KissMeData/017000/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	190400	46287190	2970	2970	2970	2970	134
3	20250318	190300	46287190	2970	2970	2970	2970	0
4	20250318	190200	46287190	2970	2970	2970	2970	0
5	20250318	190100	46287190	2970	2970	2970	2970	0
6	20250318	190000	46287190	2970	2970	2970	2970	0
7	20250318	185900	46287190	2970	2970	2970	2970	0
8	20250318	185800	46287190	2970	2970	2970	2970	0
9	20250318	185700	46287190	2970	2970	2970	2970	0
10	20250318	185600	46287190	2970	2970	2970	2970	0
11	20250318	185500	46287190	2970	2970	2970	2970	0
12	20250318	185400	46287190	2970	2970	2970	2970	0
13	20250318	185300	46287190	2970	2970	2970	2970	0
14	20250318	185200	46287190	2970	2970	2970	2970	0
15	20250318	185100	46287190	2970	2970	2970	2970	0
16	20250318	185000	46287190	2970	2970	2970	2970	0
17	20250318	184900	46287190	2970	2970	2970	2970	0
18	20250318	184800	46287190	2970	2970	2970	2970	0
19	20250318	184700	46287190	2970	2970	2970	2970	0
20	20250318	184600	46287190	2970	2970	2970	2970	0
21	20250318	184500	46287190	2970	2970	2970	2970	0
22	20250318	184400	46287190	2970	2970	2970	2970	0
23	20250318	184300	46287190	2970	2970	2970	2970	0
24	20250318	184200	46287190	2970	2970	2970	2970	0
25	20250318	184100	46287190	2970	2970	2970	2970	0
26	20250318	184000	46287190	2970	2970	2970	2970	0
27	20250318	183900	46287190	2970	2970	2970	2970	0
28	20250318	183800	46287190	2970	2970	2970	2970	0
29	20250318	183700	46287190	2970	2970	2970	2970	0
30	20250318	183600	46287190	2970	2970	2970	2970	0
31	20250318	183500	46287190	2970	2970	2970	2970	0
32	20250318	183400	46287190	2970	2970	2970	2970	134
33	20250318	183300	46287190	2970	2970	2970	2970	0
34	20250318	183200	46287190	2970	2970	2970	2970	0
35	20250318	183100	46287190	2970	2970	2970	2970	0
36	20250318	183000	46287190	2970	2970	2970	2970	0
37	20250318	182900	46287190	2970	2970	2970	2970	0
38	20250318	182800	46287190	2970	2970	2970	2970	0
39	20250318	182700	46287190	2970	2970	2970	2970	0
40	20250318	182600	46287190	2970	2970	2970	2970	0
41	20250318	182500	46287190	2970	2970	2970	2970	0
42	20250318	182400	46287190	2970	2970	2970	2970	0
43	20250318	182300	46287190	2970	2970	2970	2970	0
44	20250318	182200	46287190	2970	2970	2970	2970	0
45	20250318	182100	46287190	2970	2970	2970	2970	0
46	20250318	182000	46287190	2970	2970	2970	2970	0
47	20250318	181900	46287190	2970	2970	2970	2970	0
48	20250318	181800	46287190	2970	2970	2970	2970	0
49	20250318	181700	46287190	2970	2970	2970	2970	0
50	20250318	181600	46287190	2970	2970	2970	2970	0
51	20250318	181500	46287190	2970	2970	2970	2970	0
52	20250318	181400	46287190	2970	2970	2970	2970	0
53	20250318	181300	46287190	2970	2970	2970	2970	0
54	20250318	181200	46287190	2970	2970	2970	2970	0
55	20250318	181100	46287190	2970	2970	2970	2970	0
56	20250318	181000	46287190	2970	2970	2970	2970	0
57	20250318	180900	46287190	2970	2970	2970	2970	0
58	20250318	180800	46287190	2970	2970	2970	2970	0
59	20250318	180700	46287190	2970	2970	2970	2970	0
60	20250318	180600	46287190	2970	2970	2970	2970	0
61	20250318	180500	46287190	2970	2970	2970	2970	0
62	20250318	180400	46287190	2970	2970	2970	2970	134
63	20250318	180300	46287190	2970	2970	2970	2970	0
64	20250318	180200	46287190	2970	2970	2970	2970	0
65	20250318	180100	46287190	2970	2970	2970	2970	0
66	20250318	180000	46287190	2970	2970	2970	2970	0
67	20250318	175900	46287190	2970	2970	2970	2970	0
68	20250318	175800	46287190	2970	2970	2970	2970	0
69	20250318	175700	46287190	2970	2970	2970	2970	0
70	20250318	175600	46287190	2970	2970	2970	2970	0
71	20250318	175500	46287190	2970	2970	2970	2970	0
72	20250318	175400	46287190	2970	2970	2970	2970	0
73	20250318	175300	46287190	2970	2970	2970	2970	0
74	20250318	175200	46287190	2970	2970	2970	2970	0
75	20250318	175100	46287190	2970	2970	2970	2970	0
76	20250318	175000	46287190	2970	2970	2970	2970	0
77	20250318	174900	46287190	2970	2970	2970	2970	0
