KissMeData/066590/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194800	87965657	3000	3000	3000	3000	738
3	20250307	194700	87965657	3000	3000	3000	3000	0
4	20250307	194600	87965657	3000	3000	3000	3000	0
5	20250307	194500	87965657	3000	3000	3000	3000	0
6	20250307	194400	87965657	3000	3000	3000	3000	0
7	20250307	194300	87965657	3000	3000	3000	3000	0
8	20250307	194200	87965657	3000	3000	3000	3000	0
9	20250307	194100	87965657	3000	3000	3000	3000	0
10	20250307	194000	87965657	3000	3000	3000	3000	0
11	20250307	193900	87965657	3000	3000	3000	3000	0
12	20250307	193800	87965657	3000	3000	3000	3000	0
13	20250307	193700	87965657	3000	3000	3000	3000	0
14	20250307	193600	87965657	3000	3000	3000	3000	0
15	20250307	193500	87965657	3000	3000	3000	3000	0
16	20250307	193400	87965657	3000	3000	3000	3000	0
17	20250307	193300	87965657	3000	3000	3000	3000	0
18	20250307	193200	87965657	3000	3000	3000	3000	0
19	20250307	193100	87965657	3000	3000	3000	3000	0
20	20250307	193000	87965657	3000	3000	3000	3000	0
21	20250307	192900	87965657	3000	3000	3000	3000	0
22	20250307	192800	87965657	3000	3000	3000	3000	0
23	20250307	192700	87965657	3000	3000	3000	3000	0
24	20250307	192600	87965657	3000	3000	3000	3000	0
25	20250307	192500	87965657	3000	3000	3000	3000	0
26	20250307	192400	87965657	3000	3000	3000	3000	0
27	20250307	192300	87965657	3000	3000	3000	3000	0
28	20250307	192200	87965657	3000	3000	3000	3000	0
29	20250307	192100	87965657	3000	3000	3000	3000	0
30	20250307	192000	87965657	3000	3000	3000	3000	0
31	20250307	191900	87965657	3000	3000	3000	3000	0
32	20250307	191800	87965657	3000	3000	3000	3000	738
33	20250307	191700	87965657	3000	3000	3000	3000	0
34	20250307	191600	87965657	3000	3000	3000	3000	0
35	20250307	191500	87965657	3000	3000	3000	3000	0
36	20250307	191400	87965657	3000	3000	3000	3000	0
37	20250307	191300	87965657	3000	3000	3000	3000	0
38	20250307	191200	87965657	3000	3000	3000	3000	0
39	20250307	191100	87965657	3000	3000	3000	3000	0
40	20250307	191000	87965657	3000	3000	3000	3000	0
41	20250307	190900	87965657	3000	3000	3000	3000	0
42	20250307	190800	87965657	3000	3000	3000	3000	0
43	20250307	190700	87965657	3000	3000	3000	3000	0
44	20250307	190600	87965657	3000	3000	3000	3000	0
45	20250307	190500	87965657	3000	3000	3000	3000	0
46	20250307	190400	87965657	3000	3000	3000	3000	0
47	20250307	190300	87965657	3000	3000	3000	3000	0
48	20250307	190200	87965657	3000	3000	3000	3000	0
49	20250307	190100	87965657	3000	3000	3000	3000	0
50	20250307	190000	87965657	3000	3000	3000	3000	0
51	20250307	185900	87965657	3000	3000	3000	3000	0
52	20250307	185800	87965657	3000	3000	3000	3000	0
53	20250307	185700	87965657	3000	3000	3000	3000	0
54	20250307	185600	87965657	3000	3000	3000	3000	0
55	20250307	185500	87965657	3000	3000	3000	3000	0
56	20250307	185400	87965657	3000	3000	3000	3000	0
57	20250307	185300	87965657	3000	3000	3000	3000	0
58	20250307	185200	87965657	3000	3000	3000	3000	0
59	20250307	185100	87965657	3000	3000	3000	3000	0
60	20250307	185000	87965657	3000	3000	3000	3000	0
61	20250307	184900	87965657	3000	3000	3000	3000	0
62	20250307	184800	87965657	3000	3000	3000	3000	738
63	20250307	184700	87965657	3000	3000	3000	3000	0
64	20250307	184600	87965657	3000	3000	3000	3000	0
65	20250307	184500	87965657	3000	3000	3000	3000	0
66	20250307	184400	87965657	3000	3000	3000	3000	0
67	20250307	184300	87965657	3000	3000	3000	3000	0
68	20250307	184200	87965657	3000	3000	3000	3000	0
69	20250307	184100	87965657	3000	3000	3000	3000	0
70	20250307	184000	87965657	3000	3000	3000	3000	0
71	20250307	183900	87965657	3000	3000	3000	3000	0
72	20250307	183800	87965657	3000	3000	3000	3000	0
73	20250307	183700	87965657	3000	3000	3000	3000	0
74	20250307	183600	87965657	3000	3000	3000	3000	0
75	20250307	183500	87965657	3000	3000	3000	3000	0
76	20250307	183400	87965657	3000	3000	3000	3000	0
77	20250307	183300	87965657	3000	3000	3000	3000	0
78	20250307	183200	87965657	3000	3000	3000	3000	0
79	20250307	183100	87965657	3000	3000	3000	3000	0
80	20250307	183000	87965657	3000	3000	3000	3000	0
81	20250307	182900	87965657	3000	3000	3000	3000	0
82	20250307	182800	87965657	3000	3000	3000	3000	0
83	20250307	182700	87965657	3000	3000	3000	3000	0
