KissMeData/250030/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	210200	4395920	9200	8850	9200	8850	3
3	20250311	210100	4395920	9200	9200	9200	9200	0
4	20250311	210000	4395920	9200	9200	9200	9200	0
5	20250311	205900	4395920	9200	9200	9200	9200	0
6	20250311	205800	4395920	9200	9200	9200	9200	0
7	20250311	205700	4395920	9200	9200	9200	9200	0
8	20250311	205600	4395920	9200	9200	9200	9200	0
9	20250311	205500	4395920	9200	9200	9200	9200	0
10	20250311	205400	4395920	9200	9200	9200	9200	0
11	20250311	205300	4395920	9200	9200	9200	9200	0
12	20250311	205200	4395920	9200	9200	9200	9200	0
13	20250311	205100	4395920	9200	9200	9200	9200	0
14	20250311	205000	4395920	9200	9200	9200	9200	0
15	20250311	204900	4395920	9200	9200	9200	9200	0
16	20250311	204800	4395920	9200	9200	9200	9200	0
17	20250311	204700	4395920	9200	9200	9200	9200	0
18	20250311	204600	4395920	9200	9200	9200	9200	0
19	20250311	204500	4395920	9200	9200	9200	9200	0
20	20250311	204400	4395920	9200	9200	9200	9200	0
21	20250311	204300	4395920	9200	9200	9200	9200	0
22	20250311	204200	4395920	9200	9200	9200	9200	0
23	20250311	204100	4395920	9200	9200	9200	9200	0
24	20250311	204000	4395920	9200	9200	9200	9200	0
25	20250311	203900	4395920	9200	9200	9200	9200	0
26	20250311	203800	4395920	9200	9200	9200	9200	0
27	20250311	203700	4395920	9200	9200	9200	9200	0
28	20250311	203600	4395920	9200	9200	9200	9200	0
29	20250311	203500	4395920	9200	9200	9200	9200	0
30	20250311	203400	4395920	9200	9200	9200	9200	0
31	20250311	203300	4395920	9200	9200	9200	9200	0
32	20250311	203200	4395920	9200	8850	9200	8850	3
33	20250311	203100	4395920	9200	9200	9200	9200	0
34	20250311	203000	4395920	9200	9200	9200	9200	0
35	20250311	202900	4395920	9200	9200	9200	9200	0
36	20250311	202800	4395920	9200	9200	9200	9200	0
37	20250311	202700	4395920	9200	9200	9200	9200	0
38	20250311	202600	4395920	9200	9200	9200	9200	0
39	20250311	202500	4395920	9200	9200	9200	9200	0
40	20250311	202400	4395920	9200	9200	9200	9200	0
41	20250311	202300	4395920	9200	9200	9200	9200	0
42	20250311	202200	4395920	9200	9200	9200	9200	0
43	20250311	202100	4395920	9200	9200	9200	9200	0
44	20250311	202000	4395920	9200	9200	9200	9200	0
45	20250311	201900	4395920	9200	9200	9200	9200	0
46	20250311	201800	4395920	9200	9200	9200	9200	0
47	20250311	201700	4395920	9200	9200	9200	9200	0
48	20250311	201600	4395920	9200	9200	9200	9200	0
49	20250311	201500	4395920	9200	9200	9200	9200	0
50	20250311	201400	4395920	9200	9200	9200	9200	0
51	20250311	201300	4395920	9200	9200	9200	9200	0
52	20250311	201200	4395920	9200	9200	9200	9200	0
53	20250311	201100	4395920	9200	9200	9200	9200	0
54	20250311	201000	4395920	9200	9200	9200	9200	0
55	20250311	200900	4395920	9200	9200	9200	9200	0
56	20250311	200800	4395920	9200	9200	9200	9200	0
57	20250311	200700	4395920	9200	9200	9200	9200	0
58	20250311	200600	4395920	9200	9200	9200	9200	0
59	20250311	200500	4395920	9200	9200	9200	9200	0
60	20250311	200400	4395920	9200	9200	9200	9200	0
61	20250311	200300	4395920	9200	9200	9200	9200	0
62	20250311	200200	4395920	9200	8850	9200	8850	3
63	20250311	200100	4395920	9200	9200	9200	9200	0
64	20250311	200000	4395920	9200	9200	9200	9200	0
65	20250311	195900	4395920	9200	9200	9200	9200	0
66	20250311	195800	4395920	9200	9200	9200	9200	0
67	20250311	195700	4395920	9200	9200	9200	9200	0
68	20250311	195600	4395920	9200	9200	9200	9200	0
69	20250311	195500	4395920	9200	9200	9200	9200	0
70	20250311	195400	4395920	9200	9200	9200	9200	0
71	20250311	195300	4395920	9200	9200	9200	9200	0
72	20250311	195200	4395920	9200	9200	9200	9200	0
73	20250311	195100	4395920	9200	9200	9200	9200	0
74	20250311	195000	4395920	9200	9200	9200	9200	0
75	20250311	194900	4395920	9200	9200	9200	9200	0
76	20250311	194800	4395920	9200	9200	9200	9200	0
77	20250311	194700	4395920	9200	9200	9200	9200	0
78	20250311	194600	4395920	9200	9200	9200	9200	0
79	20250311	194500	4395920	9200	9200	9200	9200	0
80	20250311	194400	4395920	9200	9200	9200	9200	0
81	20250311	194300	4395920	9200	9200	9200	9200	0
82	20250311	194200	4395920	9200	9200	9200	9200	0
83	20250311	194100	4395920	9200	9200	9200	9200	0
84	20250311	194000	4395920	9200	9200	9200	9200	0
85	20250311	193900	4395920	9200	9200	9200	9200	0
86	20250311	193800	4395920	9200	9200	9200	9200	0
87	20250311	193700	4395920	9200	9200	9200	9200	0
88	20250311	193600	4395920	9200	9200	9200	9200	0
89	20250311	193500	4395920	9200	9200	9200	9200	0
90	20250311	193400	4395920	9200	9200	9200	9200	0
91	20250311	193300	4395920	9200	9200	9200	9200	0
