KissMeData/318160/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	212300	353274121	4150	4150	4150	4150	4511
3	20250311	212200	353274121	4150	4150	4150	4150	0
4	20250311	212100	353274121	4150	4150	4150	4150	0
5	20250311	212000	353274121	4150	4150	4150	4150	0
6	20250311	211900	353274121	4150	4150	4150	4150	0
7	20250311	211800	353274121	4150	4150	4150	4150	0
8	20250311	211700	353274121	4150	4150	4150	4150	0
9	20250311	211600	353274121	4150	4150	4150	4150	0
10	20250311	211500	353274121	4150	4150	4150	4150	0
11	20250311	211400	353274121	4150	4150	4150	4150	0
12	20250311	211300	353274121	4150	4150	4150	4150	0
13	20250311	211200	353274121	4150	4150	4150	4150	0
14	20250311	211100	353274121	4150	4150	4150	4150	0
15	20250311	211000	353274121	4150	4150	4150	4150	0
16	20250311	210900	353274121	4150	4150	4150	4150	0
17	20250311	210800	353274121	4150	4150	4150	4150	0
18	20250311	210700	353274121	4150	4150	4150	4150	0
19	20250311	210600	353274121	4150	4150	4150	4150	0
20	20250311	210500	353274121	4150	4150	4150	4150	0
21	20250311	210400	353274121	4150	4150	4150	4150	0
22	20250311	210300	353274121	4150	4150	4150	4150	0
23	20250311	210200	353274121	4150	4150	4150	4150	0
24	20250311	210100	353274121	4150	4150	4150	4150	0
25	20250311	210000	353274121	4150	4150	4150	4150	0
26	20250311	205900	353274121	4150	4150	4150	4150	0
27	20250311	205800	353274121	4150	4150	4150	4150	0
28	20250311	205700	353274121	4150	4150	4150	4150	0
29	20250311	205600	353274121	4150	4150	4150	4150	0
30	20250311	205500	353274121	4150	4150	4150	4150	0
31	20250311	205400	353274121	4150	4150	4150	4150	0
32	20250311	205300	353274121	4150	4150	4150	4150	4511
33	20250311	205200	353274121	4150	4150	4150	4150	0
34	20250311	205100	353274121	4150	4150	4150	4150	0
35	20250311	205000	353274121	4150	4150	4150	4150	0
36	20250311	204900	353274121	4150	4150	4150	4150	0
37	20250311	204800	353274121	4150	4150	4150	4150	0
38	20250311	204700	353274121	4150	4150	4150	4150	0
39	20250311	204600	353274121	4150	4150	4150	4150	0
40	20250311	204500	353274121	4150	4150	4150	4150	0
41	20250311	204400	353274121	4150	4150	4150	4150	0
42	20250311	204300	353274121	4150	4150	4150	4150	0
43	20250311	204200	353274121	4150	4150	4150	4150	0
44	20250311	204100	353274121	4150	4150	4150	4150	0
45	20250311	204000	353274121	4150	4150	4150	4150	0
46	20250311	203900	353274121	4150	4150	4150	4150	0
47	20250311	203800	353274121	4150	4150	4150	4150	0
48	20250311	203700	353274121	4150	4150	4150	4150	0
49	20250311	203600	353274121	4150	4150	4150	4150	0
50	20250311	203500	353274121	4150	4150	4150	4150	0
51	20250311	203400	353274121	4150	4150	4150	4150	0
52	20250311	203300	353274121	4150	4150	4150	4150	0
53	20250311	203200	353274121	4150	4150	4150	4150	0
54	20250311	203100	353274121	4150	4150	4150	4150	0
55	20250311	203000	353274121	4150	4150	4150	4150	0
56	20250311	202900	353274121	4150	4150	4150	4150	0
57	20250311	202800	353274121	4150	4150	4150	4150	0
58	20250311	202700	353274121	4150	4150	4150	4150	0
59	20250311	202600	353274121	4150	4150	4150	4150	0
60	20250311	202500	353274121	4150	4150	4150	4150	0
61	20250311	202400	353274121	4150	4150	4150	4150	0
62	20250311	202300	353274121	4150	4150	4150	4150	4511
63	20250311	202200	353274121	4150	4150	4150	4150	0
64	20250311	202100	353274121	4150	4150	4150	4150	0
65	20250311	202000	353274121	4150	4150	4150	4150	0
66	20250311	201900	353274121	4150	4150	4150	4150	0
67	20250311	201800	353274121	4150	4150	4150	4150	0
68	20250311	201700	353274121	4150	4150	4150	4150	0
69	20250311	201600	353274121	4150	4150	4150	4150	0
70	20250311	201500	353274121	4150	4150	4150	4150	0
71	20250311	201400	353274121	4150	4150	4150	4150	0
72	20250311	201300	353274121	4150	4150	4150	4150	0
73	20250311	201200	353274121	4150	4150	4150	4150	0
74	20250311	201100	353274121	4150	4150	4150	4150	0
75	20250311	201000	353274121	4150	4150	4150	4150	0
76	20250311	200900	353274121	4150	4150	4150	4150	0
77	20250311	200800	353274121	4150	4150	4150	4150	0
78	20250311	200700	353274121	4150	4150	4150	4150	0
79	20250311	200600	353274121	4150	4150	4150	4150	0
80	20250311	200500	353274121	4150	4150	4150	4150	0
81	20250311	200400	353274121	4150	4150	4150	4150	0
82	20250311	200300	353274121	4150	4150	4150	4150	0
83	20250311	200200	353274121	4150	4150	4150	4150	0
84	20250311	200100	353274121	4150	4150	4150	4150	0
85	20250311	200000	353274121	4150	4150	4150	4150	0
86	20250311	195900	353274121	4150	4150	4150	4150	0
87	20250311	195800	353274121	4150	4150	4150	4150	0
88	20250311	195700	353274121	4150	4150	4150	4150	0
89	20250311	195600	353274121	4150	4150	4150	4150	0
90	20250311	195500	353274121	4150	4150	4150	4150	0
91	20250311	195400	353274121	4150	4150	4150	4150	0
92	20250311	195300	353274121	4150	4150	4150	4150	4511
93	20250311	195200	353274121	4150	4150	4150	4150	0
94	20250311	195100	353274121	4150	4150	4150	4150	0
95	20250311	195000	353274121	4150	4150	4150	4150	0
