KissMeData/085620/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	200200	103638388	4470	4470	4470	4470	685
3	20250311	200100	103638388	4470	4470	4470	4470	0
4	20250311	200000	103638388	4470	4470	4470	4470	0
5	20250311	195900	103638388	4470	4470	4470	4470	0
6	20250311	195800	103638388	4470	4470	4470	4470	0
7	20250311	195700	103638388	4470	4470	4470	4470	0
8	20250311	195600	103638388	4470	4470	4470	4470	0
9	20250311	195500	103638388	4470	4470	4470	4470	0
10	20250311	195400	103638388	4470	4470	4470	4470	0
11	20250311	195300	103638388	4470	4470	4470	4470	0
12	20250311	195200	103638388	4470	4470	4470	4470	0
13	20250311	195100	103638388	4470	4470	4470	4470	0
14	20250311	195000	103638388	4470	4470	4470	4470	0
15	20250311	194900	103638388	4470	4470	4470	4470	0
16	20250311	194800	103638388	4470	4470	4470	4470	0
17	20250311	194700	103638388	4470	4470	4470	4470	0
18	20250311	194600	103638388	4470	4470	4470	4470	0
19	20250311	194500	103638388	4470	4470	4470	4470	0
20	20250311	194400	103638388	4470	4470	4470	4470	0
21	20250311	194300	103638388	4470	4470	4470	4470	0
22	20250311	194200	103638388	4470	4470	4470	4470	0
23	20250311	194100	103638388	4470	4470	4470	4470	0
24	20250311	194000	103638388	4470	4470	4470	4470	0
25	20250311	193900	103638388	4470	4470	4470	4470	0
26	20250311	193800	103638388	4470	4470	4470	4470	0
27	20250311	193700	103638388	4470	4470	4470	4470	0
28	20250311	193600	103638388	4470	4470	4470	4470	0
29	20250311	193500	103638388	4470	4470	4470	4470	0
30	20250311	193400	103638388	4470	4470	4470	4470	0
31	20250311	193300	103638388	4470	4470	4470	4470	0
32	20250311	193200	103638388	4470	4470	4470	4470	685
33	20250311	193100	103638388	4470	4470	4470	4470	0
34	20250311	193000	103638388	4470	4470	4470	4470	0
35	20250311	192900	103638388	4470	4470	4470	4470	0
36	20250311	192800	103638388	4470	4470	4470	4470	0
37	20250311	192700	103638388	4470	4470	4470	4470	0
38	20250311	192600	103638388	4470	4470	4470	4470	0
39	20250311	192500	103638388	4470	4470	4470	4470	0
40	20250311	192400	103638388	4470	4470	4470	4470	0
41	20250311	192300	103638388	4470	4470	4470	4470	0
42	20250311	192200	103638388	4470	4470	4470	4470	0
43	20250311	192100	103638388	4470	4470	4470	4470	0
44	20250311	192000	103638388	4470	4470	4470	4470	0
45	20250311	191900	103638388	4470	4470	4470	4470	0
46	20250311	191800	103638388	4470	4470	4470	4470	0
47	20250311	191700	103638388	4470	4470	4470	4470	0
48	20250311	191600	103638388	4470	4470	4470	4470	0
49	20250311	191500	103638388	4470	4470	4470	4470	0
50	20250311	191400	103638388	4470	4470	4470	4470	0
51	20250311	191300	103638388	4470	4470	4470	4470	0
52	20250311	191200	103638388	4470	4470	4470	4470	0
53	20250311	191100	103638388	4470	4470	4470	4470	0
54	20250311	191000	103638388	4470	4470	4470	4470	0
55	20250311	190900	103638388	4470	4470	4470	4470	0
56	20250311	190800	103638388	4470	4470	4470	4470	0
57	20250311	190700	103638388	4470	4470	4470	4470	0
58	20250311	190600	103638388	4470	4470	4470	4470	0
59	20250311	190500	103638388	4470	4470	4470	4470	0
60	20250311	190400	103638388	4470	4470	4470	4470	0
61	20250311	190300	103638388	4470	4470	4470	4470	0
62	20250311	190200	103638388	4470	4470	4470	4470	685
63	20250311	190100	103638388	4470	4470	4470	4470	0
64	20250311	190000	103638388	4470	4470	4470	4470	0
65	20250311	185900	103638388	4470	4470	4470	4470	0
66	20250311	185800	103638388	4470	4470	4470	4470	0
67	20250311	185700	103638388	4470	4470	4470	4470	0
68	20250311	185600	103638388	4470	4470	4470	4470	0
69	20250311	185500	103638388	4470	4470	4470	4470	0
70	20250311	185400	103638388	4470	4470	4470	4470	0
71	20250311	185300	103638388	4470	4470	4470	4470	0
72	20250311	185200	103638388	4470	4470	4470	4470	0
73	20250311	185100	103638388	4470	4470	4470	4470	0
74	20250311	185000	103638388	4470	4470	4470	4470	0
75	20250311	184900	103638388	4470	4470	4470	4470	0
76	20250311	184800	103638388	4470	4470	4470	4470	0
77	20250311	184700	103638388	4470	4470	4470	4470	0
78	20250311	184600	103638388	4470	4470	4470	4470	0
79	20250311	184500	103638388	4470	4470	4470	4470	0
80	20250311	184400	103638388	4470	4470	4470	4470	0
81	20250311	184300	103638388	4470	4470	4470	4470	0
82	20250311	184200	103638388	4470	4470	4470	4470	0
83	20250311	184100	103638388	4470	4470	4470	4470	0
84	20250311	184000	103638388	4470	4470	4470	4470	0