92	20250311	193200	4395920	9200	8850	9200	8850	3
93	20250311	193100	4395920	9200	9200	9200	9200	0
94	20250311	193000	4395920	9200	9200	9200	9200	0
95	20250311	192900	4395920	9200	9200	9200	9200	0
96	20250311	192800	4395920	9200	9200	9200	9200	0
97	20250311	192700	4395920	9200	9200	9200	9200	0
98	20250311	192600	4395920	9200	9200	9200	9200	0
99	20250311	192500	4395920	9200	9200	9200	9200	0
100	20250311	192400	4395920	9200	9200	9200	9200	0
101	20250311	192300	4395920	9200	9200	9200	9200	0
102	20250311	192200	4395920	9200	9200	9200	9200	0
103	20250311	192100	4395920	9200	9200	9200	9200	0
104	20250311	192000	4395920	9200	9200	9200	9200	0
105	20250311	191900	4395920	9200	9200	9200	9200	0
106	20250311	191800	4395920	9200	9200	9200	9200	0
107	20250311	191700	4395920	9200	9200	9200	9200	0
108	20250311	191600	4395920	9200	9200	9200	9200	0
109	20250311	191500	4395920	9200	9200	9200	9200	0
110	20250311	191400	4395920	9200	9200	9200	9200	0
111	20250311	191300	4395920	9200	9200	9200	9200	0
112	20250311	191200	4395920	9200	9200	9200	9200	0
113	20250311	191100	4395920	9200	9200	9200	9200	0
114	20250311	191000	4395920	9200	9200	9200	9200	0
115	20250311	190900	4395920	9200	9200	9200	9200	0
116	20250311	190800	4395920	9200	9200	9200	9200	0
117	20250311	190700	4395920	9200	9200	9200	9200	0
118	20250311	190600	4395920	9200	9200	9200	9200	0
119	20250311	190500	4395920	9200	9200	9200	9200	0
120	20250311	190400	4395920	9200	9200	9200	9200	0
121	20250311	190300	4395920	9200	9200	9200	9200	0
122	20250311	190200	4395920	9200	8850	9200	8850	3
123	20250311	190100	4395920	9200	9200	9200	9200	0
124	20250311	190000	4395920	9200	9200	9200	9200	0
125	20250311	185900	4395920	9200	9200	9200	9200	0
126	20250311	185800	4395920	9200	9200	9200	9200	0
127	20250311	185700	4395920	9200	9200	9200	9200	0
128	20250311	185600	4395920	9200	9200	9200	9200	0
129	20250311	185500	4395920	9200	9200	9200	9200	0
130	20250311	185400	4395920	9200	9200	9200	9200	0
131	20250311	185300	4395920	9200	9200	9200	9200	0
132	20250311	185200	4395920	9200	9200	9200	9200	0
133	20250311	185100	4395920	9200	9200	9200	9200	0
134	20250311	185000	4395920	9200	9200	9200	9200	0
135	20250311	184900	4395920	9200	9200	9200	9200	0
136	20250311	184800	4395920	9200	9200	9200	9200	0
137	20250311	184700	4395920	9200	9200	9200	9200	0
138	20250311	184600	4395920	9200	9200	9200	9200	0
139	20250311	184500	4395920	9200	9200	9200	9200	0
140	20250311	184400	4395920	9200	9200	9200	9200	0
141	20250311	184300	4395920	9200	9200	9200	9200	0
142	20250311	184200	4395920	9200	9200	9200	9200	0
143	20250311	184100	4395920	9200	9200	9200	9200	0
144	20250311	184000	4395920	9200	9200	9200	9200	0
145	20250311	183900	4395920	9200	9200	9200	9200	0
146	20250311	183800	4395920	9200	9200	9200	9200	0
147	20250311	183700	4395920	9200	9200	9200	9200	0
148	20250311	183600	4395920	9200	9200	9200	9200	0
149	20250311	183500	4395920	9200	9200	9200	9200	0
150	20250311	183400	4395920	9200	9200	9200	9200	0
151	20250311	183300	4395920	9200	9200	9200	9200	0
152	20250311	183200	4395920	9200	8850	9200	8850	3
153	20250311	183100	4395920	9200	9200	9200	9200	0
154	20250311	183000	4395920	9200	9200	9200	9200	0
155	20250311	182900	4395920	9200	9200	9200	9200	0
156	20250311	182800	4395920	9200	9200	9200	9200	0
157	20250311	182700	4395920	9200	9200	9200	9200	0
158	20250311	182600	4395920	9200	9200	9200	9200	0
159	20250311	182500	4395920	9200	9200	9200	9200	0
160	20250311	182400	4395920	9200	9200	9200	9200	0
161	20250311	182300	4395920	9200	9200	9200	9200	0
162	20250311	182200	4395920	9200	9200	9200	9200	0
163	20250311	182100	4395920	9200	9200	9200	9200	0
164	20250311	182000	4395920	9200	9200	9200	9200	0
165	20250311	181900	4395920	9200	9200	9200	9200	0
166	20250311	181800	4395920	9200	9200	9200	9200	0
167	20250311	181700	4395920	9200	9200	9200	9200	0
168	20250311	181600	4395920	9200	9200	9200	9200	0
169	20250311	181500	4395920	9200	9200	9200	9200	0
170	20250311	181400	4395920	9200	9200	9200	9200	0
171	20250311	181300	4395920	9200	9200	9200	9200	0
172	20250311	181200	4395920	9200	9200	9200	9200	0
173	20250311	181100	4395920	9200	9200	9200	9200	0
174	20250311	181000	4395920	9200	9200	9200	9200	0
175	20250311	180900	4395920	9200	9200	9200	9200	0
176	20250311	180800	4395920	9200	9200	9200	9200	0
177	20250311	180700	4395920	9200	9200	9200	9200	0
178	20250311	180600	4395920	9200	9200	9200	9200	0
179	20250311	180500	4395920	9200	9200	9200	9200	0
180	20250311	180400	4395920	9200	9200	9200	9200	0
181	20250311	180300	4395920	9200	9200	9200	9200	0