84	20250307	182600	87965657	3000	3000	3000	3000	0
85	20250307	182500	87965657	3000	3000	3000	3000	0
86	20250307	182400	87965657	3000	3000	3000	3000	0
87	20250307	182300	87965657	3000	3000	3000	3000	0
88	20250307	182200	87965657	3000	3000	3000	3000	0
89	20250307	182100	87965657	3000	3000	3000	3000	0
90	20250307	182000	87965657	3000	3000	3000	3000	0
91	20250307	181900	87965657	3000	3000	3000	3000	0
92	20250307	181800	87965657	3000	3000	3000	3000	738
93	20250307	181700	87965657	3000	3000	3000	3000	0
94	20250307	181600	87965657	3000	3000	3000	3000	0
95	20250307	181500	87965657	3000	3000	3000	3000	0
96	20250307	181400	87965657	3000	3000	3000	3000	0
97	20250307	181300	87965657	3000	3000	3000	3000	0
98	20250307	181200	87965657	3000	3000	3000	3000	0
99	20250307	181100	87965657	3000	3000	3000	3000	0
100	20250307	181000	87965657	3000	3000	3000	3000	0
101	20250307	180900	87965657	3000	3000	3000	3000	0
102	20250307	180800	87965657	3000	3000	3000	3000	0
103	20250307	180700	87965657	3000	3000	3000	3000	0
104	20250307	180600	87965657	3000	3000	3000	3000	0
105	20250307	180500	87965657	3000	3000	3000	3000	0
106	20250307	180400	87965657	3000	3000	3000	3000	0
107	20250307	180300	87965657	3000	3000	3000	3000	0
108	20250307	180200	87965657	3000	3000	3000	3000	0
109	20250307	180100	87965657	3000	3000	3000	3000	0
110	20250307	180000	87965657	3000	3000	3000	3000	0
111	20250307	175900	87965657	3000	3000	3000	3000	0
112	20250307	175800	87965657	3000	3000	3000	3000	0
113	20250307	175700	87965657	3000	3000	3000	3000	0
114	20250307	175600	87965657	3000	3000	3000	3000	0
115	20250307	175500	87965657	3000	3000	3000	3000	0
116	20250307	175400	87965657	3000	3000	3000	3000	0
117	20250307	175300	87965657	3000	3000	3000	3000	0
118	20250307	175200	87965657	3000	3000	3000	3000	0
119	20250307	175100	87965657	3000	3000	3000	3000	0
120	20250307	175000	87965657	3000	3000	3000	3000	0
121	20250307	174900	87965657	3000	3000	3000	3000	0
122	20250307	174800	87965657	3000	3000	3000	3000	738
123	20250307	174700	87965657	3000	3000	3000	3000	0
124	20250307	174600	87965657	3000	3000	3000	3000	0
125	20250307	174500	87965657	3000	3000	3000	3000	0
126	20250307	174400	87965657	3000	3000	3000	3000	0
127	20250307	174300	87965657	3000	3000	3000	3000	0
128	20250307	174200	87965657	3000	3000	3000	3000	0
129	20250307	174100	87965657	3000	3000	3000	3000	0
130	20250307	174000	87965657	3000	3000	3000	3000	0
131	20250307	173900	87965657	3000	3000	3000	3000	0
132	20250307	173800	87965657	3000	3000	3000	3000	0
133	20250307	173700	87965657	3000	3000	3000	3000	0
134	20250307	173600	87965657	3000	3000	3000	3000	0
135	20250307	173500	87965657	3000	3000	3000	3000	0
136	20250307	173400	87965657	3000	3000	3000	3000	0
137	20250307	173300	87965657	3000	3000	3000	3000	0
138	20250307	173200	87965657	3000	3000	3000	3000	0
139	20250307	173100	87965657	3000	3000	3000	3000	0
140	20250307	173000	87965657	3000	3000	3000	3000	0
141	20250307	172900	87965657	3000	3000	3000	3000	0
142	20250307	172800	87965657	3000	3000	3000	3000	0
143	20250307	172700	87965657	3000	3000	3000	3000	0
144	20250307	172600	87965657	3000	3000	3000	3000	0
145	20250307	172500	87965657	3000	3000	3000	3000	0
146	20250307	172400	87965657	3000	3000	3000	3000	0
147	20250307	172300	87965657	3000	3000	3000	3000	0
148	20250307	172200	87965657	3000	3000	3000	3000	0
149	20250307	172100	87965657	3000	3000	3000	3000	0
150	20250307	172000	87965657	3000	3000	3000	3000	0
151	20250307	171900	87965657	3000	3000	3000	3000	0
152	20250307	171800	87965657	3000	3000	3000	3000	738
153	20250307	171700	87965657	3000	3000	3000	3000	0
154	20250307	171600	87965657	3000	3000	3000	3000	0
155	20250307	171500	87965657	3000	3000	3000	3000	0
156	20250307	171400	87965657	3000	3000	3000	3000	0
157	20250307	171300	87965657	3000	3000	3000	3000	0
158	20250307	171200	87965657	3000	3000	3000	3000	0
159	20250307	171100	87965657	3000	3000	3000	3000	0
160	20250307	171000	87965657	3000	3000	3000	3000	0
161	20250307	170900	87965657	3000	3000	3000	3000	0
162	20250307	170800	87965657	3000	3000	3000	3000	0
163	20250307	170700	87965657	3000	3000	3000	3000	0
164	20250307	170600	87965657	3000	3000	3000	3000	0