85	20250311	183900	103638388	4470	4470	4470	4470	0
86	20250311	183800	103638388	4470	4470	4470	4470	0
87	20250311	183700	103638388	4470	4470	4470	4470	0
88	20250311	183600	103638388	4470	4470	4470	4470	0
89	20250311	183500	103638388	4470	4470	4470	4470	0
90	20250311	183400	103638388	4470	4470	4470	4470	0
91	20250311	183300	103638388	4470	4470	4470	4470	0
92	20250311	183200	103638388	4470	4470	4470	4470	685
93	20250311	183100	103638388	4470	4470	4470	4470	0
94	20250311	183000	103638388	4470	4470	4470	4470	0
95	20250311	182900	103638388	4470	4470	4470	4470	0
96	20250311	182800	103638388	4470	4470	4470	4470	0
97	20250311	182700	103638388	4470	4470	4470	4470	0
98	20250311	182600	103638388	4470	4470	4470	4470	0
99	20250311	182500	103638388	4470	4470	4470	4470	0
100	20250311	182400	103638388	4470	4470	4470	4470	0
101	20250311	182300	103638388	4470	4470	4470	4470	0
102	20250311	182200	103638388	4470	4470	4470	4470	0
103	20250311	182100	103638388	4470	4470	4470	4470	0
104	20250311	182000	103638388	4470	4470	4470	4470	0
105	20250311	181900	103638388	4470	4470	4470	4470	0
106	20250311	181800	103638388	4470	4470	4470	4470	0
107	20250311	181700	103638388	4470	4470	4470	4470	0
108	20250311	181600	103638388	4470	4470	4470	4470	0
109	20250311	181500	103638388	4470	4470	4470	4470	0
110	20250311	181400	103638388	4470	4470	4470	4470	0
111	20250311	181300	103638388	4470	4470	4470	4470	0
112	20250311	181200	103638388	4470	4470	4470	4470	0
113	20250311	181100	103638388	4470	4470	4470	4470	0
114	20250311	181000	103638388	4470	4470	4470	4470	0
115	20250311	180900	103638388	4470	4470	4470	4470	0
116	20250311	180800	103638388	4470	4470	4470	4470	0
117	20250311	180700	103638388	4470	4470	4470	4470	0
118	20250311	180600	103638388	4470	4470	4470	4470	0
119	20250311	180500	103638388	4470	4470	4470	4470	0
120	20250311	180400	103638388	4470	4470	4470	4470	0
121	20250311	180300	103638388	4470	4470	4470	4470	0
122	20250311	180200	103638388	4470	4470	4470	4470	685
123	20250311	180100	103638388	4470	4470	4470	4470	0
124	20250311	180000	103638388	4470	4470	4470	4470	0
125	20250311	175900	103638388	4470	4470	4470	4470	0
126	20250311	175800	103638388	4470	4470	4470	4470	0
127	20250311	175700	103638388	4470	4470	4470	4470	0
128	20250311	175600	103638388	4470	4470	4470	4470	0
129	20250311	175500	103638388	4470	4470	4470	4470	0
130	20250311	175400	103638388	4470	4470	4470	4470	0
131	20250311	175300	103638388	4470	4470	4470	4470	0
132	20250311	175200	103638388	4470	4470	4470	4470	0
133	20250311	175100	103638388	4470	4470	4470	4470	0
134	20250311	175000	103638388	4470	4470	4470	4470	0
135	20250311	174900	103638388	4470	4470	4470	4470	0
136	20250311	174800	103638388	4470	4470	4470	4470	0
137	20250311	174700	103638388	4470	4470	4470	4470	0
138	20250311	174600	103638388	4470	4470	4470	4470	0
139	20250311	174500	103638388	4470	4470	4470	4470	0
140	20250311	174400	103638388	4470	4470	4470	4470	0
141	20250311	174300	103638388	4470	4470	4470	4470	0
142	20250311	174200	103638388	4470	4470	4470	4470	0
143	20250311	174100	103638388	4470	4470	4470	4470	0
144	20250311	174000	103638388	4470	4470	4470	4470	0
145	20250311	173900	103638388	4470	4470	4470	4470	0
146	20250311	173800	103638388	4470	4470	4470	4470	0
147	20250311	173700	103638388	4470	4470	4470	4470	0
148	20250311	173600	103638388	4470	4470	4470	4470	0
149	20250311	173500	103638388	4470	4470	4470	4470	0
150	20250311	173400	103638388	4470	4470	4470	4470	0
151	20250311	173300	103638388	4470	4470	4470	4470	0
152	20250311	173200	103638388	4470	4470	4470	4470	685
153	20250311	173100	103638388	4470	4470	4470	4470	0
154	20250311	173000	103638388	4470	4470	4470	4470	0
155	20250311	172900	103638388	4470	4470	4470	4470	0
156	20250311	172800	103638388	4470	4470	4470	4470	0
157	20250311	172700	103638388	4470	4470	4470	4470	0
158	20250311	172600	103638388	4470	4470	4470	4470	0
159	20250311	172500	103638388	4470	4470	4470	4470	0
160	20250311	172400	103638388	4470	4470	4470	4470	0
161	20250311	172300	103638388	4470	4470	4470	4470	0
162	20250311	172200	103638388	4470	4470	4470	4470	0
163	20250311	172100	103638388	4470	4470	4470	4470	0
164	20250311	172000	103638388	4470	4470	4470	4470	0
165	20250311	171900	103638388	4470	4470	4470	4470	0
166	20250311	171800	103638388	4470	4470	4470	4470	0