182	20250311	180200	4395920	9200	8850	9200	8850	3
183	20250311	180100	4395920	9200	9200	9200	9200	0
184	20250311	180000	4395920	9200	9200	9200	9200	0
185	20250311	175900	4395920	9200	9200	9200	9200	0
186	20250311	175800	4395920	9200	9200	9200	9200	0
187	20250311	175700	4395920	9200	9200	9200	9200	0
188	20250311	175600	4395920	9200	9200	9200	9200	0
189	20250311	175500	4395920	9200	9200	9200	9200	0
190	20250311	175400	4395920	9200	9200	9200	9200	0
191	20250311	175300	4395920	9200	9200	9200	9200	0
192	20250311	175200	4395920	9200	9200	9200	9200	0
193	20250311	175100	4395920	9200	9200	9200	9200	0
194	20250311	175000	4395920	9200	9200	9200	9200	0
195	20250311	174900	4395920	9200	9200	9200	9200	0
196	20250311	174800	4395920	9200	9200	9200	9200	0
197	20250311	174700	4395920	9200	9200	9200	9200	0
198	20250311	174600	4395920	9200	9200	9200	9200	0
199	20250311	174500	4395920	9200	9200	9200	9200	0
200	20250311	174400	4395920	9200	9200	9200	9200	0
201	20250311	174300	4395920	9200	9200	9200	9200	0
202	20250311	174200	4395920	9200	9200	9200	9200	0
203	20250311	174100	4395920	9200	9200	9200	9200	0
204	20250311	174000	4395920	9200	9200	9200	9200	0
205	20250311	173900	4395920	9200	9200	9200	9200	0
206	20250311	173800	4395920	9200	9200	9200	9200	0
207	20250311	173700	4395920	9200	9200	9200	9200	0
208	20250311	173600	4395920	9200	9200	9200	9200	0
209	20250311	173500	4395920	9200	9200	9200	9200	0
210	20250311	173400	4395920	9200	9200	9200	9200	0
211	20250311	173300	4395920	9200	9200	9200	9200	0
212	20250311	173200	4395920	9200	8850	9200	8850	3
213	20250311	173100	4395920	9200	9200	9200	9200	0
214	20250311	173000	4395920	9200	9200	9200	9200	0
215	20250311	172900	4395920	9200	9200	9200	9200	0
216	20250311	172800	4395920	9200	9200	9200	9200	0
217	20250311	172700	4395920	9200	9200	9200	9200	0
218	20250311	172600	4395920	9200	9200	9200	9200	0
219	20250311	172500	4395920	9200	9200	9200	9200	0
220	20250311	172400	4395920	9200	9200	9200	9200	0
221	20250311	172300	4395920	9200	9200	9200	9200	0
222	20250311	172200	4395920	9200	9200	9200	9200	0
223	20250311	172100	4395920	9200	9200	9200	9200	0
224	20250311	172000	4395920	9200	9200	9200	9200	0
225	20250311	171900	4395920	9200	9200	9200	9200	0
226	20250311	171800	4395920	9200	9200	9200	9200	0
227	20250311	171700	4395920	9200	9200	9200	9200	0
228	20250311	171600	4395920	9200	9200	9200	9200	0
229	20250311	171500	4395920	9200	9200	9200	9200	0
230	20250311	171400	4395920	9200	9200	9200	9200	0
231	20250311	171300	4395920	9200	9200	9200	9200	0
232	20250311	171200	4395920	9200	9200	9200	9200	0
233	20250311	171100	4395920	9200	9200	9200	9200	0
234	20250311	171000	4395920	9200	9200	9200	9200	0
235	20250311	170900	4395920	9200	9200	9200	9200	0
236	20250311	170800	4395920	9200	9200	9200	9200	0
237	20250311	170700	4395920	9200	9200	9200	9200	0
238	20250311	170600	4395920	9200	9200	9200	9200	0
239	20250311	170500	4395920	9200	9200	9200	9200	0
240	20250311	170400	4395920	9200	9200	9200	9200	0
241	20250311	170300	4395920	9200	9200	9200	9200	0
242	20250311	170200	4395920	9200	8850	9200	8850	3
243	20250311	170100	4395920	9200	9200	9200	9200	0
244	20250311	170000	4395920	9200	9200	9200	9200	0
245	20250311	165900	4395920	9200	9200	9200	9200	0
246	20250311	165800	4395920	9200	9200	9200	9200	0
247	20250311	165700	4395920	9200	9200	9200	9200	0
248	20250311	165600	4395920	9200	9200	9200	9200	0
249	20250311	165500	4395920	9200	9200	9200	9200	0
250	20250311	165400	4395920	9200	9200	9200	9200	0
251	20250311	165300	4395920	9200	9200	9200	9200	0
252	20250311	165200	4395920	9200	9200	9200	9200	0
253	20250311	165100	4395920	9200	9200	9200	9200	0
254	20250311	165000	4395920	9200	9200	9200	9200	0
255	20250311	164900	4395920	9200	9200	9200	9200	0
256	20250311	164800	4395920	9200	9200	9200	9200	0
257	20250311	164700	4395920	9200	9200	9200	9200	0
258	20250311	164600	4395920	9200	9200	9200	9200	0
259	20250311	164500	4395920	9200	9200	9200	9200	0
260	20250311	164400	4395920	9200	9200	9200	9200	0
261	20250311	164300	4395920	9200	9200	9200	9200	0
262	20250311	164200	4395920	9200	9200	9200	9200	0
263	20250311	164100	4395920	9200	9200	9200	9200	0
264	20250311	164000	4395920	9200	9200	9200	9200	0
265	20250311	163900	4395920	9200	9200	9200	9200	0
266	20250311	163800	4395920	9200	9200	9200	9200	0
267	20250311	163700	4395920	9200	9200	9200	9200	0
268	20250311	163600	4395920	9200	9200	9200	9200	0
269	20250311	163500	4395920	9200	9200	9200	9200	0
270	20250311	163400	4395920	9200	9200	9200	9200	0