78	20250318	174800	46287190	2970	2970	2970	2970	0
79	20250318	174700	46287190	2970	2970	2970	2970	0
80	20250318	174600	46287190	2970	2970	2970	2970	0
81	20250318	174500	46287190	2970	2970	2970	2970	0
82	20250318	174400	46287190	2970	2970	2970	2970	0
83	20250318	174300	46287190	2970	2970	2970	2970	0
84	20250318	174200	46287190	2970	2970	2970	2970	0
85	20250318	174100	46287190	2970	2970	2970	2970	0
86	20250318	174000	46287190	2970	2970	2970	2970	0
87	20250318	173900	46287190	2970	2970	2970	2970	0
88	20250318	173800	46287190	2970	2970	2970	2970	0
89	20250318	173700	46287190	2970	2970	2970	2970	0
90	20250318	173600	46287190	2970	2970	2970	2970	0
91	20250318	173500	46287190	2970	2970	2970	2970	0
92	20250318	173400	46287190	2970	2970	2970	2970	134
93	20250318	173300	46287190	2970	2970	2970	2970	0
94	20250318	173200	46287190	2970	2970	2970	2970	0
95	20250318	173100	46287190	2970	2970	2970	2970	0
96	20250318	173000	46287190	2970	2970	2970	2970	0
97	20250318	172900	46287190	2970	2970	2970	2970	0
98	20250318	172800	46287190	2970	2970	2970	2970	0
99	20250318	172700	46287190	2970	2970	2970	2970	0
100	20250318	172600	46287190	2970	2970	2970	2970	0
101	20250318	172500	46287190	2970	2970	2970	2970	0
102	20250318	172400	46287190	2970	2970	2970	2970	0
103	20250318	172300	46287190	2970	2970	2970	2970	0
104	20250318	172200	46287190	2970	2970	2970	2970	0
105	20250318	172100	46287190	2970	2970	2970	2970	0
106	20250318	172000	46287190	2970	2970	2970	2970	0
107	20250318	171900	46287190	2970	2970	2970	2970	0
108	20250318	171800	46287190	2970	2970	2970	2970	0
109	20250318	171700	46287190	2970	2970	2970	2970	0
110	20250318	171600	46287190	2970	2970	2970	2970	0
111	20250318	171500	46287190	2970	2970	2970	2970	0
112	20250318	171400	46287190	2970	2970	2970	2970	0
113	20250318	171300	46287190	2970	2970	2970	2970	0
114	20250318	171200	46287190	2970	2970	2970	2970	0
115	20250318	171100	46287190	2970	2970	2970	2970	0
116	20250318	171000	46287190	2970	2970	2970	2970	0
117	20250318	170900	46287190	2970	2970	2970	2970	0
118	20250318	170800	46287190	2970	2970	2970	2970	0
119	20250318	170700	46287190	2970	2970	2970	2970	0
120	20250318	170600	46287190	2970	2970	2970	2970	0
121	20250318	170500	46287190	2970	2970	2970	2970	0
122	20250318	170400	46287190	2970	2970	2970	2970	134
123	20250318	170300	46287190	2970	2970	2970	2970	0
124	20250318	170200	46287190	2970	2970	2970	2970	0
125	20250318	170100	46287190	2970	2970	2970	2970	0
126	20250318	170000	46287190	2970	2970	2970	2970	0
127	20250318	165900	46287190	2970	2970	2970	2970	0
128	20250318	165800	46287190	2970	2970	2970	2970	0
129	20250318	165700	46287190	2970	2970	2970	2970	0
130	20250318	165600	46287190	2970	2970	2970	2970	0
131	20250318	165500	46287190	2970	2970	2970	2970	0
132	20250318	165400	46287190	2970	2970	2970	2970	0
133	20250318	165300	46287190	2970	2970	2970	2970	0
134	20250318	165200	46287190	2970	2970	2970	2970	0
135	20250318	165100	46287190	2970	2970	2970	2970	0
136	20250318	165000	46287190	2970	2970	2970	2970	0
137	20250318	164900	46287190	2970	2970	2970	2970	0
138	20250318	164800	46287190	2970	2970	2970	2970	0
139	20250318	164700	46287190	2970	2970	2970	2970	0
140	20250318	164600	46287190	2970	2970	2970	2970	0
141	20250318	164500	46287190	2970	2970	2970	2970	0
142	20250318	164400	46287190	2970	2970	2970	2970	0
143	20250318	164300	46287190	2970	2970	2970	2970	0
144	20250318	164200	46287190	2970	2970	2970	2970	0
145	20250318	164100	46287190	2970	2970	2970	2970	0
146	20250318	164000	46287190	2970	2970	2970	2970	0
147	20250318	163900	46287190	2970	2970	2970	2970	0
148	20250318	163800	46287190	2970	2970	2970	2970	0
149	20250318	163700	46287190	2970	2970	2970	2970	0
150	20250318	163600	46287190	2970	2970	2970	2970	0
151	20250318	163500	46287190	2970	2970	2970	2970	0
152	20250318	163400	46287190	2970	2970	2970	2970	134
153	20250318	163300	46287190	2970	2970	2970	2970	0