167	20250311	171700	103638388	4470	4470	4470	4470	0
168	20250311	171600	103638388	4470	4470	4470	4470	0
169	20250311	171500	103638388	4470	4470	4470	4470	0
170	20250311	171400	103638388	4470	4470	4470	4470	0
171	20250311	171300	103638388	4470	4470	4470	4470	0
172	20250311	171200	103638388	4470	4470	4470	4470	0
173	20250311	171100	103638388	4470	4470	4470	4470	0
174	20250311	171000	103638388	4470	4470	4470	4470	0
175	20250311	170900	103638388	4470	4470	4470	4470	0
176	20250311	170800	103638388	4470	4470	4470	4470	0
177	20250311	170700	103638388	4470	4470	4470	4470	0
178	20250311	170600	103638388	4470	4470	4470	4470	0
179	20250311	170500	103638388	4470	4470	4470	4470	0
180	20250311	170400	103638388	4470	4470	4470	4470	0
181	20250311	170300	103638388	4470	4470	4470	4470	0
182	20250311	170200	103638388	4470	4470	4470	4470	685
183	20250311	170100	103638388	4470	4470	4470	4470	0
184	20250311	170000	103638388	4470	4470	4470	4470	0
185	20250311	165900	103638388	4470	4470	4470	4470	0
186	20250311	165800	103638388	4470	4470	4470	4470	0
187	20250311	165700	103638388	4470	4470	4470	4470	0
188	20250311	165600	103638388	4470	4470	4470	4470	0
189	20250311	165500	103638388	4470	4470	4470	4470	0
190	20250311	165400	103638388	4470	4470	4470	4470	0
191	20250311	165300	103638388	4470	4470	4470	4470	0
192	20250311	165200	103638388	4470	4470	4470	4470	0
193	20250311	165100	103638388	4470	4470	4470	4470	0
194	20250311	165000	103638388	4470	4470	4470	4470	0
195	20250311	164900	103638388	4470	4470	4470	4470	0
196	20250311	164800	103638388	4470	4470	4470	4470	0
197	20250311	164700	103638388	4470	4470	4470	4470	0
198	20250311	164600	103638388	4470	4470	4470	4470	0
199	20250311	164500	103638388	4470	4470	4470	4470	0
200	20250311	164400	103638388	4470	4470	4470	4470	0
201	20250311	164300	103638388	4470	4470	4470	4470	0
202	20250311	164200	103638388	4470	4470	4470	4470	0
203	20250311	164100	103638388	4470	4470	4470	4470	0
204	20250311	164000	103638388	4470	4470	4470	4470	0
205	20250311	163900	103638388	4470	4470	4470	4470	0
206	20250311	163800	103638388	4470	4470	4470	4470	0
207	20250311	163700	103638388	4470	4470	4470	4470	0
208	20250311	163600	103638388	4470	4470	4470	4470	0
209	20250311	163500	103638388	4470	4470	4470	4470	0
210	20250311	163400	103638388	4470	4470	4470	4470	0
211	20250311	163300	103638388	4470	4470	4470	4470	0
212	20250311	163200	103638388	4470	4470	4470	4470	685
213	20250311	163100	103638388	4470	4470	4470	4470	0
214	20250311	163000	103638388	4470	4470	4470	4470	0
215	20250311	162900	103638388	4470	4470	4470	4470	0
216	20250311	162800	103638388	4470	4470	4470	4470	0
217	20250311	162700	103638388	4470	4470	4470	4470	0
218	20250311	162600	103638388	4470	4470	4470	4470	0
219	20250311	162500	103638388	4470	4470	4470	4470	0
220	20250311	162400	103638388	4470	4470	4470	4470	0
221	20250311	162300	103638388	4470	4470	4470	4470	0
222	20250311	162200	103638388	4470	4470	4470	4470	0
223	20250311	162100	103638388	4470	4470	4470	4470	0
224	20250311	162000	103638388	4470	4470	4470	4470	0
225	20250311	161900	103638388	4470	4470	4470	4470	0
226	20250311	161800	103638388	4470	4470	4470	4470	0
227	20250311	161700	103638388	4470	4470	4470	4470	0
228	20250311	161600	103638388	4470	4470	4470	4470	0
229	20250311	161500	103638388	4470	4470	4470	4470	0
230	20250311	161400	103638388	4470	4470	4470	4470	0
231	20250311	161300	103638388	4470	4470	4470	4470	0
232	20250311	161200	103638388	4470	4470	4470	4470	0
233	20250311	161100	103638388	4470	4470	4470	4470	0
234	20250311	161000	103638388	4470	4470	4470	4470	0
235	20250311	160900	103638388	4470	4470	4470	4470	0
236	20250311	160800	103638388	4470	4470	4470	4470	0
237	20250311	160700	103638388	4470	4470	4470	4470	0
238	20250311	160600	103638388	4470	4470	4470	4470	0
239	20250311	160500	103638388	4470	4470	4470	4470	0
240	20250311	160400	103638388	4470	4470	4470	4470	0
241	20250311	160300	103638388	4470	4470	4470	4470	0
242	20250311	160200	103638388	4470	4470	4470	4470	685
243	20250311	160100	103638388	4470	4470	4470	4470	0
244	20250311	160000	103638388	4470	4470	4470	4470	0
245	20250311	155900	103638388	4470	4470	4470	4470	0
246	20250311	155800	103638388	4470	4470	4470	4470	0
247	20250311	155700	103638388	4470	4470	4470	4470	0
248	20250311	155600	103638388	4470	4470	4470	4470	0