96	20250311	194900	353274121	4150	4150	4150	4150	0
97	20250311	194800	353274121	4150	4150	4150	4150	0
98	20250311	194700	353274121	4150	4150	4150	4150	0
99	20250311	194600	353274121	4150	4150	4150	4150	0
100	20250311	194500	353274121	4150	4150	4150	4150	0
101	20250311	194400	353274121	4150	4150	4150	4150	0
102	20250311	194300	353274121	4150	4150	4150	4150	0
103	20250311	194200	353274121	4150	4150	4150	4150	0
104	20250311	194100	353274121	4150	4150	4150	4150	0
105	20250311	194000	353274121	4150	4150	4150	4150	0
106	20250311	193900	353274121	4150	4150	4150	4150	0
107	20250311	193800	353274121	4150	4150	4150	4150	0
108	20250311	193700	353274121	4150	4150	4150	4150	0
109	20250311	193600	353274121	4150	4150	4150	4150	0
110	20250311	193500	353274121	4150	4150	4150	4150	0
111	20250311	193400	353274121	4150	4150	4150	4150	0
112	20250311	193300	353274121	4150	4150	4150	4150	0
113	20250311	193200	353274121	4150	4150	4150	4150	0
114	20250311	193100	353274121	4150	4150	4150	4150	0
115	20250311	193000	353274121	4150	4150	4150	4150	0
116	20250311	192900	353274121	4150	4150	4150	4150	0
117	20250311	192800	353274121	4150	4150	4150	4150	0
118	20250311	192700	353274121	4150	4150	4150	4150	0
119	20250311	192600	353274121	4150	4150	4150	4150	0
120	20250311	192500	353274121	4150	4150	4150	4150	0
121	20250311	192400	353274121	4150	4150	4150	4150	0
122	20250311	192300	353274121	4150	4150	4150	4150	4511
123	20250311	192200	353274121	4150	4150	4150	4150	0
124	20250311	192100	353274121	4150	4150	4150	4150	0
125	20250311	192000	353274121	4150	4150	4150	4150	0
126	20250311	191900	353274121	4150	4150	4150	4150	0
127	20250311	191800	353274121	4150	4150	4150	4150	0
128	20250311	191700	353274121	4150	4150	4150	4150	0
129	20250311	191600	353274121	4150	4150	4150	4150	0
130	20250311	191500	353274121	4150	4150	4150	4150	0
131	20250311	191400	353274121	4150	4150	4150	4150	0
132	20250311	191300	353274121	4150	4150	4150	4150	0
133	20250311	191200	353274121	4150	4150	4150	4150	0
134	20250311	191100	353274121	4150	4150	4150	4150	0
135	20250311	191000	353274121	4150	4150	4150	4150	0
136	20250311	190900	353274121	4150	4150	4150	4150	0
137	20250311	190800	353274121	4150	4150	4150	4150	0
138	20250311	190700	353274121	4150	4150	4150	4150	0
139	20250311	190600	353274121	4150	4150	4150	4150	0
140	20250311	190500	353274121	4150	4150	4150	4150	0
141	20250311	190400	353274121	4150	4150	4150	4150	0
142	20250311	190300	353274121	4150	4150	4150	4150	0
143	20250311	190200	353274121	4150	4150	4150	4150	0
144	20250311	190100	353274121	4150	4150	4150	4150	0
145	20250311	190000	353274121	4150	4150	4150	4150	0
146	20250311	185900	353274121	4150	4150	4150	4150	0
147	20250311	185800	353274121	4150	4150	4150	4150	0
148	20250311	185700	353274121	4150	4150	4150	4150	0
149	20250311	185600	353274121	4150	4150	4150	4150	0
150	20250311	185500	353274121	4150	4150	4150	4150	0
151	20250311	185400	353274121	4150	4150	4150	4150	0
152	20250311	185300	353274121	4150	4150	4150	4150	4511
153	20250311	185200	353274121	4150	4150	4150	4150	0
154	20250311	185100	353274121	4150	4150	4150	4150	0
155	20250311	185000	353274121	4150	4150	4150	4150	0
156	20250311	184900	353274121	4150	4150	4150	4150	0
157	20250311	184800	353274121	4150	4150	4150	4150	0
158	20250311	184700	353274121	4150	4150	4150	4150	0
159	20250311	184600	353274121	4150	4150	4150	4150	0
160	20250311	184500	353274121	4150	4150	4150	4150	0
161	20250311	184400	353274121	4150	4150	4150	4150	0
162	20250311	184300	353274121	4150	4150	4150	4150	0
163	20250311	184200	353274121	4150	4150	4150	4150	0
164	20250311	184100	353274121	4150	4150	4150	4150	0
165	20250311	184000	353274121	4150	4150	4150	4150	0
166	20250311	183900	353274121	4150	4150	4150	4150	0
167	20250311	183800	353274121	4150	4150	4150	4150	0
168	20250311	183700	353274121	4150	4150	4150	4150	0
169	20250311	183600	353274121	4150	4150	4150	4150	0
170	20250311	183500	353274121	4150	4150	4150	4150	0
171	20250311	183400	353274121	4150	4150	4150	4150	0
172	20250311	183300	353274121	4150	4150	4150	4150	0
173	20250311	183200	353274121	4150	4150	4150	4150	0
174	20250311	183100	353274121	4150	4150	4150	4150	0
175	20250311	183000	353274121	4150	4150	4150	4150	0
176	20250311	182900	353274121	4150	4150	4150	4150	0
177	20250311	182800	353274121	4150	4150	4150	4150	0
178	20250311	182700	353274121	4150	4150	4150	4150	0
179	20250311	182600	353274121	4150	4150	4150	4150	0
180	20250311	182500	353274121	4150	4150	4150	4150	0
181	20250311	182400	353274121	4150	4150	4150	4150	0
182	20250311	182300	353274121	4150	4150	4150	4150	4511
183	20250311	182200	353274121	4150	4150	4150	4150	0
184	20250311	182100	353274121	4150	4150	4150	4150	0
185	20250311	182000	353274121	4150	4150	4150	4150	0
186	20250311	181900	353274121	4150	4150	4150	4150	0
187	20250311	181800	353274121	4150	4150	4150	4150	0
188	20250311	181700	353274121	4150	4150	4150	4150	0