154	20250318	163200	46287190	2970	2970	2970	2970	0
155	20250318	163100	46287190	2970	2970	2970	2970	0
156	20250318	163000	46287190	2970	2970	2970	2970	0
157	20250318	162900	46287190	2970	2970	2970	2970	0
158	20250318	162800	46287190	2970	2970	2970	2970	0
159	20250318	162700	46287190	2970	2970	2970	2970	0
160	20250318	162600	46287190	2970	2970	2970	2970	0
161	20250318	162500	46287190	2970	2970	2970	2970	0
162	20250318	162400	46287190	2970	2970	2970	2970	0
163	20250318	162300	46287190	2970	2970	2970	2970	0
164	20250318	162200	46287190	2970	2970	2970	2970	0
165	20250318	162100	46287190	2970	2970	2970	2970	0
166	20250318	162000	46287190	2970	2970	2970	2970	0
167	20250318	161900	46287190	2970	2970	2970	2970	0
168	20250318	161800	46287190	2970	2970	2970	2970	0
169	20250318	161700	46287190	2970	2970	2970	2970	0
170	20250318	161600	46287190	2970	2970	2970	2970	0
171	20250318	161500	46287190	2970	2970	2970	2970	0
172	20250318	161400	46287190	2970	2970	2970	2970	0
173	20250318	161300	46287190	2970	2970	2970	2970	0
174	20250318	161200	46287190	2970	2970	2970	2970	0
175	20250318	161100	46287190	2970	2970	2970	2970	0
176	20250318	161000	46287190	2970	2970	2970	2970	0
177	20250318	160900	46287190	2970	2970	2970	2970	0
178	20250318	160800	46287190	2970	2970	2970	2970	0
179	20250318	160700	46287190	2970	2970	2970	2970	0
180	20250318	160600	46287190	2970	2970	2970	2970	0
181	20250318	160500	46287190	2970	2970	2970	2970	0
182	20250318	160400	46287190	2970	2970	2970	2970	134
183	20250318	160300	46287190	2970	2970	2970	2970	0
184	20250318	160200	46287190	2970	2970	2970	2970	0
185	20250318	160100	46287190	2970	2970	2970	2970	0
186	20250318	160000	46287190	2970	2970	2970	2970	0
187	20250318	155900	46287190	2970	2970	2970	2970	0
188	20250318	155800	46287190	2970	2970	2970	2970	0
189	20250318	155700	46287190	2970	2970	2970	2970	0
190	20250318	155600	46287190	2970	2970	2970	2970	0
191	20250318	155500	46287190	2970	2970	2970	2970	0
192	20250318	155400	46287190	2970	2970	2970	2970	0
193	20250318	155300	46287190	2970	2970	2970	2970	0
194	20250318	155200	46287190	2970	2970	2970	2970	0
195	20250318	155100	46287190	2970	2970	2970	2970	0
196	20250318	155000	46287190	2970	2970	2970	2970	0
197	20250318	154900	46287190	2970	2970	2970	2970	0
198	20250318	154800	46287190	2970	2970	2970	2970	0
199	20250318	154700	46287190	2970	2970	2970	2970	0
200	20250318	154600	46287190	2970	2970	2970	2970	0
201	20250318	154500	46287190	2970	2970	2970	2970	0
202	20250318	154400	46287190	2970	2970	2970	2970	0
203	20250318	154300	46287190	2970	2970	2970	2970	0
204	20250318	154200	46287190	2970	2970	2970	2970	0
205	20250318	154100	46287190	2970	2970	2970	2970	0
206	20250318	154000	46287190	2970	2970	2970	2970	0
207	20250318	153900	46287190	2970	2970	2970	2970	0
208	20250318	153800	46287190	2970	2970	2970	2970	0
209	20250318	153700	46287190	2970	2970	2970	2970	0
210	20250318	153600	46287190	2970	2970	2970	2970	0
211	20250318	153500	46287190	2970	2970	2970	2970	0
212	20250318	153400	46287190	2970	2970	2970	2970	134
213	20250318	153300	46287190	2970	2970	2970	2970	0
214	20250318	153200	46287190	2970	2970	2970	2970	0
215	20250318	153100	46287190	2970	2970	2970	2970	0
216	20250318	153000	46287190	2970	2970	2970	2970	134
217	20250318	152900	45889210	2985	2985	2985	2985	0
218	20250318	152800	45889210	2985	2985	2985	2985	0
219	20250318	152700	45889210	2985	2985	2985	2985	0
220	20250318	152600	45889210	2985	2985	2985	2985	0
221	20250318	152500	45889210	2985	2985	2985	2985	0
222	20250318	152400	45889210	2985	2985	2985	2985	0
223	20250318	152300	45889210	2985	2985	2985	2985	0
224	20250318	152200	45889210	2985	2985	2985	2985	0
225	20250318	152100	45889210	2985	2985	2985	2985	0
226	20250318	152000	45889210	2985	2985	2985	2985	0
227	20250318	151900	45889210	2985	2985	2985	2985	31
228	20250318	151800	45796675	2970	2970	2970	2970	1