249	20250311	155500	103638388	4470	4470	4470	4470	0
250	20250311	155400	103638388	4470	4470	4470	4470	0
251	20250311	155300	103638388	4470	4470	4470	4470	0
252	20250311	155200	103638388	4470	4470	4470	4470	0
253	20250311	155100	103638388	4470	4470	4470	4470	0
254	20250311	155000	103638388	4470	4470	4470	4470	0
255	20250311	154900	103638388	4470	4470	4470	4470	0
256	20250311	154800	103638388	4470	4470	4470	4470	0
257	20250311	154700	103638388	4470	4470	4470	4470	0
258	20250311	154600	103638388	4470	4470	4470	4470	0
259	20250311	154500	103638388	4470	4470	4470	4470	0
260	20250311	154400	103638388	4470	4470	4470	4470	0
261	20250311	154300	103638388	4470	4470	4470	4470	0
262	20250311	154200	103638388	4470	4470	4470	4470	0
263	20250311	154100	103638388	4470	4470	4470	4470	0
264	20250311	154000	103638388	4470	4470	4470	4470	0
265	20250311	153900	103638388	4470	4470	4470	4470	0
266	20250311	153800	103638388	4470	4470	4470	4470	0
267	20250311	153700	103638388	4470	4470	4470	4470	0
268	20250311	153600	103638388	4470	4470	4470	4470	0
269	20250311	153500	103638388	4470	4470	4470	4470	0
270	20250311	153400	103638388	4470	4470	4470	4470	0
271	20250311	153300	103638388	4470	4470	4470	4470	0
272	20250311	153200	103638388	4470	4470	4470	4470	685
273	20250311	153100	103638388	4470	4470	4470	4470	0
274	20250311	153000	103638388	4470	4470	4470	4470	685
275	20250311	152900	100576438	4470	4470	4470	4470	0
276	20250311	152800	100576438	4470	4470	4470	4470	0
277	20250311	152700	100576438	4470	4470	4470	4470	0
278	20250311	152600	100576438	4470	4470	4470	4470	0
279	20250311	152500	100576438	4470	4470	4470	4470	0
280	20250311	152400	100576438	4470	4470	4470	4470	0
281	20250311	152300	100576438	4470	4470	4470	4470	0
282	20250311	152200	100576438	4470	4470	4470	4470	0
283	20250311	152100	100576438	4470	4470	4470	4470	0
284	20250311	152000	100576438	4470	4470	4470	4470	0
285	20250311	151900	100576438	4470	4475	4475	4470	123
286	20250311	151800	100026443	4480	4480	4480	4480	0
287	20250311	151700	100026443	4480	4480	4480	4480	18
288	20250311	151600	99945803	4475	4475	4475	4475	53
289	20250311	151500	99708628	4475	4475	4475	4470	38
290	20250311	151400	99538613	4475	4475	4475	4475	18
291	20250311	151300	99458063	4475	4470	4475	4470	40
292	20250311	151200	99279178	4475	4475	4475	4475	18
293	20250311	151100	99198628	4475	4475	4475	4475	17
294	20250311	151000	99122553	4475	4470	4475	4470	20
295	20250311	150900	99033063	4475	4475	4475	4475	17
296	20250311	150800	98956988	4475	4470	4475	4470	218
297	20250311	150700	97982438	4480	4480	4480	4480	19
298	20250311	150600	97897318	4480	4470	4480	4470	105
299	20250311	150500	97427798	4480	4475	4480	4470	458
300	20250311	150400	95378178	4480	4470	4480	4470	21
301	20250311	150300	95284138	4480	4480	4480	4480	18
302	20250311	150200	95203498	4480	4470	4480	4470	21
303	20250311	150100	95109458	4480	4480	4480	4480	18
304	20250311	150000	95028818	4480	4480	4480	4480	17
305	20250311	145900	94952658	4480	4480	4480	4480	18
306	20250311	145800	94872018	4480	4480	4480	4480	17
307	20250311	145700	94795858	4470	4470	4470	4470	0
308	20250311	145600	94795858	4470	4470	4470	4470	3
309	20250311	145500	94782448	4470	4470	4470	4470	0
310	20250311	145400	94782448	4470	4470	4470	4470	0
311	20250311	145300	94782448	4470	4470	4470	4470	0
312	20250311	145200	94782448	4470	4470	4470	4470	0
313	20250311	145100	94782448	4470	4470	4470	4470	1
314	20250311	145000	94777978	4475	4472	4475	4472	154
315	20250311	144900	94088831	4472	4472	4472	4472	0
316	20250311	144800	94088831	4472	4472	4472	4472	0
317	20250311	144700	94088831	4472	4472	4472	4472	0
318	20250311	144600	94088831	4472	4472	4472	4472	0
319	20250311	144500	94088831	4472	4472	4472	4472	0
320	20250311	144400	94088831	4472	4472	4472	4472	0
321	20250311	144300	94088831	4472	4472	4472	4472	0
322	20250311	144200	94088831	4472	4472	4472	4472	0
323	20250311	144100	94088831	4472	4472	4472	4472	0
324	20250311	144000	94088831	4472	4472	4472	4472	0
325	20250311	143900	94088831	4472	4472	4472	4472	0
326	20250311	143800	94088831	4472	4472	4472	4472	0
327	20250311	143700	94088831	4472	4470	4472	4470	3
328	20250311	143600	94075419	4470	4470	4470	4470	0
329	20250311	143500	94075419	4470	4470	4470	4470	10
330	20250311	143400	94030719	4475	4475	4475	4475	0