271	20250311	163300	4395920	9200	9200	9200	9200	0
272	20250311	163200	4395920	9200	8850	9200	8850	3
273	20250311	163100	4395920	9200	9200	9200	9200	0
274	20250311	163000	4395920	9200	9200	9200	9200	0
275	20250311	162900	4395920	9200	9200	9200	9200	0
276	20250311	162800	4395920	9200	9200	9200	9200	0
277	20250311	162700	4395920	9200	9200	9200	9200	0
278	20250311	162600	4395920	9200	9200	9200	9200	0
279	20250311	162500	4395920	9200	9200	9200	9200	0
280	20250311	162400	4395920	9200	9200	9200	9200	0
281	20250311	162300	4395920	9200	9200	9200	9200	0
282	20250311	162200	4395920	9200	9200	9200	9200	0
283	20250311	162100	4395920	9200	9200	9200	9200	0
284	20250311	162000	4395920	9200	9200	9200	9200	0
285	20250311	161900	4395920	9200	9200	9200	9200	0
286	20250311	161800	4395920	9200	9200	9200	9200	0
287	20250311	161700	4395920	9200	9200	9200	9200	0
288	20250311	161600	4395920	9200	9200	9200	9200	0
289	20250311	161500	4395920	9200	9200	9200	9200	0
290	20250311	161400	4395920	9200	9200	9200	9200	0
291	20250311	161300	4395920	9200	9200	9200	9200	0
292	20250311	161200	4395920	9200	9200	9200	9200	0
293	20250311	161100	4395920	9200	9200	9200	9200	0
294	20250311	161000	4395920	9200	9200	9200	9200	0
295	20250311	160900	4395920	9200	9200	9200	9200	0
296	20250311	160800	4395920	9200	9200	9200	9200	0
297	20250311	160700	4395920	9200	9200	9200	9200	0
298	20250311	160600	4395920	9200	9200	9200	9200	0
299	20250311	160500	4395920	9200	9200	9200	9200	0
300	20250311	160400	4395920	9200	9200	9200	9200	0
301	20250311	160300	4395920	9200	9200	9200	9200	0
302	20250311	160200	4395920	9200	8850	9200	8850	3
303	20250311	160100	4395920	9200	9200	9200	9200	0
304	20250311	160000	4395920	9200	9200	9200	9200	0
305	20250311	155900	4395920	9200	9200	9200	9200	0
306	20250311	155800	4395920	9200	9200	9200	9200	0
307	20250311	155700	4395920	9200	9200	9200	9200	0
308	20250311	155600	4395920	9200	9200	9200	9200	0
309	20250311	155500	4395920	9200	9200	9200	9200	0
310	20250311	155400	4395920	9200	9200	9200	9200	0
311	20250311	155300	4395920	9200	9200	9200	9200	0
312	20250311	155200	4395920	9200	9200	9200	9200	0
313	20250311	155100	4395920	9200	9200	9200	9200	0
314	20250311	155000	4395920	9200	9200	9200	9200	0
315	20250311	154900	4395920	9200	9200	9200	9200	0
316	20250311	154800	4395920	9200	9200	9200	9200	0
317	20250311	154700	4395920	9200	9200	9200	9200	0
318	20250311	154600	4395920	9200	9200	9200	9200	0
319	20250311	154500	4395920	9200	9200	9200	9200	0
320	20250311	154400	4395920	9200	9200	9200	9200	0
321	20250311	154300	4395920	9200	9200	9200	9200	0
322	20250311	154200	4395920	9200	9200	9200	9200	0
323	20250311	154100	4395920	9200	9200	9200	9200	0
324	20250311	154000	4395920	9200	9200	9200	9200	0
325	20250311	153900	4395920	9200	9200	9200	9200	0
326	20250311	153800	4395920	9200	9200	9200	9200	0
327	20250311	153700	4395920	9200	9200	9200	9200	0
328	20250311	153600	4395920	9200	9200	9200	9200	0
329	20250311	153500	4395920	9200	9200	9200	9200	0
330	20250311	153400	4395920	9200	9200	9200	9200	0
331	20250311	153300	4395920	9200	9200	9200	9200	0
332	20250311	153200	4395920	9200	8850	9200	8850	3
333	20250311	153100	4395920	9200	9200	9200	9200	0
334	20250311	153000	4395920	9200	9200	9200	9200	0
335	20250311	152900	4395920	9200	9200	9200	9200	0
336	20250311	152800	4395920	9200	9200	9200	9200	0
337	20250311	152700	4395920	9200	9200	9200	9200	0
338	20250311	152600	4395920	9200	9200	9200	9200	0
339	20250311	152500	4395920	9200	9200	9200	9200	0
340	20250311	152400	4395920	9200	9200	9200	9200	0
341	20250311	152300	4395920	9200	9200	9200	9200	0
342	20250311	152200	4395920	9200	9200	9200	9200	0
343	20250311	152100	4395920	9200	9200	9200	9200	0
344	20250311	152000	4395920	9200	9200	9200	9200	0
345	20250311	151900	4395920	9200	9200	9200	9200	0
346	20250311	151800	4395920	9200	9200	9200	9200	0
347	20250311	151700	4395920	9200	9200	9200	9200	0
348	20250311	151600	4395920	9200	9200	9200	9200	0
349	20250311	151500	4395920	9200	9200	9200	9200	0
350	20250311	151400	4395920	9200	9200	9200	9200	0
351	20250311	151300	4395920	9200	9200	9200	9200	0
352	20250311	151200	4395920	9200	9200	9200	9200	0
353	20250311	151100	4395920	9200	9200	9200	9200	0
354	20250311	151000	4395920	9200	9200	9200	9200	0
355	20250311	150900	4395920	9200	9200	9200	9200	0
356	20250311	150800	4395920	9200	9200	9200	9200	0
357	20250311	150700	4395920	9200	9200	9200	9200	0
358	20250311	150600	4395920	9200	9200	9200	9200	0
359	20250311	150500	4395920	9200	9200	9200	9200	0