229	20250318	151700	45793705	2970	2970	2970	2970	0
230	20250318	151600	45793705	2970	2970	2970	2970	0
231	20250318	151500	45793705	2970	2970	2970	2970	1000
232	20250318	151400	42823705	2980	2980	2980	2980	0
233	20250318	151300	42823705	2980	2980	2980	2980	0
234	20250318	151200	42823705	2980	2980	2980	2980	0
235	20250318	151100	42823705	2980	2980	2980	2980	0
236	20250318	151000	42823705	2980	2980	2980	2980	0
237	20250318	150900	42823705	2980	2980	2980	2980	0
238	20250318	150800	42823705	2980	2980	2980	2980	42
239	20250318	150700	42698545	2980	2980	2980	2980	0
240	20250318	150600	42698545	2980	2980	2980	2980	585
241	20250318	150500	40955245	2985	2985	2985	2985	0
242	20250318	150400	40955245	2985	2985	2985	2985	0
243	20250318	150300	40955245	2985	2985	2985	2985	40
244	20250318	150200	40835845	2985	2985	2985	2985	0
245	20250318	150100	40835845	2985	2985	2985	2985	0
246	20250318	150000	40835845	2985	2985	2985	2985	50
247	20250318	145900	40686595	2985	2985	2985	2985	0
248	20250318	145800	40686595	2985	2985	2985	2985	0
249	20250318	145700	40686595	2985	2985	2985	2985	0
250	20250318	145600	40686595	2985	2985	2985	2985	0
251	20250318	145500	40686595	2985	2985	2985	2985	1
252	20250318	145400	40683610	2980	2980	2980	2980	0
253	20250318	145300	40683610	2980	2980	2980	2980	0
254	20250318	145200	40683610	2980	2980	2980	2980	0
255	20250318	145100	40683610	2980	2980	2980	2980	0
256	20250318	145000	40683610	2980	2980	2980	2980	0
257	20250318	144900	40683610	2980	2980	2980	2980	0
258	20250318	144800	40683610	2980	2980	2980	2980	0
259	20250318	144700	40683610	2980	2980	2980	2980	200
260	20250318	144600	40087610	2980	2980	2980	2980	156
261	20250318	144500	39622730	2980	2980	2980	2980	0
262	20250318	144400	39622730	2980	2980	2980	2980	0
263	20250318	144300	39622730	2980	2980	2980	2980	0
264	20250318	144200	39622730	2980	2980	2980	2980	0
265	20250318	144100	39622730	2980	2980	2980	2980	0
266	20250318	144000	39622730	2980	2980	2980	2980	124
267	20250318	143900	39253210	2980	2980	2980	2980	0
268	20250318	143800	39253210	2980	2980	2980	2980	0
269	20250318	143700	39253210	2980	2980	2980	2980	1201
270	20250318	143600	35674230	2985	2985	2985	2985	40
271	20250318	143500	35554830	2985	2985	2985	2985	0
272	20250318	143400	35554830	2985	2985	2985	2985	0
273	20250318	143300	35554830	2985	2985	2985	2985	0
274	20250318	143200	35554830	2985	2985	2985	2985	0
275	20250318	143100	35554830	2985	2985	2985	2985	0
276	20250318	143000	35554830	2985	2985	2985	2985	5
277	20250318	142900	35539905	2980	2980	2980	2980	0
278	20250318	142800	35539905	2980	2980	2980	2980	1
279	20250318	142700	35536925	2985	2985	2985	2985	0
280	20250318	142600	35536925	2985	2985	2985	2985	0
281	20250318	142500	35536925	2985	2985	2985	2985	0
282	20250318	142400	35536925	2985	2985	2985	2985	0
283	20250318	142300	35536925	2985	2985	2985	2985	0
284	20250318	142200	35536925	2985	2985	2985	2985	0
285	20250318	142100	35536925	2985	2985	2985	2985	0
286	20250318	142000	35536925	2985	2985	2985	2985	0
287	20250318	141900	35536925	2985	2985	2985	2985	0
288	20250318	141800	35536925	2985	2985	2985	2985	0
289	20250318	141700	35536925	2985	2985	2985	2985	0
290	20250318	141600	35536925	2985	2985	2985	2985	0
291	20250318	141500	35536925	2985	2985	2985	2985	10
292	20250318	141400	35507075	2980	2980	2980	2980	0
293	20250318	141300	35507075	2980	2980	2980	2980	0
294	20250318	141200	35507075	2980	2980	2980	2980	0
295	20250318	141100	35507075	2980	2980	2980	2980	100
296	20250318	141000	35209075	2985	2985	2985	2985	0
297	20250318	140900	35209075	2985	2985	2985	2985	0
298	20250318	140800	35209075	2985	2985	2985	2985	0
299	20250318	140700	35209075	2985	2985	2985	2985	0
300	20250318	140600	35209075	2985	2985	2985	2985	0
301	20250318	140500	35209075	2985	2985	2985	2985	0
302	20250318	140400	35209075	2985	2985	2985	2985	0
303	20250318	140300	35209075	2985	2985	2985	2985	0