331	20250311	143300	94030719	4475	4475	4475	4475	0
332	20250311	143200	94030719	4475	4475	4475	4475	0
333	20250311	143100	94030719	4475	4475	4475	4475	1
334	20250311	143000	94026244	4475	4475	4475	4475	0
335	20250311	142900	94026244	4475	4472	4475	4472	663
336	20250311	142800	91059322	4470	4470	4470	4470	0
337	20250311	142700	91059322	4470	4470	4470	4470	1
338	20250311	142600	91054852	4470	4470	4470	4470	17
339	20250311	142500	90978862	4475	4475	4475	4475	0
340	20250311	142400	90978862	4475	4475	4475	4475	0
341	20250311	142300	90978862	4475	4475	4475	4475	415
342	20250311	142200	89121737	4475	4475	4475	4475	0
343	20250311	142100	89121737	4475	4475	4475	4475	2
344	20250311	142000	89112787	4475	4475	4475	4475	2
345	20250311	141900	89103837	4475	4475	4475	4475	2
346	20250311	141800	89094887	4475	4475	4475	4475	0
347	20250311	141700	89094887	4475	4475	4475	4475	1
348	20250311	141600	89090412	4475	4475	4475	4475	1
349	20250311	141500	89085937	4475	4475	4475	4475	1
350	20250311	141400	89081462	4475	4475	4475	4475	0
351	20250311	141300	89081462	4475	4475	4475	4475	157
352	20250311	141200	88378887	4470	4470	4470	4470	74
353	20250311	141100	88048107	4475	4475	4475	4475	0
354	20250311	141000	88048107	4475	4475	4475	4475	0
355	20250311	140900	88048107	4475	4475	4475	4475	0
356	20250311	140800	88048107	4475	4475	4475	4475	0
357	20250311	140700	88048107	4475	4475	4475	4475	4
358	20250311	140600	88030207	4475	4475	4475	4475	0
359	20250311	140500	88030207	4475	4475	4475	4475	0
360	20250311	140400	88030207	4475	4475	4475	4475	0
361	20250311	140300	88030207	4475	4475	4475	4475	0
362	20250311	140200	88030207	4475	4475	4475	4475	274
363	20250311	140100	86804057	4475	4475	4475	4475	0
364	20250311	140000	86804057	4475	4475	4475	4475	0
365	20250311	135900	86804057	4475	4475	4475	4475	0
366	20250311	135800	86804057	4475	4475	4475	4475	0
367	20250311	135700	86804057	4475	4475	4475	4475	0
368	20250311	135600	86804057	4475	4475	4475	4475	0
369	20250311	135500	86804057	4475	4475	4475	4475	0
370	20250311	135400	86804057	4475	4475	4475	4475	0
371	20250311	135300	86804057	4475	4475	4475	4475	0
372	20250311	135200	86804057	4475	4475	4475	4475	0
373	20250311	135100	86804057	4475	4475	4475	4475	532
374	20250311	135000	84423357	4470	4470	4470	4470	312
375	20250311	134900	83028717	4470	4470	4470	4470	0
376	20250311	134800	83028717	4470	4470	4470	4470	0
377	20250311	134700	83028717	4470	4470	4470	4470	0
378	20250311	134600	83028717	4470	4470	4470	4470	0
379	20250311	134500	83028717	4470	4470	4470	4470	0
380	20250311	134400	83028717	4470	4470	4470	4470	1
381	20250311	134300	83024247	4460	4460	4460	4460	0
382	20250311	134200	83024247	4460	4460	4460	4460	0
383	20250311	134100	83024247	4460	4460	4460	4460	0
384	20250311	134000	83024247	4460	4460	4460	4460	0
385	20250311	133900	83024247	4460	4460	4460	4460	0
386	20250311	133800	83024247	4460	4460	4460	4460	0
387	20250311	133700	83024247	4460	4460	4460	4460	0
388	20250311	133600	83024247	4460	4460	4460	4460	0
389	20250311	133500	83024247	4460	4460	4460	4460	0
390	20250311	133400	83024247	4460	4460	4460	4460	0
391	20250311	133300	83024247	4460	4460	4460	4460	119
392	20250311	133200	82493507	4460	4460	4460	4460	0
393	20250311	133100	82493507	4460	4460	4460	4460	0
394	20250311	133000	82493507	4460	4460	4460	4460	0
395	20250311	132900	82493507	4460	4460	4460	4460	0
396	20250311	132800	82493507	4460	4460	4460	4460	475
397	20250311	132700	80375007	4460	4460	4460	4460	0
398	20250311	132600	80375007	4460	4460	4460	4460	0
399	20250311	132500	80375007	4460	4460	4460	4460	0
400	20250311	132400	80375007	4460	4460	4460	4460	0
401	20250311	132300	80375007	4460	4460	4460	4460	0
402	20250311	132200	80375007	4460	4460	4460	4460	2
403	20250311	132100	80366087	4470	4465	4470	4465	315
404	20250311	132000	78959037	4460	4460	4460	4460	0
405	20250311	131900	78959037	4460	4460	4460	4460	0
406	20250311	131800	78959037	4460	4460	4460	4460	0
407	20250311	131700	78959037	4460	4460	4460	4460	0
408	20250311	131600	78959037	4460	4460	4460	4460	0
409	20250311	131500	78959037	4460	4460	4460	4460	0
410	20250311	131400	78959037	4460	4460	4460	4460	0
411	20250311	131300	78959037	4460	4460	4460	4460	0
412	20250311	131200	78959037	4460	4460	4460	4460	0
413	20250311	131100	78959037	4460	4460	4460	4460	0