189	20250311	181600	353274121	4150	4150	4150	4150	0
190	20250311	181500	353274121	4150	4150	4150	4150	0
191	20250311	181400	353274121	4150	4150	4150	4150	0
192	20250311	181300	353274121	4150	4150	4150	4150	0
193	20250311	181200	353274121	4150	4150	4150	4150	0
194	20250311	181100	353274121	4150	4150	4150	4150	0
195	20250311	181000	353274121	4150	4150	4150	4150	0
196	20250311	180900	353274121	4150	4150	4150	4150	0
197	20250311	180800	353274121	4150	4150	4150	4150	0
198	20250311	180700	353274121	4150	4150	4150	4150	0
199	20250311	180600	353274121	4150	4150	4150	4150	0
200	20250311	180500	353274121	4150	4150	4150	4150	0
201	20250311	180400	353274121	4150	4150	4150	4150	0
202	20250311	180300	353274121	4150	4150	4150	4150	0
203	20250311	180200	353274121	4150	4150	4150	4150	0
204	20250311	180100	353274121	4150	4150	4150	4150	0
205	20250311	180000	353274121	4150	4150	4150	4150	0
206	20250311	175900	353274121	4150	4150	4150	4150	0
207	20250311	175800	353274121	4150	4150	4150	4150	0
208	20250311	175700	353274121	4150	4150	4150	4150	0
209	20250311	175600	353274121	4150	4150	4150	4150	0
210	20250311	175500	353274121	4150	4150	4150	4150	0
211	20250311	175400	353274121	4150	4150	4150	4150	0
212	20250311	175300	353274121	4150	4150	4150	4150	4511
213	20250311	175200	353274121	4150	4150	4150	4150	0
214	20250311	175100	353274121	4150	4150	4150	4150	0
215	20250311	175000	353274121	4150	4150	4150	4150	0
216	20250311	174900	353274121	4150	4150	4150	4150	0
217	20250311	174800	353274121	4150	4150	4150	4150	0
218	20250311	174700	353274121	4150	4150	4150	4150	0
219	20250311	174600	353274121	4150	4150	4150	4150	0
220	20250311	174500	353274121	4150	4150	4150	4150	0
221	20250311	174400	353274121	4150	4150	4150	4150	0
222	20250311	174300	353274121	4150	4150	4150	4150	0
223	20250311	174200	353274121	4150	4150	4150	4150	0
224	20250311	174100	353274121	4150	4150	4150	4150	0
225	20250311	174000	353274121	4150	4150	4150	4150	0
226	20250311	173900	353274121	4150	4150	4150	4150	0
227	20250311	173800	353274121	4150	4150	4150	4150	0
228	20250311	173700	353274121	4150	4150	4150	4150	0
229	20250311	173600	353274121	4150	4150	4150	4150	0
230	20250311	173500	353274121	4150	4150	4150	4150	0
231	20250311	173400	353274121	4150	4150	4150	4150	0
232	20250311	173300	353274121	4150	4150	4150	4150	0
233	20250311	173200	353274121	4150	4150	4150	4150	0
234	20250311	173100	353274121	4150	4150	4150	4150	0
235	20250311	173000	353274121	4150	4150	4150	4150	0
236	20250311	172900	353274121	4150	4150	4150	4150	0
237	20250311	172800	353274121	4150	4150	4150	4150	0
238	20250311	172700	353274121	4150	4150	4150	4150	0
239	20250311	172600	353274121	4150	4150	4150	4150	0
240	20250311	172500	353274121	4150	4150	4150	4150	0
241	20250311	172400	353274121	4150	4150	4150	4150	0
242	20250311	172300	353274121	4150	4150	4150	4150	4511
243	20250311	172200	353274121	4150	4150	4150	4150	0
244	20250311	172100	353274121	4150	4150	4150	4150	0
245	20250311	172000	353274121	4150	4150	4150	4150	0
246	20250311	171900	353274121	4150	4150	4150	4150	0
247	20250311	171800	353274121	4150	4150	4150	4150	0
248	20250311	171700	353274121	4150	4150	4150	4150	0
249	20250311	171600	353274121	4150	4150	4150	4150	0
250	20250311	171500	353274121	4150	4150	4150	4150	0
251	20250311	171400	353274121	4150	4150	4150	4150	0
252	20250311	171300	353274121	4150	4150	4150	4150	0
253	20250311	171200	353274121	4150	4150	4150	4150	0
254	20250311	171100	353274121	4150	4150	4150	4150	0
255	20250311	171000	353274121	4150	4150	4150	4150	0
256	20250311	170900	353274121	4150	4150	4150	4150	0
257	20250311	170800	353274121	4150	4150	4150	4150	0
258	20250311	170700	353274121	4150	4150	4150	4150	0
259	20250311	170600	353274121	4150	4150	4150	4150	0
260	20250311	170500	353274121	4150	4150	4150	4150	0
261	20250311	170400	353274121	4150	4150	4150	4150	0
262	20250311	170300	353274121	4150	4150	4150	4150	0
263	20250311	170200	353274121	4150	4150	4150	4150	0
264	20250311	170100	353274121	4150	4150	4150	4150	0
265	20250311	170000	353274121	4150	4150	4150	4150	0
266	20250311	165900	353274121	4150	4150	4150	4150	0
267	20250311	165800	353274121	4150	4150	4150	4150	0
268	20250311	165700	353274121	4150	4150	4150	4150	0
269	20250311	165600	353274121	4150	4150	4150	4150	0
270	20250311	165500	353274121	4150	4150	4150	4150	0
271	20250311	165400	353274121	4150	4150	4150	4150	0
272	20250311	165300	353274121	4150	4150	4150	4150	4511
273	20250311	165200	353274121	4150	4150	4150	4150	0
274	20250311	165100	353274121	4150	4150	4150	4150	0
275	20250311	165000	353274121	4150	4150	4150	4150	0
276	20250311	164900	353274121	4150	4150	4150	4150	0
277	20250311	164800	353274121	4150	4150	4150	4150	0
278	20250311	164700	353274121	4150	4150	4150	4150	0
279	20250311	164600	353274121	4150	4150	4150	4150	0
280	20250311	164500	353274121	4150	4150	4150	4150	0
281	20250311	164400	353274121	4150	4150	4150	4150	0
282	20250311	164300	353274121	4150	4150	4150	4150	0