165	20250307	170500	87965657	3000	3000	3000	3000	0
166	20250307	170400	87965657	3000	3000	3000	3000	0
167	20250307	170300	87965657	3000	3000	3000	3000	0
168	20250307	170200	87965657	3000	3000	3000	3000	0
169	20250307	170100	87965657	3000	3000	3000	3000	0
170	20250307	170000	87965657	3000	3000	3000	3000	0
171	20250307	165900	87965657	3000	3000	3000	3000	0
172	20250307	165800	87965657	3000	3000	3000	3000	0
173	20250307	165700	87965657	3000	3000	3000	3000	0
174	20250307	165600	87965657	3000	3000	3000	3000	0
175	20250307	165500	87965657	3000	3000	3000	3000	0
176	20250307	165400	87965657	3000	3000	3000	3000	0
177	20250307	165300	87965657	3000	3000	3000	3000	0
178	20250307	165200	87965657	3000	3000	3000	3000	0
179	20250307	165100	87965657	3000	3000	3000	3000	0
180	20250307	165000	87965657	3000	3000	3000	3000	0
181	20250307	164900	87965657	3000	3000	3000	3000	0
182	20250307	164800	87965657	3000	3000	3000	3000	738
183	20250307	164700	87965657	3000	3000	3000	3000	0
184	20250307	164600	87965657	3000	3000	3000	3000	0
185	20250307	164500	87965657	3000	3000	3000	3000	0
186	20250307	164400	87965657	3000	3000	3000	3000	0
187	20250307	164300	87965657	3000	3000	3000	3000	0
188	20250307	164200	87965657	3000	3000	3000	3000	0
189	20250307	164100	87965657	3000	3000	3000	3000	0
190	20250307	164000	87965657	3000	3000	3000	3000	0
191	20250307	163900	87965657	3000	3000	3000	3000	0
192	20250307	163800	87965657	3000	3000	3000	3000	0
193	20250307	163700	87965657	3000	3000	3000	3000	0
194	20250307	163600	87965657	3000	3000	3000	3000	0
195	20250307	163500	87965657	3000	3000	3000	3000	0
196	20250307	163400	87965657	3000	3000	3000	3000	0
197	20250307	163300	87965657	3000	3000	3000	3000	0
198	20250307	163200	87965657	3000	3000	3000	3000	0
199	20250307	163100	87965657	3000	3000	3000	3000	0
200	20250307	163000	87965657	3000	3000	3000	3000	0
201	20250307	162900	87965657	3000	3000	3000	3000	0
202	20250307	162800	87965657	3000	3000	3000	3000	0
203	20250307	162700	87965657	3000	3000	3000	3000	0
204	20250307	162600	87965657	3000	3000	3000	3000	0
205	20250307	162500	87965657	3000	3000	3000	3000	0
206	20250307	162400	87965657	3000	3000	3000	3000	0
207	20250307	162300	87965657	3000	3000	3000	3000	0
208	20250307	162200	87965657	3000	3000	3000	3000	0
209	20250307	162100	87965657	3000	3000	3000	3000	0
210	20250307	162000	87965657	3000	3000	3000	3000	0
211	20250307	161900	87965657	3000	3000	3000	3000	0
212	20250307	161800	87965657	3000	3000	3000	3000	738
213	20250307	161700	87965657	3000	3000	3000	3000	0
214	20250307	161600	87965657	3000	3000	3000	3000	0
215	20250307	161500	87965657	3000	3000	3000	3000	0
216	20250307	161400	87965657	3000	3000	3000	3000	0
217	20250307	161300	87965657	3000	3000	3000	3000	0
218	20250307	161200	87965657	3000	3000	3000	3000	0
219	20250307	161100	87965657	3000	3000	3000	3000	0
220	20250307	161000	87965657	3000	3000	3000	3000	0
221	20250307	160900	87965657	3000	3000	3000	3000	0
222	20250307	160800	87965657	3000	3000	3000	3000	0
223	20250307	160700	87965657	3000	3000	3000	3000	0
224	20250307	160600	87965657	3000	3000	3000	3000	0
225	20250307	160500	87965657	3000	3000	3000	3000	0
226	20250307	160400	87965657	3000	3000	3000	3000	0
227	20250307	160300	87965657	3000	3000	3000	3000	0
228	20250307	160200	87965657	3000	3000	3000	3000	0
229	20250307	160100	87965657	3000	3000	3000	3000	0
230	20250307	160000	87965657	3000	3000	3000	3000	0
231	20250307	155900	87965657	3000	3000	3000	3000	0
232	20250307	155800	87965657	3000	3000	3000	3000	0
233	20250307	155700	87965657	3000	3000	3000	3000	0
234	20250307	155600	87965657	3000	3000	3000	3000	0
235	20250307	155500	87965657	3000	3000	3000	3000	0
236	20250307	155400	87965657	3000	3000	3000	3000	0
237	20250307	155300	87965657	3000	3000	3000	3000	0
238	20250307	155200	87965657	3000	3000	3000	3000	0
239	20250307	155100	87965657	3000	3000	3000	3000	0
240	20250307	155000	87965657	3000	3000	3000	3000	0
241	20250307	154900	87965657	3000	3000	3000	3000	0
242	20250307	154800	87965657	3000	3000	3000	3000	738
243	20250307	154700	87965657	3000	3000	3000	3000	0
244	20250307	154600	87965657	3000	3000	3000	3000	0
245	20250307	154500	87965657	3000	3000	3000	3000	0