414	20250311	131000	78959037	4460	4460	4460	4460	0
415	20250311	130900	78959037	4460	4460	4460	4460	47
416	20250311	130800	78749417	4465	4465	4465	4465	0
417	20250311	130700	78749417	4465	4465	4465	4465	0
418	20250311	130600	78749417	4465	4465	4465	4465	0
419	20250311	130500	78749417	4465	4465	4465	4465	0
420	20250311	130400	78749417	4465	4465	4465	4465	452
421	20250311	130300	76731237	4455	4455	4455	4455	0
422	20250311	130200	76731237	4455	4455	4455	4455	47
423	20250311	130100	76521852	4455	4455	4455	4455	0
424	20250311	130000	76521852	4455	4455	4455	4455	0
425	20250311	125900	76521852	4455	4455	4455	4455	32
426	20250311	125800	76379292	4455	4455	4455	4455	0
427	20250311	125700	76379292	4455	4455	4455	4455	0
428	20250311	125600	76379292	4455	4455	4455	4455	28
429	20250311	125500	76254552	4455	4455	4455	4455	0
430	20250311	125400	76254552	4455	4455	4455	4455	0
431	20250311	125300	76254552	4455	4455	4455	4455	194
432	20250311	125200	75390282	4460	4460	4460	4460	0
433	20250311	125100	75390282	4460	4460	4460	4460	0
434	20250311	125000	75390282	4460	4460	4460	4460	0
435	20250311	124900	75390282	4460	4460	4460	4460	0
436	20250311	124800	75390282	4460	4460	4460	4460	0
437	20250311	124700	75390282	4460	4460	4460	4460	0
438	20250311	124600	75390282	4460	4460	4460	4460	0
439	20250311	124500	75390282	4460	4460	4460	4460	0
440	20250311	124400	75390282	4460	4460	4460	4460	0
441	20250311	124300	75390282	4460	4460	4460	4460	0
442	20250311	124200	75390282	4460	4460	4460	4460	0
443	20250311	124100	75390282	4460	4460	4460	4460	0
444	20250311	124000	75390282	4460	4460	4460	4460	0
445	20250311	123900	75390282	4460	4460	4460	4460	141
446	20250311	123800	74761422	4460	4460	4460	4460	0
447	20250311	123700	74761422	4460	4460	4460	4460	0
448	20250311	123600	74761422	4460	4460	4460	4460	0
449	20250311	123500	74761422	4460	4460	4460	4460	0
450	20250311	123400	74761422	4460	4470	4470	4460	378
451	20250311	123300	73072259	4470	4470	4470	4470	0
452	20250311	123200	73072259	4470	4470	4470	4470	0
453	20250311	123100	73072259	4470	4470	4470	4470	0
454	20250311	123000	73072259	4470	4470	4470	4470	1
455	20250311	122900	73067789	4470	4470	4470	4470	1
456	20250311	122800	73063319	4470	4470	4470	4470	23
457	20250311	122700	72960509	4470	4470	4470	4470	0
458	20250311	122600	72960509	4470	4470	4470	4470	0
459	20250311	122500	72960509	4470	4470	4470	4470	12
460	20250311	122400	72906869	4480	4480	4480	4480	0
461	20250311	122300	72906869	4480	4480	4480	4480	0
462	20250311	122200	72906869	4480	4480	4480	4480	0
463	20250311	122100	72906869	4480	4480	4480	4480	1
464	20250311	122000	72902389	4475	4475	4475	4475	0
465	20250311	121900	72902389	4475	4460	4475	4460	210
466	20250311	121800	71963329	4465	4465	4465	4465	0
467	20250311	121700	71963329	4465	4465	4465	4465	0
468	20250311	121600	71963329	4465	4465	4465	4465	0
469	20250311	121500	71963329	4465	4465	4465	4465	0
470	20250311	121400	71963329	4465	4465	4465	4465	0
471	20250311	121300	71963329	4465	4465	4465	4465	0
472	20250311	121200	71963329	4465	4465	4465	4465	0
473	20250311	121100	71963329	4465	4465	4465	4465	0
474	20250311	121000	71963329	4465	4465	4465	4465	0
475	20250311	120900	71963329	4465	4465	4470	4460	481
476	20250311	120800	69815667	4460	4460	4460	4460	0
477	20250311	120700	69815667	4460	4455	4460	4455	87
478	20250311	120600	69427707	4455	4455	4455	4455	12
479	20250311	120500	69374247	4455	4455	4455	4455	0
480	20250311	120400	69374247	4455	4455	4455	4455	0
481	20250311	120300	69374247	4455	4455	4455	4455	0
482	20250311	120200	69374247	4455	4455	4455	4455	0
483	20250311	120100	69374247	4455	4455	4455	4455	61
484	20250311	120000	69102492	4455	4455	4455	4455	5
485	20250311	115900	69080217	4455	4455	4455	4455	0
486	20250311	115800	69080217	4455	4455	4455	4455	0
487	20250311	115700	69080217	4455	4455	4455	4455	0
488	20250311	115600	69080217	4455	4455	4455	4455	0
489	20250311	115500	69080217	4455	4455	4455	4455	7
490	20250311	115400	69049032	4460	4455	4460	4455	9
491	20250311	115300	69008912	4455	4455	4455	4455	0
492	20250311	115200	69008912	4455	4455	4460	4455	48
493	20250311	115100	68794927	4455	4455	4455	4455	0
494	20250311	115000	68794927	4455	4455	4455	4455	27
495	20250311	114900	68674642	4455	4455	4455	4455	10
496	20250311	114800	68630092	4455	4455	4455	4455	85
497	20250311	114700	68251417	4455	4455	4455	4455	19