283	20250311	164200	353274121	4150	4150	4150	4150	0
284	20250311	164100	353274121	4150	4150	4150	4150	0
285	20250311	164000	353274121	4150	4150	4150	4150	0
286	20250311	163900	353274121	4150	4150	4150	4150	0
287	20250311	163800	353274121	4150	4150	4150	4150	0
288	20250311	163700	353274121	4150	4150	4150	4150	0
289	20250311	163600	353274121	4150	4150	4150	4150	0
290	20250311	163500	353274121	4150	4150	4150	4150	0
291	20250311	163400	353274121	4150	4150	4150	4150	0
292	20250311	163300	353274121	4150	4150	4150	4150	0
293	20250311	163200	353274121	4150	4150	4150	4150	0
294	20250311	163100	353274121	4150	4150	4150	4150	0
295	20250311	163000	353274121	4150	4150	4150	4150	0
296	20250311	162900	353274121	4150	4150	4150	4150	0
297	20250311	162800	353274121	4150	4150	4150	4150	0
298	20250311	162700	353274121	4150	4150	4150	4150	0
299	20250311	162600	353274121	4150	4150	4150	4150	0
300	20250311	162500	353274121	4150	4150	4150	4150	0
301	20250311	162400	353274121	4150	4150	4150	4150	0
302	20250311	162300	353274121	4150	4150	4150	4150	4511
303	20250311	162200	353274121	4150	4150	4150	4150	0
304	20250311	162100	353274121	4150	4150	4150	4150	0
305	20250311	162000	353274121	4150	4150	4150	4150	0
306	20250311	161900	353274121	4150	4150	4150	4150	0
307	20250311	161800	353274121	4150	4150	4150	4150	0
308	20250311	161700	353274121	4150	4150	4150	4150	0
309	20250311	161600	353274121	4150	4150	4150	4150	0
310	20250311	161500	353274121	4150	4150	4150	4150	0
311	20250311	161400	353274121	4150	4150	4150	4150	0
312	20250311	161300	353274121	4150	4150	4150	4150	0
313	20250311	161200	353274121	4150	4150	4150	4150	0
314	20250311	161100	353274121	4150	4150	4150	4150	0
315	20250311	161000	353274121	4150	4150	4150	4150	0
316	20250311	160900	353274121	4150	4150	4150	4150	0
317	20250311	160800	353274121	4150	4150	4150	4150	0
318	20250311	160700	353274121	4150	4150	4150	4150	0
319	20250311	160600	353274121	4150	4150	4150	4150	0
320	20250311	160500	353274121	4150	4150	4150	4150	0
321	20250311	160400	353274121	4150	4150	4150	4150	0
322	20250311	160300	353274121	4150	4150	4150	4150	0
323	20250311	160200	353274121	4150	4150	4150	4150	0
324	20250311	160100	353274121	4150	4150	4150	4150	0
325	20250311	160000	353274121	4150	4150	4150	4150	0
326	20250311	155900	353274121	4150	4150	4150	4150	0
327	20250311	155800	353274121	4150	4150	4150	4150	0
328	20250311	155700	353274121	4150	4150	4150	4150	0
329	20250311	155600	353274121	4150	4150	4150	4150	0
330	20250311	155500	353274121	4150	4150	4150	4150	0
331	20250311	155400	353274121	4150	4150	4150	4150	0
332	20250311	155300	353274121	4150	4150	4150	4150	4511
333	20250311	155200	353274121	4150	4150	4150	4150	0
334	20250311	155100	353274121	4150	4150	4150	4150	0
335	20250311	155000	353274121	4150	4150	4150	4150	0
336	20250311	154900	353274121	4150	4150	4150	4150	0
337	20250311	154800	353274121	4150	4150	4150	4150	0
338	20250311	154700	353274121	4150	4150	4150	4150	0
339	20250311	154600	353274121	4150	4150	4150	4150	0
340	20250311	154500	353274121	4150	4150	4150	4150	0
341	20250311	154400	353274121	4150	4150	4150	4150	0
342	20250311	154300	353274121	4150	4150	4150	4150	0
343	20250311	154200	353274121	4150	4150	4150	4150	0
344	20250311	154100	353274121	4150	4150	4150	4150	0
345	20250311	154000	353274121	4150	4150	4150	4150	0
346	20250311	153900	353274121	4150	4150	4150	4150	0
347	20250311	153800	353274121	4150	4150	4150	4150	0
348	20250311	153700	353274121	4150	4150	4150	4150	0
349	20250311	153600	353274121	4150	4150	4150	4150	0
350	20250311	153500	353274121	4150	4150	4150	4150	0
351	20250311	153400	353274121	4150	4150	4150	4150	0
352	20250311	153300	353274121	4150	4150	4150	4150	0
353	20250311	153200	353274121	4150	4150	4150	4150	0
354	20250311	153100	353274121	4150	4150	4150	4150	0
355	20250311	153000	353274121	4150	4150	4150	4150	4511
356	20250311	152900	334553471	4185	4185	4185	4185	0
357	20250311	152800	334553471	4185	4185	4185	4185	0
358	20250311	152700	334553471	4185	4185	4185	4185	0
359	20250311	152600	334553471	4185	4185	4185	4185	0
360	20250311	152500	334553471	4185	4185	4185	4185	0
361	20250311	152400	334553471	4185	4185	4185	4185	0
362	20250311	152300	334553471	4185	4185	4185	4185	0
363	20250311	152200	334553471	4185	4185	4185	4185	0
364	20250311	152100	334553471	4185	4185	4185	4185	0
365	20250311	152000	334553471	4185	4185	4185	4185	0
366	20250311	151900	334553471	4185	4175	4185	4175	44
367	20250311	151800	334369351	4175	4175	4175	4175	96
368	20250311	151700	333968551	4155	4155	4155	4155	0
369	20250311	151600	333968551	4155	4155	4155	4155	0
370	20250311	151500	333968551	4155	4165	4165	4155	411
371	20250311	151400	332259401	4160	4160	4160	4160	96
372	20250311	151300	331860041	4160	4160	4160	4160	0
373	20250311	151200	331860041	4160	4160	4160	4160	0
374	20250311	151100	331860041	4160	4160	4160	4160	0
375	20250311	151000	331860041	4160	4160	4160	4160	0