246	20250307	154400	87965657	3000	3000	3000	3000	0
247	20250307	154300	87965657	3000	3000	3000	3000	0
248	20250307	154200	87965657	3000	3000	3000	3000	0
249	20250307	154100	87965657	3000	3000	3000	3000	0
250	20250307	154000	87965657	3000	3000	3000	3000	0
251	20250307	153900	87965657	3000	3000	3000	3000	0
252	20250307	153800	87965657	3000	3000	3000	3000	0
253	20250307	153700	87965657	3000	3000	3000	3000	0
254	20250307	153600	87965657	3000	3000	3000	3000	0
255	20250307	153500	87965657	3000	3000	3000	3000	0
256	20250307	153400	87965657	3000	3000	3000	3000	0
257	20250307	153300	87965657	3000	3000	3000	3000	0
258	20250307	153200	87965657	3000	3000	3000	3000	0
259	20250307	153100	87965657	3000	3000	3000	3000	0
260	20250307	153000	87965657	3000	3000	3000	3000	738
261	20250307	152900	85751657	3005	3005	3005	3005	0
262	20250307	152800	85751657	3005	3005	3005	3005	0
263	20250307	152700	85751657	3005	3005	3005	3005	0
264	20250307	152600	85751657	3005	3005	3005	3005	0
265	20250307	152500	85751657	3005	3005	3005	3005	0
266	20250307	152400	85751657	3005	3005	3005	3005	0
267	20250307	152300	85751657	3005	3005	3005	3005	0
268	20250307	152200	85751657	3005	3005	3005	3005	0
269	20250307	152100	85751657	3005	3005	3005	3005	0
270	20250307	152000	85751657	3005	3005	3005	3005	0
271	20250307	151900	85751657	3005	3005	3005	3005	0
272	20250307	151800	85751657	3005	3005	3005	3005	139
273	20250307	151700	85333962	3000	3000	3000	3000	0
274	20250307	151600	85333962	3000	3000	3000	3000	10
275	20250307	151500	85303962	3000	3002	3005	3000	625
276	20250307	151400	83427489	3002	3002	3002	3002	82
277	20250307	151300	83181325	3000	3000	3000	3000	0
278	20250307	151200	83181325	3000	3000	3000	3000	25
279	20250307	151100	83106325	3000	3000	3000	3000	241
280	20250307	151000	82383325	3000	3000	3000	3000	0
281	20250307	150900	82383325	3000	3000	3000	3000	0
282	20250307	150800	82383325	3000	3000	3000	3000	1001
283	20250307	150700	79380325	3005	3005	3005	3005	0
284	20250307	150600	79380325	3005	3005	3005	3005	0
285	20250307	150500	79380325	3005	3005	3005	3005	180
286	20250307	150400	78839425	3010	3010	3010	3010	0
287	20250307	150300	78839425	3010	3010	3010	3010	0
288	20250307	150200	78839425	3010	3010	3010	3010	0
289	20250307	150100	78839425	3010	3010	3010	3010	0
290	20250307	150000	78839425	3010	3010	3010	3010	0
291	20250307	145900	78839425	3010	3010	3010	3010	1
292	20250307	145800	78836415	3005	3005	3005	3005	0
293	20250307	145700	78836415	3005	3005	3005	3005	122
294	20250307	145600	78469805	3005	3005	3005	3005	0
295	20250307	145500	78469805	3005	3005	3005	3005	0
296	20250307	145400	78469805	3005	3005	3005	3005	507
297	20250307	145300	76946270	3000	3000	3000	3000	0
298	20250307	145200	76946270	3000	3000	3000	3000	10
299	20250307	145100	76916270	3005	3005	3005	3005	0
300	20250307	145000	76916270	3005	3005	3005	3005	0
301	20250307	144900	76916270	3005	3005	3005	3005	0
302	20250307	144800	76916270	3005	3005	3005	3005	1517
303	20250307	144700	72357685	3005	3005	3005	3005	0
304	20250307	144600	72357685	3005	3005	3005	3005	0
305	20250307	144500	72357685	3005	3005	3005	3005	0
306	20250307	144400	72357685	3005	3005	3005	3005	150
307	20250307	144300	71906935	3005	3005	3005	3005	0
308	20250307	144200	71906935	3005	3005	3005	3005	387
309	20250307	144100	70744000	3000	3000	3000	3000	1
310	20250307	144000	70741000	3000	3000	3000	3000	5
311	20250307	143900	70726000	3010	3010	3010	3010	0
312	20250307	143800	70726000	3010	3010	3010	3010	0
313	20250307	143700	70726000	3010	3010	3010	3010	0
314	20250307	143600	70726000	3010	3010	3010	3010	0
315	20250307	143500	70726000	3010	3010	3010	3010	1
316	20250307	143400	70722990	3005	3005	3005	3005	0
317	20250307	143300	70722990	3005	3005	3005	3005	379
318	20250307	143200	69584095	3005	3005	3005	3005	100
319	20250307	143100	69283595	3005	3005	3005	3005	0
320	20250307	143000	69283595	3005	3005	3005	3005	0
321	20250307	142900	69283595	3005	3005	3005	3005	0
322	20250307	142800	69283595	3005	3005	3005	3005	0
323	20250307	142700	69283595	3005	3005	3005	3005	0
324	20250307	142600	69283595	3005	3005	3005	3005	0
325	20250307	142500	69283595	3005	3005	3005	3005	1
326	20250307	142400	69280590	3000	3000	3000	3000	0