498	20250311	114600	68166772	4455	4455	4455	4455	20
499	20250311	114500	68077672	4455	4455	4455	4455	19
500	20250311	114400	67993027	4460	4460	4460	4460	116
501	20250311	114300	67475667	4460	4460	4460	4460	20
502	20250311	114200	67386467	4460	4460	4460	4460	19
503	20250311	114100	67301727	4460	4465	4465	4460	289
504	20250311	114000	66011497	4465	4465	4465	4465	19
505	20250311	113900	65926662	4465	4465	4465	4465	19
506	20250311	113800	65841827	4465	4465	4465	4465	21
507	20250311	113700	65748062	4465	4465	4465	4465	18
508	20250311	113600	65667692	4465	4465	4465	4465	11
509	20250311	113500	65618577	4465	4465	4465	4465	39
510	20250311	113400	65444442	4465	4465	4465	4465	0
511	20250311	113300	65444442	4465	4465	4465	4465	0
512	20250311	113200	65444442	4465	4465	4465	4465	0
513	20250311	113100	65444442	4465	4465	4465	4465	0
514	20250311	113000	65444442	4465	4465	4465	4465	16
515	20250311	112900	65373002	4470	4470	4470	4470	0
516	20250311	112800	65373002	4470	4470	4470	4470	0
517	20250311	112700	65373002	4470	4470	4470	4470	0
518	20250311	112600	65373002	4470	4470	4470	4470	0
519	20250311	112500	65373002	4470	4470	4470	4470	0
520	20250311	112400	65373002	4470	4465	4470	4465	499
521	20250311	112300	63142512	4465	4465	4465	4465	0
522	20250311	112200	63142512	4465	4465	4465	4465	0
523	20250311	112100	63142512	4465	4460	4465	4460	38
524	20250311	112000	62972847	4460	4460	4460	4460	0
525	20250311	111900	62972847	4460	4460	4460	4460	0
526	20250311	111800	62972847	4460	4460	4460	4460	145
527	20250311	111700	62326147	4460	4460	4460	4460	0
528	20250311	111600	62326147	4460	4455	4460	4455	74
529	20250311	111500	61996187	4455	4455	4455	4455	0
530	20250311	111400	61996187	4455	4455	4455	4455	0
531	20250311	111300	61996187	4455	4455	4455	4455	0
532	20250311	111200	61996187	4455	4455	4455	4455	9
533	20250311	111100	61956092	4455	4455	4455	4455	33
534	20250311	111000	61809077	4455	4455	4455	4455	0
535	20250311	110900	61809077	4455	4455	4455	4455	0
536	20250311	110800	61809077	4455	4455	4455	4455	0
537	20250311	110700	61809077	4455	4455	4455	4455	0
538	20250311	110600	61809077	4455	4455	4455	4455	8
539	20250311	110500	61773437	4460	4460	4460	4460	0
540	20250311	110400	61773437	4460	4460	4460	4460	0
541	20250311	110300	61773437	4460	4460	4460	4460	0
542	20250311	110200	61773437	4460	4460	4460	4460	0
543	20250311	110100	61773437	4460	4460	4460	4460	80
544	20250311	110000	61416637	4455	4455	4455	4455	1
545	20250311	105900	61412182	4460	4460	4460	4460	0
546	20250311	105800	61412182	4460	4460	4460	4460	0
547	20250311	105700	61412182	4460	4460	4460	4460	0
548	20250311	105600	61412182	4460	4460	4460	4460	0
549	20250311	105500	61412182	4460	4455	4460	4455	261
550	20250311	105400	60248312	4465	4465	4465	4465	0
551	20250311	105300	60248312	4465	4465	4465	4465	0
552	20250311	105200	60248312	4465	4465	4465	4465	0
553	20250311	105100	60248312	4465	4465	4465	4465	0
554	20250311	105000	60248312	4465	4465	4465	4465	0
555	20250311	104900	60248312	4465	4460	4465	4460	438
556	20250311	104800	58294817	4455	4455	4455	4455	0
557	20250311	104700	58294817	4455	4455	4455	4455	0
558	20250311	104600	58294817	4455	4455	4455	4455	0
559	20250311	104500	58294817	4455	4455	4455	4455	7
560	20250311	104400	58263632	4460	4460	4460	4460	0
561	20250311	104300	58263632	4460	4460	4460	4460	0
562	20250311	104200	58263632	4460	4460	4460	4460	0
563	20250311	104100	58263632	4460	4460	4460	4460	0
564	20250311	104000	58263632	4460	4460	4460	4460	0
565	20250311	103900	58263632	4460	4460	4460	4460	0
566	20250311	103800	58263632	4460	4455	4460	4455	112
567	20250311	103700	57764120	4455	4455	4455	4455	74
568	20250311	103600	57434450	4455	4455	4455	4455	0
569	20250311	103500	57434450	4455	4455	4455	4455	0
570	20250311	103400	57434450	4455	4455	4455	4455	0
571	20250311	103300	57434450	4455	4455	4455	4455	0
572	20250311	103200	57434450	4455	4455	4455	4455	0
573	20250311	103100	57434450	4455	4455	4455	4455	352
574	20250311	103000	55866290	4455	4455	4455	4455	38
575	20250311	102900	55697000	4450	4450	4450	4450	0
576	20250311	102800	55697000	4450	4450	4450	4450	0
577	20250311	102700	55697000	4450	4450	4450	4450	0
578	20250311	102600	55697000	4450	4450	4450	4450	0
579	20250311	102500	55697000	4450	4450	4450	4450	0
580	20250311	102400	55697000	4450	4450	4450	4450	0