360	20250311	150400	4395920	9200	9200	9200	9200	0
361	20250311	150300	4395920	9200	9200	9200	9200	0
362	20250311	150200	4395920	9200	9200	9200	9200	0
363	20250311	150100	4395920	9200	9200	9200	9200	0
364	20250311	150000	4395920	9200	9200	9200	9200	0
365	20250311	145900	4395920	9200	9200	9200	9200	0
366	20250311	145800	4395920	9200	8850	9200	8850	3
367	20250311	145700	4369020	9200	9200	9200	9200	0
368	20250311	145600	4369020	9200	9200	9200	9200	0
369	20250311	145500	4369020	9200	9200	9200	9200	0
370	20250311	145400	4369020	9200	9200	9200	9200	0
371	20250311	145300	4369020	9200	9200	9200	9200	0
372	20250311	145200	4369020	9200	9200	9200	9200	0
373	20250311	145100	4369020	9200	9200	9200	9200	0
374	20250311	145000	4369020	9200	9200	9200	9200	0
375	20250311	144900	4369020	9200	9200	9200	9200	0
376	20250311	144800	4369020	9200	9200	9200	9200	0
377	20250311	144700	4369020	9200	9200	9200	9200	0
378	20250311	144600	4369020	9200	9200	9200	9200	0
379	20250311	144500	4369020	9200	9200	9200	9200	0
380	20250311	144400	4369020	9200	9200	9200	9200	0
381	20250311	144300	4369020	9200	9200	9200	9200	0
382	20250311	144200	4369020	9200	9200	9200	9200	0
383	20250311	144100	4369020	9200	9200	9200	9200	0
384	20250311	144000	4369020	9200	9200	9200	9200	0
385	20250311	143900	4369020	9200	9200	9200	9200	0
386	20250311	143800	4369020	9200	9200	9200	9200	0
387	20250311	143700	4369020	9200	9200	9200	9200	0
388	20250311	143600	4369020	9200	9200	9200	9200	0
389	20250311	143500	4369020	9200	9200	9200	9200	0
390	20250311	143400	4369020	9200	9200	9200	9200	0
391	20250311	143300	4369020	9200	9200	9200	9200	0
392	20250311	143200	4369020	9200	9200	9200	9200	0
393	20250311	143100	4369020	9200	9200	9200	9200	0
394	20250311	143000	4369020	9200	9200	9200	9200	0
395	20250311	142900	4369020	9200	9200	9200	9200	0
396	20250311	142800	4369020	9200	9200	9200	9200	0
397	20250311	142700	4369020	9200	9200	9200	9200	0
398	20250311	142600	4369020	9200	9200	9200	9200	2
399	20250311	142500	4350620	9000	9000	9000	9000	42
400	20250311	142400	3972620	9200	9200	9200	9200	0
401	20250311	142300	3972620	9200	9200	9200	9200	0
402	20250311	142200	3972620	9200	9200	9200	9200	0
403	20250311	142100	3972620	9200	9200	9200	9200	1
404	20250311	142000	3963420	9000	9000	9000	9000	89
405	20250311	141900	3162420	9520	9520	9520	9520	0
406	20250311	141800	3162420	9520	9520	9520	9520	0
407	20250311	141700	3162420	9520	9520	9520	9520	0
408	20250311	141600	3162420	9520	9520	9520	9520	0
409	20250311	141500	3162420	9520	9520	9520	9520	0
410	20250311	141400	3162420	9520	9520	9520	9520	0
411	20250311	141300	3162420	9520	9520	9520	9520	0
412	20250311	141200	3162420	9520	9520	9520	9520	0
413	20250311	141100	3162420	9520	9520	9520	9520	0
414	20250311	141000	3162420	9520	9520	9520	9520	0
415	20250311	140900	3162420	9520	9520	9520	9520	0
416	20250311	140800	3162420	9520	9520	9520	9520	0
417	20250311	140700	3162420	9520	9520	9520	9520	0
418	20250311	140600	3162420	9520	9520	9520	9520	0
419	20250311	140500	3162420	9520	9520	9520	9520	0
420	20250311	140400	3162420	9520	9520	9520	9520	0
421	20250311	140300	3162420	9520	9520	9520	9520	0
422	20250311	140200	3162420	9520	9520	9520	9520	0
423	20250311	140100	3162420	9520	9520	9520	9520	0
424	20250311	140000	3162420	9520	9520	9520	9520	0
425	20250311	135900	3162420	9520	9520	9520	9520	0
426	20250311	135800	3162420	9520	9520	9520	9520	0
427	20250311	135700	3162420	9520	9520	9520	9520	0
428	20250311	135600	3162420	9520	9520	9520	9520	0
429	20250311	135500	3162420	9520	9520	9520	9520	0
430	20250311	135400	3162420	9520	9520	9520	9520	0
431	20250311	135300	3162420	9520	9520	9520	9520	0
432	20250311	135200	3162420	9520	9520	9520	9520	0
433	20250311	135100	3162420	9520	9520	9520	9520	0
434	20250311	135000	3162420	9520	9520	9520	9520	0
435	20250311	134900	3162420	9520	9520	9520	9520	0
436	20250311	134800	3162420	9520	9520	9520	9520	0
437	20250311	134700	3162420	9520	9520	9520	9520	0
438	20250311	134600	3162420	9520	9520	9520	9520	0
439	20250311	134500	3162420	9520	9520	9520	9520	0
440	20250311	134400	3162420	9520	9520	9520	9520	0
441	20250311	134300	3162420	9520	9520	9520	9520	0
442	20250311	134200	3162420	9520	9520	9520	9520	0
443	20250311	134100	3162420	9520	9520	9520	9520	0
444	20250311	134000	3162420	9520	9520	9520	9520	0
445	20250311	133900	3162420	9520	9520	9520	9520	0
446	20250311	133800	3162420	9520	9520	9520	9520	0
447	20250311	133700	3162420	9520	9520	9520	9520	0
448	20250311	133600	3162420	9520	9520	9520	9520	0
449	20250311	133500	3162420	9520	9520	9520	9520	0