376	20250311	150900	331860041	4160	4160	4160	4160	2
377	20250311	150800	331851721	4160	4160	4160	4160	6
378	20250311	150700	331826761	4155	4155	4155	4155	0
379	20250311	150600	331826761	4155	4155	4155	4155	0
380	20250311	150500	331826761	4155	4155	4155	4155	0
381	20250311	150400	331826761	4155	4155	4155	4155	0
382	20250311	150300	331826761	4155	4155	4155	4155	0
383	20250311	150200	331826761	4155	4155	4155	4155	0
384	20250311	150100	331826761	4155	4170	4170	4155	397
385	20250311	150000	330172831	4200	4200	4200	4200	0
386	20250311	145900	330172831	4200	4200	4200	4200	0
387	20250311	145800	330172831	4200	4200	4200	4200	15
388	20250311	145700	330109831	4170	4170	4170	4170	0
389	20250311	145600	330109831	4170	4170	4170	4170	0
390	20250311	145500	330109831	4170	4170	4170	4170	0
391	20250311	145400	330109831	4170	4170	4170	4170	0
392	20250311	145300	330109831	4170	4170	4170	4170	0
393	20250311	145200	330109831	4170	4170	4170	4170	0
394	20250311	145100	330109831	4170	4175	4175	4170	4100
395	20250311	145000	313007331	4170	4170	4170	4170	0
396	20250311	144900	313007331	4170	4175	4175	4170	3200
397	20250311	144800	299661966	4170	4170	4170	4170	0
398	20250311	144700	299661966	4170	4175	4175	4170	200
399	20250311	144600	298827771	4175	4175	4175	4175	0
400	20250311	144500	298827771	4175	4175	4175	4175	0
401	20250311	144400	298827771	4175	4175	4175	4175	0
402	20250311	144300	298827771	4175	4175	4175	4175	0
403	20250311	144200	298827771	4175	4175	4175	4175	0
404	20250311	144100	298827771	4175	4175	4175	4175	0
405	20250311	144000	298827771	4175	4175	4175	4175	0
406	20250311	143900	298827771	4175	4200	4200	4175	27
407	20250311	143800	298714446	4200	4200	4200	4200	0
408	20250311	143700	298714446	4200	4200	4200	4200	0
409	20250311	143600	298714446	4200	4200	4200	4200	0
410	20250311	143500	298714446	4200	4200	4200	4200	0
411	20250311	143400	298714446	4200	4200	4200	4200	0
412	20250311	143300	298714446	4200	4200	4200	4200	0
413	20250311	143200	298714446	4200	4200	4200	4200	1
414	20250311	143100	298710246	4170	4170	4170	4170	0
415	20250311	143000	298710246	4170	4170	4170	4170	0
416	20250311	142900	298710246	4170	4170	4170	4170	0
417	20250311	142800	298710246	4170	4170	4170	4170	0
418	20250311	142700	298710246	4170	4180	4180	4170	500
419	20250311	142600	296623651	4175	4175	4175	4175	0
420	20250311	142500	296623651	4175	4180	4180	4175	1000
421	20250311	142400	292448311	4180	4180	4180	4180	0
422	20250311	142300	292448311	4180	4180	4180	4180	0
423	20250311	142200	292448311	4180	4180	4180	4180	0
424	20250311	142100	292448311	4180	4180	4180	4180	0
425	20250311	142000	292448311	4180	4180	4180	4180	361
426	20250311	141900	290939331	4180	4185	4185	4180	1200
427	20250311	141800	285917971	4180	4180	4180	4180	0
428	20250311	141700	285917971	4180	4180	4180	4180	0
429	20250311	141600	285917971	4180	4200	4200	4180	1419
430	20250311	141500	279970721	4220	4220	4220	4220	0
431	20250311	141400	279970721	4220	4220	4220	4220	0
432	20250311	141300	279970721	4220	4200	4220	4200	153
433	20250311	141200	279325121	4205	4215	4215	4205	165
434	20250311	141100	278629696	4220	4220	4220	4220	761
435	20250311	141000	275418276	4210	4192	4210	4192	1404
436	20250311	140900	269520139	4195	4195	4195	4195	20
437	20250311	140800	269436239	4190	4190	4190	4190	207
438	20250311	140700	268568909	4185	4185	4185	4185	8
439	20250311	140600	268535429	4185	4185	4185	4185	0
440	20250311	140500	268535429	4185	4185	4185	4185	0
441	20250311	140400	268535429	4185	4185	4185	4185	0
442	20250311	140300	268535429	4185	4185	4185	4185	0
443	20250311	140200	268535429	4185	4185	4185	4185	0
444	20250311	140100	268535429	4185	4185	4185	4185	0
445	20250311	140000	268535429	4185	4185	4185	4185	0
446	20250311	135900	268535429	4185	4185	4185	4185	0
447	20250311	135800	268535429	4185	4185	4185	4185	0
448	20250311	135700	268535429	4185	4185	4185	4185	0
449	20250311	135600	268535429	4185	4185	4185	4185	3
450	20250311	135500	268522874	4185	4185	4185	4185	0
451	20250311	135400	268522874	4185	4185	4185	4185	38
452	20250311	135300	268363844	4185	4185	4185	4185	0
453	20250311	135200	268363844	4185	4185	4185	4185	0
454	20250311	135100	268363844	4185	4185	4185	4185	0
455	20250311	135000	268363844	4185	4185	4185	4185	0
456	20250311	134900	268363844	4185	4185	4185	4185	0
457	20250311	134800	268363844	4185	4185	4185	4185	0
458	20250311	134700	268363844	4185	4185	4185	4185	0
459	20250311	134600	268363844	4185	4185	4185	4185	0
460	20250311	134500	268363844	4185	4185	4185	4185	0
461	20250311	134400	268363844	4185	4185	4185	4185	0
462	20250311	134300	268363844	4185	4185	4185	4185	0
463	20250311	134200	268363844	4185	4185	4185	4185	0
464	20250311	134100	268363844	4185	4185	4185	4185	0
465	20250311	134000	268363844	4185	4185	4185	4185	6
466	20250311	133900	268338734	4185	4185	4185	4185	1
467	20250311	133800	268334549	4185	4185	4185	4185	20