304	20250318	140200	35209075	2985	2985	2985	2985	11
305	20250318	140100	35176240	2980	2980	2980	2980	41
306	20250318	140000	35054060	2985	2985	2985	2985	0
307	20250318	135900	35054060	2985	2985	2985	2985	0
308	20250318	135800	35054060	2985	2985	2985	2985	0
309	20250318	135700	35054060	2985	2985	2985	2985	0
310	20250318	135600	35054060	2985	2985	2985	2985	594
311	20250318	135500	33280970	2985	2985	2985	2985	0
312	20250318	135400	33280970	2985	2985	2985	2985	0
313	20250318	135300	33280970	2985	2985	2985	2985	0
314	20250318	135200	33280970	2985	2985	2985	2985	0
315	20250318	135100	33280970	2985	2985	2985	2985	0
316	20250318	135000	33280970	2985	2985	2985	2985	0
317	20250318	134900	33280970	2985	2985	2985	2985	0
318	20250318	134800	33280970	2985	2985	2985	2985	0
319	20250318	134700	33280970	2985	2985	2985	2985	108
320	20250318	134600	32958590	2990	2990	2990	2990	0
321	20250318	134500	32958590	2990	2990	2990	2990	0
322	20250318	134400	32958590	2990	2990	2990	2990	0
323	20250318	134300	32958590	2990	2990	2990	2990	0
324	20250318	134200	32958590	2990	2990	2990	2990	50
325	20250318	134100	32809090	2995	2995	2995	2995	0
326	20250318	134000	32809090	2995	2995	2995	2995	0
327	20250318	133900	32809090	2995	2995	2995	2995	10
328	20250318	133800	32779140	2990	2990	2990	2990	0
329	20250318	133700	32779140	2990	2990	2990	2990	0
330	20250318	133600	32779140	2990	2990	2990	2990	0
331	20250318	133500	32779140	2990	2990	2990	2990	10
332	20250318	133400	32749240	2990	2990	2990	2990	0
333	20250318	133300	32749240	2990	2990	2990	2990	0
334	20250318	133200	32749240	2990	2990	2990	2990	71
335	20250318	133100	32536950	2985	2985	2985	2985	0
336	20250318	133000	32536950	2985	2985	2985	2985	0
337	20250318	132900	32536950	2985	2985	2985	2985	0
338	20250318	132800	32536950	2985	2985	2985	2985	0
339	20250318	132700	32536950	2985	2985	2985	2985	111
340	20250318	132600	32205615	2985	2985	2985	2985	0
341	20250318	132500	32205615	2985	2985	2985	2985	0
342	20250318	132400	32205615	2985	2985	2985	2985	0
343	20250318	132300	32205615	2985	2985	2985	2985	0
344	20250318	132200	32205615	2985	2985	2985	2985	0
345	20250318	132100	32205615	2985	2985	2985	2985	0
346	20250318	132000	32205615	2985	2985	2985	2985	0
347	20250318	131900	32205615	2985	2985	2985	2985	1
348	20250318	131800	32202630	2985	2985	2985	2985	20
349	20250318	131700	32142930	2980	2980	2980	2980	0
350	20250318	131600	32142930	2980	2980	2980	2980	0
351	20250318	131500	32142930	2980	2980	2980	2980	0
352	20250318	131400	32142930	2980	2980	2980	2980	0
353	20250318	131300	32142930	2980	2980	2980	2980	0
354	20250318	131200	32142930	2980	2980	2980	2980	0
355	20250318	131100	32142930	2980	2980	2980	2980	0
356	20250318	131000	32142930	2980	2980	2980	2980	0
357	20250318	130900	32142930	2980	2980	2980	2980	829
358	20250318	130800	29672510	2980	2980	2980	2980	0
359	20250318	130700	29672510	2980	2980	2980	2980	0
360	20250318	130600	29672510	2980	2980	2980	2980	0
361	20250318	130500	29672510	2980	2980	2980	2980	0
362	20250318	130400	29672510	2980	2980	2980	2980	0
363	20250318	130300	29672510	2980	2980	2980	2980	0
364	20250318	130200	29672510	2980	2980	2980	2980	0
365	20250318	130100	29672510	2980	2980	2980	2980	0
366	20250318	130000	29672510	2980	2980	2980	2980	3
367	20250318	125900	29663570	2980	2980	2980	2980	0
368	20250318	125800	29663570	2980	2980	2980	2980	0
369	20250318	125700	29663570	2980	2980	2980	2980	0
370	20250318	125600	29663570	2980	2980	2980	2980	0
371	20250318	125500	29663570	2980	2980	2980	2980	1
372	20250318	125400	29660590	2970	2970	2970	2970	0
373	20250318	125300	29660590	2970	2970	2970	2970	0
374	20250318	125200	29660590	2970	2970	2970	2970	0
375	20250318	125100	29660590	2970	2970	2970	2970	0
376	20250318	125000	29660590	2970	2970	2970	2970	0
377	20250318	124900	29660590	2970	2970	2970	2970	0
378	20250318	124800	29660590	2970	2970	2970	2970	0
379	20250318	124700	29660590	2970	2970	2970	2970	0