450	20250311	133400	3162420	9520	9520	9520	9520	0
451	20250311	133300	3162420	9520	9520	9520	9520	0
452	20250311	133200	3162420	9520	9520	9520	9520	0
453	20250311	133100	3162420	9520	9520	9520	9520	0
454	20250311	133000	3162420	9520	9520	9520	9520	0
455	20250311	132900	3162420	9520	9520	9520	9520	0
456	20250311	132800	3162420	9520	9520	9520	9520	0
457	20250311	132700	3162420	9520	9520	9520	9520	0
458	20250311	132600	3162420	9520	9520	9520	9520	0
459	20250311	132500	3162420	9520	9520	9520	9520	0
460	20250311	132400	3162420	9520	9520	9520	9520	0
461	20250311	132300	3162420	9520	9520	9520	9520	0
462	20250311	132200	3162420	9520	9520	9520	9520	0
463	20250311	132100	3162420	9520	9520	9520	9520	0
464	20250311	132000	3162420	9520	9520	9520	9520	0
465	20250311	131900	3162420	9520	9520	9520	9520	0
466	20250311	131800	3162420	9520	9520	9520	9520	0
467	20250311	131700	3162420	9520	9520	9520	9520	0
468	20250311	131600	3162420	9520	9520	9520	9520	0
469	20250311	131500	3162420	9520	9520	9520	9520	0
470	20250311	131400	3162420	9520	9520	9520	9520	0
471	20250311	131300	3162420	9520	9520	9520	9520	0
472	20250311	131200	3162420	9520	9520	9520	9520	0
473	20250311	131100	3162420	9520	9520	9520	9520	0
474	20250311	131000	3162420	9520	9520	9520	9520	0
475	20250311	130900	3162420	9520	9520	9520	9520	0
476	20250311	130800	3162420	9520	9520	9520	9520	0
477	20250311	130700	3162420	9520	9520	9520	9520	0
478	20250311	130600	3162420	9520	9520	9520	9520	0
479	20250311	130500	3162420	9520	9520	9520	9520	0
480	20250311	130400	3162420	9520	9520	9520	9520	0
481	20250311	130300	3162420	9520	9520	9520	9520	0
482	20250311	130200	3162420	9520	9520	9520	9520	0
483	20250311	130100	3162420	9520	9520	9520	9520	0
484	20250311	130000	3162420	9520	9520	9520	9520	0
485	20250311	125900	3162420	9520	9520	9520	9520	0
486	20250311	125800	3162420	9520	9520	9520	9520	0
487	20250311	125700	3162420	9520	9520	9520	9520	0
488	20250311	125600	3162420	9520	9520	9520	9520	0
489	20250311	125500	3162420	9520	9520	9520	9520	0
490	20250311	125400	3162420	9520	9520	9520	9520	0
491	20250311	125300	3162420	9520	9520	9520	9520	0
492	20250311	125200	3162420	9520	9520	9520	9520	0
493	20250311	125100	3162420	9520	9520	9520	9520	0
494	20250311	125000	3162420	9520	9520	9520	9520	0
495	20250311	124900	3162420	9520	9520	9520	9520	0
496	20250311	124800	3162420	9520	9520	9520	9520	0
497	20250311	124700	3162420	9520	9520	9520	9520	0
498	20250311	124600	3162420	9520	9520	9520	9520	0
499	20250311	124500	3162420	9520	9520	9520	9520	0
500	20250311	124400	3162420	9520	9520	9520	9520	0
501	20250311	124300	3162420	9520	9520	9520	9520	0
502	20250311	124200	3162420	9520	9520	9520	9520	0
503	20250311	124100	3162420	9520	9520	9520	9520	0
504	20250311	124000	3162420	9520	9520	9520	9520	0
505	20250311	123900	3162420	9520	9520	9520	9520	0
506	20250311	123800	3162420	9520	9520	9520	9520	0
507	20250311	123700	3162420	9520	9520	9520	9520	0
508	20250311	123600	3162420	9520	9520	9520	9520	0
509	20250311	123500	3162420	9520	9520	9520	9520	0
510	20250311	123400	3162420	9520	9520	9520	9520	0
511	20250311	123300	3162420	9520	9520	9520	9520	0
512	20250311	123200	3162420	9520	9520	9520	9520	0
513	20250311	123100	3162420	9520	9520	9520	9520	0
514	20250311	123000	3162420	9520	9520	9520	9520	0
515	20250311	122900	3162420	9520	9520	9520	9520	0
516	20250311	122800	3162420	9520	9520	9520	9520	0
517	20250311	122700	3162420	9520	9520	9520	9520	0
518	20250311	122600	3162420	9520	9520	9520	9520	0
519	20250311	122500	3162420	9520	9520	9520	9520	0
520	20250311	122400	3162420	9520	9520	9520	9520	0
521	20250311	122300	3162420	9520	9520	9520	9520	0
522	20250311	122200	3162420	9520	9520	9520	9520	0
523	20250311	122100	3162420	9520	9520	9520	9520	0
524	20250311	122000	3162420	9520	9520	9520	9520	0
525	20250311	121900	3162420	9520	9520	9520	9520	0
526	20250311	121800	3162420	9520	9520	9520	9520	0
527	20250311	121700	3162420	9520	9520	9520	9520	0
528	20250311	121600	3162420	9520	9520	9520	9520	0
529	20250311	121500	3162420	9520	9520	9520	9520	0
530	20250311	121400	3162420	9520	9520	9520	9520	0
531	20250311	121300	3162420	9520	9520	9520	9520	0
532	20250311	121200	3162420	9520	9520	9520	9520	0
533	20250311	121100	3162420	9520	9520	9520	9520	0
534	20250311	121000	3162420	9520	9520	9520	9520	0
535	20250311	120900	3162420	9520	9520	9520	9520	0
536	20250311	120800	3162420	9520	9520	9520	9520	0
537	20250311	120700	3162420	9520	9520	9520	9520	0
538	20250311	120600	3162420	9520	9520	9520	9520	0