327	20250307	142300	69280590	3000	3000	3000	3000	0
328	20250307	142200	69280590	3000	3000	3000	3000	0
329	20250307	142100	69280590	3000	3000	3000	3000	0
330	20250307	142000	69280590	3000	3000	3000	3000	0
331	20250307	141900	69280590	3000	3000	3000	3000	0
332	20250307	141800	69280590	3000	3000	3000	3000	1070
333	20250307	141700	66070590	3005	3005	3005	3005	0
334	20250307	141600	66070590	3005	3005	3005	3005	0
335	20250307	141500	66070590	3005	3005	3005	3005	0
336	20250307	141400	66070590	3005	3005	3005	3005	0
337	20250307	141300	66070590	3005	3005	3005	3005	0
338	20250307	141200	66070590	3005	3005	3005	3005	0
339	20250307	141100	66070590	3005	3005	3005	3005	0
340	20250307	141000	66070590	3005	3005	3005	3005	0
341	20250307	140900	66070590	3005	3005	3005	3005	0
342	20250307	140800	66070590	3005	3005	3005	3005	0
343	20250307	140700	66070590	3005	3005	3005	3005	0
344	20250307	140600	66070590	3005	3005	3005	3005	0
345	20250307	140500	66070590	3005	3005	3005	3005	0
346	20250307	140400	66070590	3005	3005	3005	3005	0
347	20250307	140300	66070590	3005	3005	3005	3005	0
348	20250307	140200	66070590	3005	3005	3005	3005	100
349	20250307	140100	65770090	3005	3005	3005	3005	0
350	20250307	140000	65770090	3005	3005	3005	3005	11
351	20250307	135900	65737035	3010	3010	3010	3010	0
352	20250307	135800	65737035	3010	3010	3010	3010	0
353	20250307	135700	65737035	3010	3010	3010	3010	0
354	20250307	135600	65737035	3010	3005	3010	3005	5
355	20250307	135500	65722005	3005	3005	3005	3005	296
356	20250307	135400	64832525	3010	3010	3010	3010	0
357	20250307	135300	64832525	3010	3010	3010	3010	0
358	20250307	135200	64832525	3010	3010	3010	3010	0
359	20250307	135100	64832525	3010	3010	3010	3010	0
360	20250307	135000	64832525	3010	3010	3010	3010	0
361	20250307	134900	64832525	3010	3010	3010	3010	0
362	20250307	134800	64832525	3010	3010	3010	3010	0
363	20250307	134700	64832525	3010	3010	3010	3010	0
364	20250307	134600	64832525	3010	3010	3010	3010	0
365	20250307	134500	64832525	3010	3010	3010	3010	0
366	20250307	134400	64832525	3010	3010	3010	3010	0
367	20250307	134300	64832525	3010	3010	3010	3010	0
368	20250307	134200	64832525	3010	3010	3010	3010	0
369	20250307	134100	64832525	3010	3010	3010	3010	0
370	20250307	134000	64832525	3010	3010	3010	3010	0
371	20250307	133900	64832525	3010	3010	3010	3010	0
372	20250307	133800	64832525	3010	3010	3010	3010	0
373	20250307	133700	64832525	3010	3010	3010	3010	0
374	20250307	133600	64832525	3010	3010	3010	3010	0
375	20250307	133500	64832525	3010	3010	3010	3010	0
376	20250307	133400	64832525	3010	3010	3010	3010	1
377	20250307	133300	64829515	3005	3005	3005	3005	0
378	20250307	133200	64829515	3005	3005	3005	3005	0
379	20250307	133100	64829515	3005	3005	3005	3005	692
380	20250307	133000	62750055	3005	3005	3005	3005	0
381	20250307	132900	62750055	3005	3005	3005	3005	0
382	20250307	132800	62750055	3005	3002	3005	3002	1500
383	20250307	132700	58244652	3000	3000	3000	3000	0
384	20250307	132600	58244652	3000	3000	3000	3000	0
385	20250307	132500	58244652	3000	3000	3000	3000	0
386	20250307	132400	58244652	3000	3000	3000	3000	0
387	20250307	132300	58244652	3000	3000	3000	3000	367
388	20250307	132200	57143652	3002	3002	3002	3002	0
389	20250307	132100	57143652	3002	3002	3002	3002	0
390	20250307	132000	57143652	3002	3002	3002	3002	0
391	20250307	131900	57143652	3002	3002	3002	3002	1
392	20250307	131800	57140650	3000	3000	3000	3000	0
393	20250307	131700	57140650	3000	3000	3000	3000	0
394	20250307	131600	57140650	3000	3000	3000	3000	1
395	20250307	131500	57137650	3000	3000	3000	3000	9
396	20250307	131400	57110650	3005	3005	3005	3005	0
397	20250307	131300	57110650	3005	3005	3005	3005	0
398	20250307	131200	57110650	3005	3005	3005	3005	0
399	20250307	131100	57110650	3005	3005	3005	3005	0
400	20250307	131000	57110650	3005	3005	3005	3005	0
401	20250307	130900	57110650	3005	3005	3005	3005	0
402	20250307	130800	57110650	3005	3005	3005	3005	0
403	20250307	130700	57110650	3005	3005	3005	3005	0
404	20250307	130600	57110650	3005	3005	3005	3005	0
405	20250307	130500	57110650	3005	3005	3005	3005	0
406	20250307	130400	57110650	3005	3005	3005	3005	0
407	20250307	130300	57110650	3005	3005	3005	3005	0