380	20250318	124600	29660590	2970	2970	2970	2970	0
381	20250318	124500	29660590	2970	2970	2970	2970	0
382	20250318	124400	29660590	2970	2970	2970	2970	0
383	20250318	124300	29660590	2970	2970	2970	2970	0
384	20250318	124200	29660590	2970	2970	2970	2970	1
385	20250318	124100	29657620	2970	2970	2970	2970	0
386	20250318	124000	29657620	2970	2970	2970	2970	0
387	20250318	123900	29657620	2970	2970	2970	2970	0
388	20250318	123800	29657620	2970	2970	2970	2970	0
389	20250318	123700	29657620	2970	2970	2970	2970	0
390	20250318	123600	29657620	2970	2970	2970	2970	1
391	20250318	123500	29654650	2980	2980	2980	2980	0
392	20250318	123400	29654650	2980	2980	2980	2980	25
393	20250318	123300	29580150	2980	2980	2980	2980	0
394	20250318	123200	29580150	2980	2980	2980	2980	0
395	20250318	123100	29580150	2980	2980	2980	2980	0
396	20250318	123000	29580150	2980	2980	2980	2980	0
397	20250318	122900	29580150	2980	2980	2980	2980	0
398	20250318	122800	29580150	2980	2980	2980	2980	0
399	20250318	122700	29580150	2980	2980	2980	2980	0
400	20250318	122600	29580150	2980	2980	2980	2980	0
401	20250318	122500	29580150	2980	2980	2980	2980	0
402	20250318	122400	29580150	2980	2980	2980	2980	1
403	20250318	122300	29577170	2965	2965	2965	2965	0
404	20250318	122200	29577170	2965	2965	2965	2965	0
405	20250318	122100	29577170	2965	2965	2965	2965	0
406	20250318	122000	29577170	2965	2965	2965	2965	0
407	20250318	121900	29577170	2965	2965	2965	2965	0
408	20250318	121800	29577170	2965	2965	2965	2965	0
409	20250318	121700	29577170	2965	2965	2965	2965	0
410	20250318	121600	29577170	2965	2965	2965	2965	1
411	20250318	121500	29574205	2965	2965	2965	2965	0
412	20250318	121400	29574205	2965	2965	2965	2965	0
413	20250318	121300	29574205	2965	2965	2965	2965	0
414	20250318	121200	29574205	2965	2965	2965	2965	257
415	20250318	121100	28812200	2965	2965	2965	2965	0
416	20250318	121000	28812200	2965	2965	2965	2965	0
417	20250318	120900	28812200	2965	2965	2965	2965	0
418	20250318	120800	28812200	2965	2965	2965	2965	0
419	20250318	120700	28812200	2965	2965	2965	2965	0
420	20250318	120600	28812200	2965	2965	2965	2965	0
421	20250318	120500	28812200	2965	2965	2965	2965	0
422	20250318	120400	28812200	2965	2965	2965	2965	0
423	20250318	120300	28812200	2965	2965	2965	2965	0
424	20250318	120200	28812200	2965	2965	2965	2965	0
425	20250318	120100	28812200	2965	2965	2965	2965	0
426	20250318	120000	28812200	2965	2965	2965	2965	0
427	20250318	115900	28812200	2965	2965	2965	2965	0
428	20250318	115800	28812200	2965	2965	2965	2965	0
429	20250318	115700	28812200	2965	2965	2965	2965	0
430	20250318	115600	28812200	2965	2965	2965	2965	0
431	20250318	115500	28812200	2965	2965	2965	2965	1
432	20250318	115400	28809235	2965	2965	2965	2965	0
433	20250318	115300	28809235	2965	2965	2965	2965	0
434	20250318	115200	28809235	2965	2965	2965	2965	0
435	20250318	115100	28809235	2965	2965	2965	2965	0
436	20250318	115000	28809235	2965	2965	2965	2965	0
437	20250318	114900	28809235	2965	2965	2965	2965	0
438	20250318	114800	28809235	2965	2965	2965	2965	0
439	20250318	114700	28809235	2965	2965	2965	2965	0
440	20250318	114600	28809235	2965	2965	2965	2965	0
441	20250318	114500	28809235	2965	2965	2965	2965	0
442	20250318	114400	28809235	2965	2965	2965	2965	0
443	20250318	114300	28809235	2965	2965	2965	2965	1
444	20250318	114200	28806270	2965	2965	2965	2965	0
445	20250318	114100	28806270	2965	2965	2965	2965	0
446	20250318	114000	28806270	2965	2965	2965	2965	0
447	20250318	113900	28806270	2965	2965	2965	2965	0
448	20250318	113800	28806270	2965	2965	2965	2965	0
449	20250318	113700	28806270	2965	2965	2965	2965	0
450	20250318	113600	28806270	2965	2965	2965	2965	0
451	20250318	113500	28806270	2965	2965	2965	2965	244
452	20250318	113400	28082810	2965	2965	2965	2965	0
453	20250318	113300	28082810	2965	2965	2965	2965	0
454	20250318	113200	28082810	2965	2965	2965	2965	0