539	20250311	120500	3162420	9520	9520	9520	9520	0
540	20250311	120400	3162420	9520	9520	9520	9520	0
541	20250311	120300	3162420	9520	9520	9520	9520	0
542	20250311	120200	3162420	9520	9520	9520	9520	0
543	20250311	120100	3162420	9520	9520	9520	9520	0
544	20250311	120000	3162420	9520	9520	9520	9520	0
545	20250311	115900	3162420	9520	9520	9520	9520	0
546	20250311	115800	3162420	9520	9520	9520	9520	0
547	20250311	115700	3162420	9520	9520	9520	9520	0
548	20250311	115600	3162420	9520	9520	9520	9520	0
549	20250311	115500	3162420	9520	9520	9520	9520	0
550	20250311	115400	3162420	9520	9520	9520	9520	0
551	20250311	115300	3162420	9520	9520	9520	9520	0
552	20250311	115200	3162420	9520	9520	9520	9520	0
553	20250311	115100	3162420	9520	9520	9520	9520	0
554	20250311	115000	3162420	9520	9520	9520	9520	0
555	20250311	114900	3162420	9520	9520	9520	9520	0
556	20250311	114800	3162420	9520	9520	9520	9520	0
557	20250311	114700	3162420	9520	9520	9520	9520	0
558	20250311	114600	3162420	9520	9520	9520	9520	0
559	20250311	114500	3162420	9520	9520	9520	9520	0
560	20250311	114400	3162420	9520	9520	9520	9520	0
561	20250311	114300	3162420	9520	9520	9520	9520	0
562	20250311	114200	3162420	9520	9520	9520	9520	0
563	20250311	114100	3162420	9520	9520	9520	9520	0
564	20250311	114000	3162420	9520	9520	9520	9520	0
565	20250311	113900	3162420	9520	9520	9520	9520	0
566	20250311	113800	3162420	9520	9520	9520	9520	0
567	20250311	113700	3162420	9520	9520	9520	9520	0
568	20250311	113600	3162420	9520	9520	9520	9520	0
569	20250311	113500	3162420	9520	9520	9520	9520	0
570	20250311	113400	3162420	9520	9520	9520	9520	0
571	20250311	113300	3162420	9520	9520	9520	9520	0
572	20250311	113200	3162420	9520	9520	9520	9520	0
573	20250311	113100	3162420	9520	9520	9520	9520	0
574	20250311	113000	3162420	9520	9520	9520	9520	0
575	20250311	112900	3162420	9520	9520	9520	9520	0
576	20250311	112800	3162420	9520	9520	9520	9520	0
577	20250311	112700	3162420	9520	9520	9520	9520	0
578	20250311	112600	3162420	9520	9520	9520	9520	0
579	20250311	112500	3162420	9520	9520	9520	9520	0
580	20250311	112400	3162420	9520	9520	9520	9520	0
581	20250311	112300	3162420	9520	9520	9520	9520	0
582	20250311	112200	3162420	9520	9520	9520	9520	0
583	20250311	112100	3162420	9520	9520	9520	9520	0
584	20250311	112000	3162420	9520	9520	9520	9520	0
585	20250311	111900	3162420	9520	9520	9520	9520	0
586	20250311	111800	3162420	9520	9520	9520	9520	0
587	20250311	111700	3162420	9520	9520	9520	9520	0
588	20250311	111600	3162420	9520	9520	9520	9520	0
589	20250311	111500	3162420	9520	9520	9520	9520	0
590	20250311	111400	3162420	9520	9300	9520	9000	301
591	20250311	111300	437620	9540	9540	9540	9540	0
592	20250311	111200	437620	9540	9540	9540	9540	0
593	20250311	111100	437620	9540	9540	9540	9540	0
594	20250311	111000	437620	9540	9540	9540	9540	0
595	20250311	110900	437620	9540	9540	9540	9540	0
596	20250311	110800	437620	9540	9540	9540	9540	0
597	20250311	110700	437620	9540	9540	9540	9540	0
598	20250311	110600	437620	9540	9540	9540	9540	0
599	20250311	110500	437620	9540	9540	9540	9540	0
600	20250311	110400	437620	9540	9540	9540	9540	0
601	20250311	110300	437620	9540	9540	9540	9540	0
602	20250311	110200	437620	9540	9540	9540	9540	0
603	20250311	110100	437620	9540	9540	9540	9540	0
604	20250311	110000	437620	9540	9540	9540	9540	0
605	20250311	105900	437620	9540	9540	9540	9540	0
606	20250311	105800	437620	9540	9540	9540	9540	0
607	20250311	105700	437620	9540	9540	9540	9540	0
608	20250311	105600	437620	9540	9540	9540	9540	0
609	20250311	105500	437620	9540	9540	9540	9540	0
610	20250311	105400	437620	9540	9540	9540	9540	0
611	20250311	105300	437620	9540	9540	9540	9540	0
612	20250311	105200	437620	9540	9540	9540	9540	0
613	20250311	105100	437620	9540	9540	9540	9540	0
614	20250311	105000	437620	9540	9540	9540	9540	0
615	20250311	104900	437620	9540	9540	9540	9540	0
616	20250311	104800	437620	9540	9300	9540	9300	21
617	20250311	104700	242080	9580	9580	9580	9580	0
618	20250311	104600	242080	9580	9580	9580	9580	0
619	20250311	104500	242080	9580	9580	9580	9580	0
620	20250311	104400	242080	9580	9580	9580	9580	0
621	20250311	104300	242080	9580	9580	9580	9580	0
622	20250311	104200	242080	9580	9580	9580	9580	0
623	20250311	104100	242080	9580	9580	9580	9580	0
624	20250311	104000	242080	9580	9580	9580	9580	0
625	20250311	103900	242080	9580	9580	9580	9580	0
626	20250311	103800	242080	9580	9580	9580	9580	0
627	20250311	103700	242080	9580	9580	9580	9580	0
628	20250311	103600	242080	9580	9580	9580	9580	0