408	20250307	130200	57110650	3005	3005	3005	3005	0
409	20250307	130100	57110650	3005	3005	3005	3005	0
410	20250307	130000	57110650	3005	3005	3005	3005	0
411	20250307	125900	57110650	3005	3005	3005	3005	0
412	20250307	125800	57110650	3005	3005	3005	3005	0
413	20250307	125700	57110650	3005	3005	3005	3005	0
414	20250307	125600	57110650	3005	3005	3005	3005	0
415	20250307	125500	57110650	3005	3005	3005	3005	0
416	20250307	125400	57110650	3005	3005	3005	3005	0
417	20250307	125300	57110650	3005	3005	3005	3005	0
418	20250307	125200	57110650	3005	3005	3005	3005	0
419	20250307	125100	57110650	3005	3005	3005	3005	0
420	20250307	125000	57110650	3005	3005	3005	3005	0
421	20250307	124900	57110650	3005	3005	3005	3005	0
422	20250307	124800	57110650	3005	3005	3005	3005	0
423	20250307	124700	57110650	3005	3005	3005	3005	0
424	20250307	124600	57110650	3005	3005	3005	3005	0
425	20250307	124500	57110650	3005	3005	3005	3005	0
426	20250307	124400	57110650	3005	3005	3005	3005	0
427	20250307	124300	57110650	3005	3005	3005	3005	0
428	20250307	124200	57110650	3005	3005	3005	3005	0
429	20250307	124100	57110650	3005	3005	3005	3005	0
430	20250307	124000	57110650	3005	3005	3005	3005	0
431	20250307	123900	57110650	3005	3005	3005	3005	0
432	20250307	123800	57110650	3005	3005	3005	3005	0
433	20250307	123700	57110650	3005	3005	3005	3005	0
434	20250307	123600	57110650	3005	3005	3005	3005	0
435	20250307	123500	57110650	3005	3005	3005	3005	0
436	20250307	123400	57110650	3005	3005	3005	3005	0
437	20250307	123300	57110650	3005	3005	3005	3005	8
438	20250307	123200	57086610	3000	3000	3000	3000	0
439	20250307	123100	57086610	3000	3000	3000	3000	0
440	20250307	123000	57086610	3000	3000	3000	3000	0
441	20250307	122900	57086610	3000	3000	3000	3000	0
442	20250307	122800	57086610	3000	3000	3000	3000	0
443	20250307	122700	57086610	3000	3000	3000	3000	0
444	20250307	122600	57086610	3000	3000	3000	3000	0
445	20250307	122500	57086610	3000	3000	3000	3000	0
446	20250307	122400	57086610	3000	3000	3000	3000	0
447	20250307	122300	57086610	3000	3000	3000	3000	0
448	20250307	122200	57086610	3000	3000	3000	3000	0
449	20250307	122100	57086610	3000	3000	3000	3000	0
450	20250307	122000	57086610	3000	3000	3000	3000	10
451	20250307	121900	57056610	3000	3000	3000	3000	0
452	20250307	121800	57056610	3000	3000	3000	3000	1911
453	20250307	121700	51323610	3000	3000	3000	3000	30
454	20250307	121600	51233610	3000	3000	3000	3000	0
455	20250307	121500	51233610	3000	3000	3000	3000	0
456	20250307	121400	51233610	3000	3000	3000	3000	0
457	20250307	121300	51233610	3000	3000	3000	3000	0
458	20250307	121200	51233610	3000	3000	3000	3000	0
459	20250307	121100	51233610	3000	3000	3000	3000	0
460	20250307	121000	51233610	3000	3000	3000	3000	0
461	20250307	120900	51233610	3000	3000	3000	3000	0
462	20250307	120800	51233610	3000	3000	3000	3000	0
463	20250307	120700	51233610	3000	3000	3000	3000	0
464	20250307	120600	51233610	3000	3000	3000	3000	0
465	20250307	120500	51233610	3000	3000	3000	3000	0
466	20250307	120400	51233610	3000	3000	3000	3000	0
467	20250307	120300	51233610	3000	3000	3000	3000	0
468	20250307	120200	51233610	3000	3000	3000	3000	0
469	20250307	120100	51233610	3000	3000	3000	3000	0
470	20250307	120000	51233610	3000	3000	3000	3000	0
471	20250307	115900	51233610	3000	3000	3000	3000	0
472	20250307	115800	51233610	3000	3000	3000	3000	0
473	20250307	115700	51233610	3000	3000	3000	3000	0
474	20250307	115600	51233610	3000	3000	3000	3000	0
475	20250307	115500	51233610	3000	3000	3000	3000	0
476	20250307	115400	51233610	3000	3000	3000	3000	0
477	20250307	115300	51233610	3000	3000	3000	3000	30
478	20250307	115200	51143610	3005	3005	3005	3005	0
479	20250307	115100	51143610	3005	3005	3005	3005	0
480	20250307	115000	51143610	3005	3005	3005	3005	0
481	20250307	114900	51143610	3005	3005	3005	3005	0
482	20250307	114800	51143610	3005	3005	3005	3005	0
483	20250307	114700	51143610	3005	3005	3005	3005	0
484	20250307	114600	51143610	3005	3005	3005	3005	0
485	20250307	114500	51143610	3005	3005	3005	3005	0
486	20250307	114400	51143610	3005	3005	3005	3005	0
487	20250307	114300	51143610	3005	3005	3005	3005	0
488	20250307	114200	51143610	3005	3005	3005	3005	0