468	20250311	133700	268250849	4185	4185	4185	4185	0
469	20250311	133600	268250849	4185	4185	4185	4185	0
470	20250311	133500	268250849	4185	4185	4185	4185	0
471	20250311	133400	268250849	4185	4180	4185	4180	140
472	20250311	133300	267665349	4190	4190	4190	4190	500
473	20250311	133200	265570349	4190	4190	4190	4190	0
474	20250311	133100	265570349	4190	4190	4190	4190	12
475	20250311	133000	265520069	4190	4190	4190	4190	0
476	20250311	132900	265520069	4190	4190	4190	4190	0
477	20250311	132800	265520069	4190	4190	4190	4190	0
478	20250311	132700	265520069	4190	4190	4190	4190	0
479	20250311	132600	265520069	4190	4190	4190	4190	0
480	20250311	132500	265520069	4190	4190	4190	4190	0
481	20250311	132400	265520069	4190	4190	4190	4190	60
482	20250311	132300	265268669	4195	4195	4195	4195	0
483	20250311	132200	265268669	4195	4195	4195	4195	50
484	20250311	132100	265058919	4175	4175	4175	4175	0
485	20250311	132000	265058919	4175	4175	4175	4175	0
486	20250311	131900	265058919	4175	4175	4175	4175	0
487	20250311	131800	265058919	4175	4175	4175	4175	6
488	20250311	131700	265033869	4175	4175	4175	4175	0
489	20250311	131600	265033869	4175	4175	4175	4175	1
490	20250311	131500	265029694	4195	4195	4195	4195	0
491	20250311	131400	265029694	4195	4195	4195	4195	22
492	20250311	131300	264937404	4200	4200	4200	4200	0
493	20250311	131200	264937404	4200	4200	4200	4200	0
494	20250311	131100	264937404	4200	4200	4200	4200	0
495	20250311	131000	264937404	4200	4200	4200	4200	0
496	20250311	130900	264937404	4200	4200	4200	4200	0
497	20250311	130800	264937404	4200	4180	4205	4180	1543
498	20250311	130700	258468269	4140	4165	4165	4140	1598
499	20250311	130600	251845049	4185	4185	4185	4185	0
500	20250311	130500	251845049	4185	4185	4185	4185	0
501	20250311	130400	251845049	4185	4185	4185	4185	18
502	20250311	130300	251769719	4190	4190	4190	4190	0
503	20250311	130200	251769719	4190	4190	4190	4190	0
504	20250311	130100	251769719	4190	4190	4190	4190	0
505	20250311	130000	251769719	4190	4180	4190	4165	567
506	20250311	125900	249407064	4180	4180	4180	4180	1
507	20250311	125800	249402884	4185	4185	4185	4185	0
508	20250311	125700	249402884	4185	4185	4185	4185	0
509	20250311	125600	249402884	4185	4185	4185	4185	0
510	20250311	125500	249402884	4185	4185	4185	4185	1
511	20250311	125400	249398699	4185	4185	4185	4185	59
512	20250311	125300	249151784	4185	4185	4185	4185	0
513	20250311	125200	249151784	4185	4185	4185	4185	0
514	20250311	125100	249151784	4185	4185	4185	4185	0
515	20250311	125000	249151784	4185	4185	4185	4185	0
516	20250311	124900	249151784	4185	4185	4185	4185	0
517	20250311	124800	249151784	4185	4185	4185	4185	0
518	20250311	124700	249151784	4185	4185	4185	4185	0
519	20250311	124600	249151784	4185	4185	4185	4185	0
520	20250311	124500	249151784	4185	4185	4185	4185	0
521	20250311	124400	249151784	4185	4185	4185	4185	60
522	20250311	124300	248900684	4185	4185	4185	4185	0
523	20250311	124200	248900684	4185	4185	4185	4185	10
524	20250311	124100	248858834	4185	4185	4185	4185	0
525	20250311	124000	248858834	4185	4185	4185	4185	109
526	20250311	123900	248402669	4190	4190	4190	4190	0
527	20250311	123800	248402669	4190	4190	4190	4190	0
528	20250311	123700	248402669	4190	4190	4190	4190	0
529	20250311	123600	248402669	4190	4190	4190	4190	0
530	20250311	123500	248402669	4190	4182	4190	4182	320
531	20250311	123400	247063917	4175	4175	4175	4175	0
532	20250311	123300	247063917	4175	4175	4175	4175	0
533	20250311	123200	247063917	4175	4175	4175	4175	0
534	20250311	123100	247063917	4175	4175	4175	4175	0
535	20250311	123000	247063917	4175	4175	4175	4175	0
536	20250311	122900	247063917	4175	4175	4175	4175	9
537	20250311	122800	247026342	4175	4175	4175	4175	0
538	20250311	122700	247026342	4175	4175	4175	4175	0
539	20250311	122600	247026342	4175	4175	4175	4175	0
540	20250311	122500	247026342	4175	4190	4190	4175	429
541	20250311	122400	245229642	4205	4205	4205	4205	18
542	20250311	122300	245153952	4205	4205	4205	4205	28
543	20250311	122200	245036212	4200	4200	4200	4200	270
544	20250311	122100	243902212	4200	4200	4200	4200	400
545	20250311	122000	242222212	4200	4200	4200	4200	420
546	20250311	121900	240458212	4225	4225	4225	4225	0
547	20250311	121800	240458212	4225	4215	4225	4215	17
548	20250311	121700	240386397	4230	4140	4230	4140	19328
549	20250311	121600	159223052	4135	4135	4135	4135	1
550	20250311	121500	159218917	4140	4140	4140	4140	0
551	20250311	121400	159218917	4140	4135	4140	4135	50
552	20250311	121300	159012057	4130	4130	4130	4130	0
553	20250311	121200	159012057	4130	4130	4130	4130	0
554	20250311	121100	159012057	4130	4130	4130	4130	1
555	20250311	121000	159007927	4135	4135	4135	4135	0
556	20250311	120900	159007927	4135	4135	4135	4135	0
557	20250311	120800	159007927	4135	4135	4135	4135	0
558	20250311	120700	159007927	4135	4130	4135	4130	10
559	20250311	120600	158966602	4130	4130	4130	4130	0
560	20250311	120500	158966602	4130	4130	4130	4130	0