629	20250311	103500	242080	9580	9580	9580	9580	0
630	20250311	103400	242080	9580	9580	9580	9580	0
631	20250311	103300	242080	9580	9580	9580	9580	0
632	20250311	103200	242080	9580	9580	9580	9580	0
633	20250311	103100	242080	9580	9580	9580	9580	0
634	20250311	103000	242080	9580	9580	9580	9580	0
635	20250311	102900	242080	9580	9580	9580	9580	0
636	20250311	102800	242080	9580	9580	9580	9580	0
637	20250311	102700	242080	9580	9580	9580	9580	0
638	20250311	102600	242080	9580	9580	9580	9580	0
639	20250311	102500	242080	9580	9580	9580	9580	0
640	20250311	102400	242080	9580	9580	9580	9580	0
641	20250311	102300	242080	9580	9580	9580	9580	0
642	20250311	102200	242080	9580	9580	9580	9580	0
643	20250311	102100	242080	9580	9580	9580	9580	0
644	20250311	102000	242080	9580	9580	9580	9580	0
645	20250311	101900	242080	9580	9580	9580	9580	0
646	20250311	101800	242080	9580	9580	9580	9580	0
647	20250311	101700	242080	9580	9580	9580	9580	0
648	20250311	101600	242080	9580	9580	9580	9580	0
649	20250311	101500	242080	9580	9580	9580	9580	0
650	20250311	101400	242080	9580	9580	9580	9580	0
651	20250311	101300	242080	9580	9580	9580	9580	0
652	20250311	101200	242080	9580	9580	9580	9580	0
653	20250311	101100	242080	9580	9580	9580	9580	0
654	20250311	101000	242080	9580	9580	9580	9580	0
655	20250311	100900	242080	9580	9580	9580	9580	0
656	20250311	100800	242080	9580	9580	9580	9580	0
657	20250311	100700	242080	9580	9580	9580	9580	0
658	20250311	100600	242080	9580	9580	9580	9580	0
659	20250311	100500	242080	9580	9580	9580	9580	0
660	20250311	100400	242080	9580	9580	9580	9580	0
661	20250311	100300	242080	9580	9580	9580	9580	0
662	20250311	100200	242080	9580	9580	9580	9580	0
663	20250311	100100	242080	9580	9580	9580	9580	0
664	20250311	100000	242080	9580	9580	9580	9580	0
665	20250311	095900	242080	9580	9580	9580	9580	0
666	20250311	095800	242080	9580	9580	9580	9580	0
667	20250311	095700	242080	9580	9580	9580	9580	0
668	20250311	095600	242080	9580	9580	9580	9580	0
669	20250311	095500	242080	9580	9580	9580	9580	0
670	20250311	095400	242080	9580	9580	9580	9580	0
671	20250311	095300	242080	9580	9580	9580	9580	0
672	20250311	095200	242080	9580	9580	9580	9580	0
673	20250311	095100	242080	9580	9580	9580	9580	0
674	20250311	095000	242080	9580	9580	9580	9580	0
675	20250311	094900	242080	9580	9580	9580	9580	0
676	20250311	094800	242080	9580	9300	9580	9300	26
677	20250311	094700	0	9600	9600	9600	9600	0
678	20250311	094600	0	9600	9600	9600	9600	0
679	20250311	094500	0	9600	9600	9600	9600	0
680	20250311	094400	0	9600	9600	9600	9600	0
681	20250311	094300	0	9600	9600	9600	9600	0
682	20250311	094200	0	9600	9600	9600	9600	0
683	20250311	094100	0	9600	9600	9600	9600	0
684	20250311	094000	0	9600	9600	9600	9600	0
685	20250311	093900	0	9600	9600	9600	9600	0
686	20250311	093800	0	9600	9600	9600	9600	0
687	20250311	093700	0	9600	9600	9600	9600	0
688	20250311	093600	0	9600	9600	9600	9600	0
689	20250311	093500	0	9600	9600	9600	9600	0
690	20250311	093400	0	9600	9600	9600	9600	0
691	20250311	093300	0	9600	9600	9600	9600	0
692	20250311	093200	0	9600	9600	9600	9600	0
693	20250311	093100	0	9600	9600	9600	9600	0
694	20250311	093000	0	9600	9600	9600	9600	0
695	20250311	092900	0	9600	9600	9600	9600	0
696	20250311	092800	0	9600	9600	9600	9600	0
697	20250311	092700	0	9600	9600	9600	9600	0
698	20250311	092600	0	9600	9600	9600	9600	0
699	20250311	092500	0	9600	9600	9600	9600	0
700	20250311	092400	0	9600	9600	9600	9600	0
701	20250311	092300	0	9600	9600	9600	9600	0
702	20250311	092200	0	9600	9600	9600	9600	0
703	20250311	092100	0	9600	9600	9600	9600	0
704	20250311	092000	0	9600	9600	9600	9600	0
705	20250311	091900	0	9600	9600	9600	9600	0
706	20250311	091800	0	9600	9600	9600	9600	0
707	20250311	091700	0	9600	9600	9600	9600	0
708	20250311	091600	0	9600	9600	9600	9600	0
709	20250311	091500	0	9600	9600	9600	9600	0
710	20250311	091400	0	9600	9600	9600	9600	0
711	20250311	091300	0	9600	9600	9600	9600	0
712	20250311	091200	0	9600	9600	9600	9600	0
713	20250311	091100	0	9600	9600	9600	9600	0
714	20250311	091000	0	9600	9600	9600	9600	0
715	20250311	090900	0	9600	9600	9600	9600	0
716	20250311	090800	0	9600	9600	9600	9600	0
717	20250311	090700	0	9600	9600	9600	9600	0
718	20250311	090600	0	9600	9600	9600	9600	0
719	20250311	090500	0	9600	9600	9600	9600	0
720	20250311	090400	0	9600	9600	9600	9600	0
721	20250311	090300	0	9600	9600	9600	9600	0
722	20250311	090200	0	9600	9600	9600	9600	0
723	20250311	090100	0	9600	9600	9600	9600	0
724	20250311	090000	0	9600	9600	9600	9600	0