455	20250318	113100	28082810	2965	2965	2965	2965	800
456	20250318	113000	25710810	2960	2960	2960	2960	0
457	20250318	112900	25710810	2960	2960	2960	2960	0
458	20250318	112800	25710810	2960	2960	2960	2960	0
459	20250318	112700	25710810	2960	2960	2960	2960	0
460	20250318	112600	25710810	2960	2960	2960	2960	0
461	20250318	112500	25710810	2960	2960	2960	2960	0
462	20250318	112400	25710810	2960	2960	2960	2960	0
463	20250318	112300	25710810	2960	2960	2960	2960	0
464	20250318	112200	25710810	2960	2960	2960	2960	0
465	20250318	112100	25710810	2960	2960	2960	2960	0
466	20250318	112000	25710810	2960	2960	2960	2960	0
467	20250318	111900	25710810	2960	2960	2960	2960	0
468	20250318	111800	25710810	2960	2965	2965	2960	651
469	20250318	111700	23781665	2970	2970	2970	2970	150
470	20250318	111600	23336165	2975	2975	2975	2975	200
471	20250318	111500	22741165	2985	2985	2985	2985	0
472	20250318	111400	22741165	2985	2985	2985	2985	1
473	20250318	111300	22738180	2975	2975	2975	2975	81
474	20250318	111200	22497205	2975	2975	2975	2975	0
475	20250318	111100	22497205	2975	2975	2975	2975	0
476	20250318	111000	22497205	2975	2975	2975	2975	1
477	20250318	110900	22494230	2995	2995	2995	2995	20
478	20250318	110800	22434330	2995	2995	2995	2995	10
479	20250318	110700	22404380	2995	2995	2995	2995	0
480	20250318	110600	22404380	2995	2995	2995	2995	0
481	20250318	110500	22404380	2995	2995	2995	2995	0
482	20250318	110400	22404380	2995	2995	2995	2995	0
483	20250318	110300	22404380	2995	2995	2995	2995	0
484	20250318	110200	22404380	2995	2995	2995	2995	0
485	20250318	110100	22404380	2995	2995	2995	2995	0
486	20250318	110000	22404380	2995	2995	2995	2995	0
487	20250318	105900	22404380	2995	2995	2995	2995	0
488	20250318	105800	22404380	2995	2975	2995	2975	43
489	20250318	105700	22276315	2975	2975	2975	2975	1
490	20250318	105600	22273340	2975	2970	2975	2965	503
491	20250318	105500	20781640	2970	2975	2975	2970	201
492	20250318	105400	20184665	2970	2970	2970	2970	0
493	20250318	105300	20184665	2970	2970	2970	2970	0
494	20250318	105200	20184665	2970	2975	2975	2970	926
495	20250318	105100	17434315	2975	2975	2975	2975	20
496	20250318	105000	17374815	2975	2975	2975	2975	100
497	20250318	104900	17077315	2975	2975	2975	2975	0
498	20250318	104800	17077315	2975	2975	2975	2975	0
499	20250318	104700	17077315	2975	2975	2975	2975	0
500	20250318	104600	17077315	2975	2975	2975	2975	0
501	20250318	104500	17077315	2975	2975	2975	2975	10
502	20250318	104400	17047565	2975	2975	2975	2975	0
503	20250318	104300	17047565	2975	2975	2975	2975	1
504	20250318	104200	17044590	2970	2975	2975	2970	669
505	20250318	104100	15054325	2975	2975	2975	2975	0
506	20250318	104000	15054325	2975	2975	2975	2975	0
507	20250318	103900	15054325	2975	2975	2975	2975	0
508	20250318	103800	15054325	2975	2975	2975	2975	0
509	20250318	103700	15054325	2975	2975	2975	2975	100
510	20250318	103600	14756825	2975	2980	2980	2975	650
511	20250318	103500	12820575	2980	2980	2980	2980	0
512	20250318	103400	12820575	2980	2980	2980	2980	1501
513	20250318	103300	8347595	2995	2995	2995	2995	0
514	20250318	103200	8347595	2995	2995	2995	2995	0
515	20250318	103100	8347595	2995	2995	2995	2995	0
516	20250318	103000	8347595	2995	2995	2995	2995	5
517	20250318	102900	8332620	2980	2980	2980	2980	0
518	20250318	102800	8332620	2980	2980	2980	2980	50
519	20250318	102700	8183620	2980	2980	2980	2980	0
520	20250318	102600	8183620	2980	2980	2980	2980	0
521	20250318	102500	8183620	2980	2980	2980	2980	50
522	20250318	102400	8034620	2995	2995	2995	2995	0
523	20250318	102300	8034620	2995	2995	2995	2995	0
524	20250318	102200	8034620	2995	2995	2995	2995	0
525	20250318	102100	8034620	2995	2995	2995	2995	0
526	20250318	102000	8034620	2995	2995	2995	2995	0
527	20250318	101900	8034620	2995	2995	2995	2995	0
528	20250318	101800	8034620	2995	2995	2995	2995	1
529	20250318	101700	8031625	2980	2980	2980	2980	50