561	20250311	120400	158966602	4130	4130	4130	4130	49
562	20250311	120300	158764232	4130	4130	4130	4130	0
563	20250311	120200	158764232	4130	4130	4130	4130	0
564	20250311	120100	158764232	4130	4130	4130	4130	0
565	20250311	120000	158764232	4130	4130	4130	4130	0
566	20250311	115900	158764232	4130	4130	4130	4130	0
567	20250311	115800	158764232	4130	4130	4130	4130	0
568	20250311	115700	158764232	4130	4130	4130	4130	0
569	20250311	115600	158764232	4130	4130	4130	4130	0
570	20250311	115500	158764232	4130	4130	4130	4130	1
571	20250311	115400	158760102	4130	4135	4135	4130	484
572	20250311	115300	156761107	4130	4130	4130	4130	36
573	20250311	115200	156612427	4135	4135	4135	4135	0
574	20250311	115100	156612427	4135	4135	4135	4135	0
575	20250311	115000	156612427	4135	4135	4135	4135	0
576	20250311	114900	156612427	4135	4130	4135	4130	7
577	20250311	114800	156583487	4130	4130	4130	4130	0
578	20250311	114700	156583487	4130	4130	4130	4130	0
579	20250311	114600	156583487	4130	4130	4130	4130	0
580	20250311	114500	156583487	4130	4130	4130	4130	0
581	20250311	114400	156583487	4130	4130	4130	4130	60
582	20250311	114300	156335687	4130	4130	4130	4130	0
583	20250311	114200	156335687	4130	4130	4130	4130	1
584	20250311	114100	156331557	4125	4125	4125	4125	0
585	20250311	114000	156331557	4125	4125	4125	4125	0
586	20250311	113900	156331557	4125	4125	4125	4125	0
587	20250311	113800	156331557	4125	4125	4125	4125	0
588	20250311	113700	156331557	4125	4125	4125	4125	0
589	20250311	113600	156331557	4125	4125	4125	4125	0
590	20250311	113500	156331557	4125	4125	4125	4125	0
591	20250311	113400	156331557	4125	4125	4125	4125	0
592	20250311	113300	156331557	4125	4125	4125	4125	0
593	20250311	113200	156331557	4125	4125	4125	4125	0
594	20250311	113100	156331557	4125	4125	4125	4125	0
595	20250311	113000	156331557	4125	4125	4125	4125	0
596	20250311	112900	156331557	4125	4125	4125	4125	0
597	20250311	112800	156331557	4125	4125	4125	4125	0
598	20250311	112700	156331557	4125	4125	4125	4125	0
599	20250311	112600	156331557	4125	4125	4125	4125	0
600	20250311	112500	156331557	4125	4125	4125	4125	24
601	20250311	112400	156232557	4125	4125	4125	4125	127
602	20250311	112300	155708682	4115	4115	4115	4115	0
603	20250311	112200	155708682	4115	4115	4115	4115	0
604	20250311	112100	155708682	4115	4115	4115	4115	0
605	20250311	112000	155708682	4115	4115	4115	4115	0
606	20250311	111900	155708682	4115	4115	4115	4115	1
607	20250311	111800	155704567	4120	4120	4120	4120	15
608	20250311	111700	155642767	4120	4120	4120	4120	0
609	20250311	111600	155642767	4120	4120	4120	4120	1
610	20250311	111500	155638647	4115	4115	4115	4115	0
611	20250311	111400	155638647	4115	4115	4115	4115	60
612	20250311	111300	155391747	4100	4100	4100	4100	0
613	20250311	111200	155391747	4100	4100	4100	4100	0
614	20250311	111100	155391747	4100	4100	4100	4100	0
615	20250311	111000	155391747	4100	4100	4100	4100	0
616	20250311	110900	155391747	4100	4100	4100	4100	1
617	20250311	110800	155387647	4105	4105	4105	4105	0
618	20250311	110700	155387647	4105	4105	4105	4105	0
619	20250311	110600	155387647	4105	4105	4105	4105	0
620	20250311	110500	155387647	4105	4105	4105	4105	212
621	20250311	110400	154517387	4110	4105	4110	4100	2117
622	20250311	110300	145836457	4105	4105	4105	4105	0
623	20250311	110200	145836457	4105	4105	4105	4105	0
624	20250311	110100	145836457	4105	4105	4105	4105	0
625	20250311	110000	145836457	4105	4105	4105	4105	0
626	20250311	105900	145836457	4105	4105	4105	4105	0
627	20250311	105800	145836457	4105	4105	4105	4105	0
628	20250311	105700	145836457	4105	4105	4105	4105	0
629	20250311	105600	145836457	4105	4105	4105	4105	1
630	20250311	105500	145832352	4105	4105	4105	4105	0
631	20250311	105400	145832352	4105	4105	4105	4105	60
632	20250311	105300	145586052	4105	4105	4105	4105	0
633	20250311	105200	145586052	4105	4105	4105	4105	0
634	20250311	105100	145586052	4105	4105	4105	4105	0
635	20250311	105000	145586052	4105	4105	4105	4105	4
636	20250311	104900	145569632	4100	4100	4100	4100	0
637	20250311	104800	145569632	4100	4105	4110	4100	7
638	20250311	104700	145540882	4105	4105	4105	4105	0
639	20250311	104600	145540882	4105	4105	4105	4105	0
640	20250311	104500	145540882	4105	4105	4105	4105	48
641	20250311	104400	145343842	4105	4105	4105	4105	47
642	20250311	104300	145150907	4105	4105	4105	4105	0
643	20250311	104200	145150907	4105	4105	4105	4105	1
644	20250311	104100	145146802	4100	4100	4100	4100	0
645	20250311	104000	145146802	4100	4100	4100	4100	0
646	20250311	103900	145146802	4100	4100	4100	4100	1
647	20250311	103800	145142702	4110	4110	4110	4110	0
648	20250311	103700	145142702	4110	4110	4110	4110	0
649	20250311	103600	145142702	4110	4110	4110	4110	0
650	20250311	103500	145142702	4110	4105	4110	4105	70
651	20250311	103400	144855302	4100	4100	4100	4100	189
652	20250311	103300	144080402	4090	4090	4090	4090	0
653	20250311	103200	144080402	4090	4090	4090	4090	0