489	20250307	114100	51143610	3005	3005	3005	3005	0
490	20250307	114000	51143610	3005	3005	3005	3005	0
491	20250307	113900	51143610	3005	3005	3005	3005	0
492	20250307	113800	51143610	3005	3005	3005	3005	0
493	20250307	113700	51143610	3005	3005	3005	3005	0
494	20250307	113600	51143610	3005	3005	3005	3005	0
495	20250307	113500	51143610	3005	3005	3005	3005	0
496	20250307	113400	51143610	3005	3005	3005	3005	10
497	20250307	113300	51113560	3005	3005	3005	3005	0
498	20250307	113200	51113560	3005	3005	3005	3005	1
499	20250307	113100	51110555	3005	3005	3005	3005	0
500	20250307	113000	51110555	3005	3000	3005	3000	581
501	20250307	112900	49365150	3000	3000	3000	3000	0
502	20250307	112800	49365150	3000	3000	3000	3000	50
503	20250307	112700	49215150	3005	3005	3005	3005	0
504	20250307	112600	49215150	3005	3005	3005	3005	0
505	20250307	112500	49215150	3005	3005	3005	3005	0
506	20250307	112400	49215150	3005	3005	3005	3005	0
507	20250307	112300	49215150	3005	3005	3005	3005	0
508	20250307	112200	49215150	3005	3005	3005	3005	0
509	20250307	112100	49215150	3005	3005	3005	3005	0
510	20250307	112000	49215150	3005	3005	3005	3005	0
511	20250307	111900	49215150	3005	3005	3005	3005	0
512	20250307	111800	49215150	3005	3005	3005	3005	50
513	20250307	111700	49064900	3005	3005	3005	3005	0
514	20250307	111600	49064900	3005	3005	3005	3005	0
515	20250307	111500	49064900	3005	3005	3005	3005	33
516	20250307	111400	48965735	3000	3000	3000	3000	0
517	20250307	111300	48965735	3000	3000	3000	3000	0
518	20250307	111200	48965735	3000	3000	3000	3000	0
519	20250307	111100	48965735	3000	3000	3000	3000	0
520	20250307	111000	48965735	3000	3000	3000	3000	1300
521	20250307	110900	45065735	3000	3000	3000	3000	0
522	20250307	110800	45065735	3000	3000	3000	3000	3806
523	20250307	110700	33647735	3005	3005	3005	3005	0
524	20250307	110600	33647735	3005	3005	3005	3005	14
525	20250307	110500	33605665	3000	3000	3000	3000	0
526	20250307	110400	33605665	3000	3000	3000	3000	0
527	20250307	110300	33605665	3000	3000	3000	3000	50
528	20250307	110200	33455665	3005	3005	3005	3005	1
529	20250307	110100	33452660	3000	3000	3000	3000	0
530	20250307	110000	33452660	3000	3000	3000	3000	0
531	20250307	105900	33452660	3000	3000	3000	3000	0
532	20250307	105800	33452660	3000	3000	3000	3000	20
533	20250307	105700	33392660	3000	3000	3000	3000	105
534	20250307	105600	33077660	3000	3000	3000	3000	0
535	20250307	105500	33077660	3000	3005	3005	3000	610
536	20250307	105400	31246790	3010	3010	3010	3010	0
537	20250307	105300	31246790	3010	3010	3010	3010	0
538	20250307	105200	31246790	3010	3010	3010	3010	0
539	20250307	105100	31246790	3010	3010	3010	3010	0
540	20250307	105000	31246790	3010	3010	3010	3010	0
541	20250307	104900	31246790	3010	3010	3010	3010	0
542	20250307	104800	31246790	3010	3010	3010	3010	0
543	20250307	104700	31246790	3010	3010	3010	3010	0
544	20250307	104600	31246790	3010	3010	3010	3010	0
545	20250307	104500	31246790	3010	3010	3010	3010	1
546	20250307	104400	31243780	3005	3005	3005	3005	0
547	20250307	104300	31243780	3005	3005	3005	3005	0
548	20250307	104200	31243780	3005	3005	3005	3005	0
549	20250307	104100	31243780	3005	3005	3005	3005	16
550	20250307	104000	31195700	3005	3005	3005	3005	0
551	20250307	103900	31195700	3005	3010	3010	3005	51
552	20250307	103800	31042195	3010	3010	3010	3010	0
553	20250307	103700	31042195	3010	3010	3010	3010	0
554	20250307	103600	31042195	3010	3010	3010	3010	0
555	20250307	103500	31042195	3010	3010	3010	3010	0
556	20250307	103400	31042195	3010	3010	3010	3010	0
557	20250307	103300	31042195	3010	3010	3010	3010	0
558	20250307	103200	31042195	3010	3010	3010	3010	4
559	20250307	103100	31030155	3010	3010	3010	3010	0
560	20250307	103000	31030155	3010	3010	3010	3010	0
561	20250307	102900	31030155	3010	3010	3010	3010	1
562	20250307	102800	31027145	3000	3000	3000	3000	0
563	20250307	102700	31027145	3000	3000	3000	3000	0
564	20250307	102600	31027145	3000	3000	3000	3000	0
565	20250307	102500	31027145	3000	3000	3000	3000	0
566	20250307	102400	31027145	3000	3000	3000	3000	0
567	20250307	102300	31027145	3000	3000	3000	3000	3
568	20250307	102200	31018145	3010	3010	3010	3010	0
569	20250307	102100	31018145	3010	3010	3010	3010	0