581	20250311	102300	55697000	4450	4450	4450	4450	0
582	20250311	102200	55697000	4450	4450	4450	4450	0
583	20250311	102100	55697000	4450	4450	4450	4450	0
584	20250311	102000	55697000	4450	4450	4450	4450	0
585	20250311	101900	55697000	4450	4450	4450	4450	0
586	20250311	101800	55697000	4450	4450	4450	4450	0
587	20250311	101700	55697000	4450	4450	4450	4450	0
588	20250311	101600	55697000	4450	4455	4455	4450	310
589	20250311	101500	54316030	4460	4460	4460	4460	0
590	20250311	101400	54316030	4460	4455	4460	4455	3
591	20250311	101300	54302660	4455	4455	4455	4455	0
592	20250311	101200	54302660	4455	4455	4455	4455	0
593	20250311	101100	54302660	4455	4455	4455	4455	0
594	20250311	101000	54302660	4455	4455	4455	4455	0
595	20250311	100900	54302660	4455	4455	4455	4455	0
596	20250311	100800	54302660	4455	4455	4455	4455	1
597	20250311	100700	54298205	4460	4445	4460	4435	3610
598	20250311	100600	38266020	4440	4435	4470	4415	5547
599	20250311	100500	13704925	4430	4430	4430	4430	0
600	20250311	100400	13704925	4430	4430	4430	4430	0
601	20250311	100300	13704925	4430	4430	4430	4430	0
602	20250311	100200	13704925	4430	4430	4430	4430	0
603	20250311	100100	13704925	4430	4430	4430	4430	0
604	20250311	100000	13704925	4430	4425	4430	4425	813
605	20250311	095900	10106045	4420	4420	4420	4420	0
606	20250311	095800	10106045	4420	4420	4420	4420	0
607	20250311	095700	10106045	4420	4420	4420	4420	0
608	20250311	095600	10106045	4420	4420	4420	4420	0
609	20250311	095500	10106045	4420	4420	4420	4420	0
610	20250311	095400	10106045	4420	4420	4420	4420	91
611	20250311	095300	9703825	4425	4425	4425	4425	0
612	20250311	095200	9703825	4425	4425	4425	4425	0
613	20250311	095100	9703825	4425	4425	4425	4425	0
614	20250311	095000	9703825	4425	4425	4425	4425	0
615	20250311	094900	9703825	4425	4425	4425	4425	0
616	20250311	094800	9703825	4425	4420	4425	4420	449
617	20250311	094700	7719180	4410	4410	4410	4410	0
618	20250311	094600	7719180	4410	4410	4410	4410	0
619	20250311	094500	7719180	4410	4410	4410	4410	1
620	20250311	094400	7714770	4415	4415	4415	4415	0
621	20250311	094300	7714770	4415	4415	4415	4415	0
622	20250311	094200	7714770	4415	4415	4415	4415	0
623	20250311	094100	7714770	4415	4415	4415	4415	0
624	20250311	094000	7714770	4415	4415	4415	4415	0
625	20250311	093900	7714770	4415	4415	4415	4415	1
626	20250311	093800	7710355	4415	4415	4415	4415	1
627	20250311	093700	7705940	4415	4415	4415	4415	0
628	20250311	093600	7705940	4415	4415	4415	4415	0
629	20250311	093500	7705940	4415	4415	4415	4415	0
630	20250311	093400	7705940	4415	4415	4415	4415	0
631	20250311	093300	7705940	4415	4415	4415	4415	0
632	20250311	093200	7705940	4415	4415	4415	4415	11
633	20250311	093100	7657375	4410	4410	4410	4410	0
634	20250311	093000	7657375	4410	4410	4410	4410	0
635	20250311	092900	7657375	4410	4410	4410	4410	0
636	20250311	092800	7657375	4410	4410	4410	4410	0
637	20250311	092700	7657375	4410	4410	4410	4410	4
638	20250311	092600	7639735	4410	4410	4410	4410	662
639	20250311	092500	4720315	4400	4400	4400	4400	0
640	20250311	092400	4720315	4400	4400	4400	4400	0
641	20250311	092300	4720315	4400	4400	4400	4400	0
642	20250311	092200	4720315	4400	4400	4400	4400	0
643	20250311	092100	4720315	4400	4430	4430	4400	301
644	20250311	092000	3395885	4405	4405	4405	4405	16
645	20250311	091900	3325405	4410	4420	4420	4410	429
646	20250311	091800	1431495	4455	4455	4455	4455	30
647	20250311	091700	1297845	4445	4445	4445	4445	0
648	20250311	091600	1297845	4445	4445	4445	4445	0
649	20250311	091500	1297845	4445	4445	4445	4445	0
650	20250311	091400	1297845	4445	4445	4445	4445	0
651	20250311	091300	1297845	4445	4445	4445	4445	0
652	20250311	091200	1297845	4445	4445	4445	4445	0
653	20250311	091100	1297845	4445	4445	4445	4445	0
654	20250311	091000	1297845	4445	4445	4445	4445	0
655	20250311	090900	1297845	4445	4445	4445	4445	0
656	20250311	090800	1297845	4445	4445	4445	4445	0
657	20250311	090700	1297845	4445	4445	4445	4445	0
658	20250311	090600	1297845	4445	4445	4445	4445	0
659	20250311	090500	1297845	4445	4450	4450	4445	58
660	20250311	090400	1039800	4450	4445	4450	4445	150
661	20250311	090300	372645	4410	4410	4410	4410	0
662	20250311	090200	372645	4410	4410	4410	4410	6
663	20250311	090100	346185	4405	4405	4405	4405	0
664	20250311	090000	346185	4405	4450	4450	4405	78