530	20250318	101600	7882625	2995	2995	2995	2995	0
531	20250318	101500	7882625	2995	2980	2995	2980	101
532	20250318	101400	7581630	2990	2990	2990	2990	3
533	20250318	101300	7572660	2980	2980	2980	2980	100
534	20250318	101200	7274660	2985	2985	2985	2985	2
535	20250318	101100	7268690	2985	2985	2985	2985	1
536	20250318	101000	7265705	2980	2980	2980	2980	0
537	20250318	100900	7265705	2980	2980	2980	2980	0
538	20250318	100800	7265705	2980	2980	2980	2980	0
539	20250318	100700	7265705	2980	2980	2980	2980	0
540	20250318	100600	7265705	2980	2980	2980	2980	0
541	20250318	100500	7265705	2980	2980	2980	2980	0
542	20250318	100400	7265705	2980	2980	2980	2980	0
543	20250318	100300	7265705	2980	2980	2980	2980	0
544	20250318	100200	7265705	2980	2985	2985	2980	231
545	20250318	100100	6576290	2985	2985	2985	2985	0
546	20250318	100000	6576290	2985	2985	2985	2985	114
547	20250318	095900	6236000	2985	2985	2985	2985	0
548	20250318	095800	6236000	2985	2985	2985	2985	0
549	20250318	095700	6236000	2985	2985	2985	2985	2
550	20250318	095600	6230030	2985	2985	2985	2985	0
551	20250318	095500	6230030	2985	2985	2985	2985	0
552	20250318	095400	6230030	2985	2985	2985	2985	5
553	20250318	095300	6215105	2985	2985	2985	2985	0
554	20250318	095200	6215105	2985	2985	2985	2985	0
555	20250318	095100	6215105	2985	2985	2985	2985	2
556	20250318	095000	6209135	2985	2985	2985	2985	1
557	20250318	094900	6206150	2985	2985	2985	2985	0
558	20250318	094800	6206150	2985	2985	2985	2985	0
559	20250318	094700	6206150	2985	2985	2985	2985	10
560	20250318	094600	6176300	2985	2985	2985	2985	3
561	20250318	094500	6167345	2985	2985	2985	2985	1
562	20250318	094400	6164360	2985	2985	2985	2985	0
563	20250318	094300	6164360	2985	2980	2985	2980	165
564	20250318	094200	5672585	2985	2985	2985	2985	0
565	20250318	094100	5672585	2985	2985	2985	2985	0
566	20250318	094000	5672585	2985	2985	2985	2985	0
567	20250318	093900	5672585	2985	2985	2985	2985	0
568	20250318	093800	5672585	2985	2985	2985	2985	0
569	20250318	093700	5672585	2985	2985	2985	2985	0
570	20250318	093600	5672585	2985	2985	2985	2985	10
571	20250318	093500	5642735	2985	2985	2985	2985	10
572	20250318	093400	5612885	2980	2980	2980	2980	0
573	20250318	093300	5612885	2980	2980	2980	2980	0
574	20250318	093200	5612885	2980	2980	2980	2980	0
575	20250318	093100	5612885	2980	2980	2980	2980	0
576	20250318	093000	5612885	2980	2985	2985	2980	272
577	20250318	092900	4802315	2985	2985	2985	2985	29
578	20250318	092800	4715750	2985	2985	2985	2985	0
579	20250318	092700	4715750	2985	2985	2985	2985	10
580	20250318	092600	4685900	2985	2985	2985	2985	20
581	20250318	092500	4626200	2990	2990	2990	2990	0
582	20250318	092400	4626200	2990	2990	2990	2990	0
583	20250318	092300	4626200	2990	2990	2990	2990	0
584	20250318	092200	4626200	2990	2990	2990	2990	0
585	20250318	092100	4626200	2990	2990	2990	2990	0
586	20250318	092000	4626200	2990	2990	2990	2990	0
587	20250318	091900	4626200	2990	2990	2990	2990	1
588	20250318	091800	4623210	2990	2980	2990	2980	1067
589	20250318	091700	1442885	2990	2990	2990	2990	0
590	20250318	091600	1442885	2990	2990	2990	2990	0
591	20250318	091500	1442885	2990	2990	2990	2990	0
592	20250318	091400	1442885	2990	2990	2990	2990	0
593	20250318	091300	1442885	2990	2990	2990	2990	0
594	20250318	091200	1442885	2990	2990	2990	2990	0
595	20250318	091100	1442885	2990	2990	2990	2990	0
596	20250318	091000	1442885	2990	2990	2990	2990	1
597	20250318	090900	1439895	2980	2980	2980	2980	0
598	20250318	090800	1439895	2980	2980	2980	2980	0
599	20250318	090700	1439895	2980	2980	2980	2980	0
600	20250318	090600	1439895	2980	2980	2980	2980	0
601	20250318	090500	1439895	2980	2980	2980	2980	20
602	20250318	090400	1380295	2990	2990	2990	2990	100
603	20250318	090300	1081295	2990	2990	2990	2990	0
604	20250318	090200	1081295	2990	2970	2990	2970	302
605	20250318	090100	184315	2995	2995	2995	2995	0
606	20250318	090000	184315	2995	2970	2995	2970	62