570	20250307	102000	31018145	3010	3010	3010	3010	0
571	20250307	101900	31018145	3010	3010	3010	3010	0
572	20250307	101800	31018145	3010	3010	3010	3010	0
573	20250307	101700	31018145	3010	3010	3010	3010	0
574	20250307	101600	31018145	3010	3010	3010	3010	0
575	20250307	101500	31018145	3010	3010	3010	3010	0
576	20250307	101400	31018145	3010	3010	3010	3010	0
577	20250307	101300	31018145	3010	3010	3010	3010	1
578	20250307	101200	31015135	3010	3010	3010	3010	0
579	20250307	101100	31015135	3010	3010	3010	3010	1
580	20250307	101000	31012125	3005	3005	3005	3005	1044
581	20250307	100900	27874905	3000	3000	3000	3000	1146
582	20250307	100800	24436905	3000	3000	3000	3000	0
583	20250307	100700	24436905	3000	3000	3000	3000	300
584	20250307	100600	23536905	3000	3000	3000	3000	0
585	20250307	100500	23536905	3000	3000	3000	3000	0
586	20250307	100400	23536905	3000	3000	3000	3000	0
587	20250307	100300	23536905	3000	3000	3000	3000	0
588	20250307	100200	23536905	3000	3000	3000	3000	0
589	20250307	100100	23536905	3000	3000	3000	3000	0
590	20250307	100000	23536905	3000	3000	3000	3000	100
591	20250307	095900	23236905	3010	3010	3010	3010	0
592	20250307	095800	23236905	3010	3010	3010	3010	0
593	20250307	095700	23236905	3010	3010	3010	3010	0
594	20250307	095600	23236905	3010	3010	3010	3010	0
595	20250307	095500	23236905	3010	3010	3010	3010	0
596	20250307	095400	23236905	3010	3010	3010	3010	0
597	20250307	095300	23236905	3010	3010	3010	3010	0
598	20250307	095200	23236905	3010	3010	3010	3010	18
599	20250307	095100	23182725	3010	3010	3010	3010	0
600	20250307	095000	23182725	3010	3010	3010	3010	0
601	20250307	094900	23182725	3010	3010	3010	3010	0
602	20250307	094800	23182725	3010	3010	3010	3010	0
603	20250307	094700	23182725	3010	3010	3010	3010	0
604	20250307	094600	23182725	3010	3010	3010	3000	3503
605	20250307	094500	12671310	3010	3010	3010	3010	3
606	20250307	094400	12662280	3005	3005	3005	3005	0
607	20250307	094300	12662280	3005	3005	3005	3005	5
608	20250307	094200	12647255	3005	3005	3005	3005	14
609	20250307	094100	12605185	3005	3005	3005	3005	0
610	20250307	094000	12605185	3005	3005	3005	3005	30
611	20250307	093900	12515035	3005	3005	3005	3005	0
612	20250307	093800	12515035	3005	3005	3005	3005	0
613	20250307	093700	12515035	3005	3005	3005	3005	0
614	20250307	093600	12515035	3005	3005	3005	3005	0
615	20250307	093500	12515035	3005	3005	3005	3005	0
616	20250307	093400	12515035	3005	3005	3005	3005	0
617	20250307	093300	12515035	3005	3005	3005	3005	0
618	20250307	093200	12515035	3005	3005	3005	3005	0
619	20250307	093100	12515035	3005	3005	3005	3005	0
620	20250307	093000	12515035	3005	3005	3005	3005	0
621	20250307	092900	12515035	3005	3005	3005	3005	0
622	20250307	092800	12515035	3005	3005	3005	3005	0
623	20250307	092700	12515035	3005	3005	3005	3005	1
624	20250307	092600	12512030	3000	3005	3005	3000	200
625	20250307	092500	11911520	3015	3015	3015	3015	0
626	20250307	092400	11911520	3015	3015	3015	3015	0
627	20250307	092300	11911520	3015	3015	3015	3015	0
628	20250307	092200	11911520	3015	3015	3015	3015	1
629	20250307	092100	11908505	3005	3005	3005	3005	0
630	20250307	092000	11908505	3005	3005	3005	3005	0
631	20250307	091900	11908505	3005	3005	3005	3005	217
632	20250307	091800	11256420	3005	3005	3005	3005	0
633	20250307	091700	11256420	3005	3005	3005	3005	500
634	20250307	091600	9753920	3005	3005	3005	3005	0
635	20250307	091500	9753920	3005	3005	3005	3005	605
636	20250307	091400	7935895	3010	3010	3010	3010	814
637	20250307	091300	5485755	3000	3000	3000	3000	1
638	20250307	091200	5482755	3000	3000	3000	3000	0
639	20250307	091100	5482755	3000	3000	3000	3000	310
640	20250307	091000	4552755	3000	3000	3000	3000	0
641	20250307	090900	4552755	3000	3000	3000	3000	1148
642	20250307	090800	1108755	3005	3010	3010	3005	102
643	20250307	090700	801990	3015	3015	3015	3015	0
644	20250307	090600	801990	3015	3015	3015	3015	0
645	20250307	090500	801990	3015	3015	3015	3015	100
646	20250307	090400	500490	3015	3015	3015	3015	0
647	20250307	090300	500490	3015	3015	3015	3015	0
648	20250307	090200	500490	3015	3015	3015	3015	165
649	20250307	090100	3015	3015	3015	3015	3015	0
650	20250307	090000	3015	3015	3015	3015	3015	1