654	20250311	103100	144080402	4090	4090	4090	4090	0
655	20250311	103000	144080402	4090	4090	4090	4090	0
656	20250311	102900	144080402	4090	4090	4090	4090	1
657	20250311	102800	144076312	4095	4095	4095	4095	7
658	20250311	102700	144047647	4095	4095	4095	4095	0
659	20250311	102600	144047647	4095	4095	4095	4095	1
660	20250311	102500	144043552	4095	4090	4095	4090	73
661	20250311	102400	143744757	4095	4090	4095	4090	148
662	20250311	102300	143138877	4090	4090	4090	4090	10
663	20250311	102200	143097977	4085	4085	4085	4085	39
664	20250311	102100	142938662	4085	4090	4090	4085	27
665	20250311	102000	142828282	4090	4090	4090	4090	34
666	20250311	101900	142689222	4095	4095	4095	4095	201
667	20250311	101800	141866127	4100	4100	4100	4100	19
668	20250311	101700	141788227	4100	4100	4100	4100	83
669	20250311	101600	141447927	4100	4105	4105	4100	642
670	20250311	101500	138815017	4110	4115	4115	4110	770
671	20250311	101400	135650312	4110	4115	4115	4110	488
672	20250311	101300	133642692	4115	4115	4115	4115	0
673	20250311	101200	133642692	4115	4115	4115	4115	0
674	20250311	101100	133642692	4115	4115	4115	4115	0
675	20250311	101000	133642692	4115	4115	4115	4115	0
676	20250311	100900	133642692	4115	4120	4120	4115	33
677	20250311	100800	133506887	4120	4120	4120	4120	1
678	20250311	100700	133502767	4120	4120	4120	4120	0
679	20250311	100600	133502767	4120	4120	4120	4120	0
680	20250311	100500	133502767	4120	4117	4120	4117	120
681	20250311	100400	133008370	4115	4115	4115	4115	78
682	20250311	100300	132687400	4115	4140	4140	4115	1641
683	20250311	100200	125918810	4145	4145	4145	4145	0
684	20250311	100100	125918810	4145	4145	4145	4145	27
685	20250311	100000	125806895	4150	4150	4150	4150	0
686	20250311	095900	125806895	4150	4150	4150	4150	0
687	20250311	095800	125806895	4150	4150	4150	4150	0
688	20250311	095700	125806895	4150	4150	4150	4150	0
689	20250311	095600	125806895	4150	4150	4150	4150	0
690	20250311	095500	125806895	4150	4150	4150	4150	2
691	20250311	095400	125798595	4150	4150	4150	4150	1
692	20250311	095300	125794445	4150	4150	4150	4150	40
693	20250311	095200	125628445	4155	4155	4155	4155	0
694	20250311	095100	125628445	4155	4155	4155	4155	0
695	20250311	095000	125628445	4155	4155	4155	4155	0
696	20250311	094900	125628445	4155	4155	4155	4155	104
697	20250311	094800	125196325	4165	4165	4165	4165	22
698	20250311	094700	125104695	4150	4150	4150	4150	0
699	20250311	094600	125104695	4150	4165	4200	4150	1215
700	20250311	094500	120026865	4165	4140	4165	4140	253
701	20250311	094400	118977460	4140	4140	4140	4140	19
702	20250311	094300	118898800	4145	4145	4145	4145	0
703	20250311	094200	118898800	4145	4145	4145	4145	0
704	20250311	094100	118898800	4145	4140	4145	4140	39
705	20250311	094000	118737285	4140	4140	4140	4140	92
706	20250311	093900	118356405	4140	4140	4145	4140	113
707	20250311	093800	117888570	4140	4140	4145	4140	80
708	20250311	093700	117557320	4140	4145	4145	4140	44
709	20250311	093600	117375030	4145	4145	4145	4145	107
710	20250311	093500	116931515	4140	4140	4140	4140	0
711	20250311	093400	116931515	4140	4140	4140	4140	317
712	20250311	093300	115619135	4140	4140	4140	4140	0
713	20250311	093200	115619135	4140	4140	4140	4140	0
714	20250311	093100	115619135	4140	4140	4140	4140	0
715	20250311	093000	115619135	4140	4140	4140	4140	0
716	20250311	092900	115619135	4140	4145	4145	4140	40
717	20250311	092800	115453530	4160	4160	4160	4160	0
718	20250311	092700	115453530	4160	4160	4160	4160	397
719	20250311	092600	113802010	4165	4160	4165	4160	101
720	20250311	092500	113381785	4165	4165	4165	4165	0
721	20250311	092400	113381785	4165	4165	4165	4165	0
722	20250311	092300	113381785	4165	4165	4165	4165	0
723	20250311	092200	113381785	4165	4140	4165	4140	151
724	20250311	092100	112754045	4140	4140	4145	4140	235
725	20250311	092000	111781075	4140	4140	4140	4140	483
726	20250311	091900	109781455	4140	4140	4140	4140	0
727	20250311	091800	109781455	4140	4140	4140	4140	0
728	20250311	091700	109781455	4140	4130	4140	4130	566
729	20250311	091600	107440135	4125	4125	4125	4125	113
730	20250311	091500	106974010	4125	4125	4125	4125	50
731	20250311	091400	106767760	4105	4105	4105	4105	90
732	20250311	091300	106398310	4105	4105	4105	4105	49
733	20250311	091200	106197165	4105	4105	4105	4105	76
734	20250311	091100	105885185	4105	4135	4135	4105	198
735	20250311	091000	105066510	4140	4075	4140	4075	345
736	20250311	090900	103639635	4065	4065	4065	4065	0
737	20250311	090800	103639635	4065	4065	4065	4065	0
738	20250311	090700	103639635	4065	4085	4085	4065	2925
739	20250311	090600	91727400	4085	4100	4100	4085	102
740	20250311	090500	91309230	4100	4145	4145	4100	603
741	20250311	090400	88826420	4145	4145	4145	4145	1
742	20250311	090300	88822275	4160	4110	4165	4110	512
743	20250311	090200	86705285	4110	4040	4110	4025	2646
744	20250311	090100	75978180	4120	4045	4120	4040	2067
745	20250311	090000	67596710	4045	4010	4045	4010	16845