KissMeData/067730/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	195000	71140950	2995	2995	2995	2995	1771
3	20250318	194900	71140950	2995	2995	2995	2995	0
4	20250318	194800	71140950	2995	2995	2995	2995	0
5	20250318	194700	71140950	2995	2995	2995	2995	0
6	20250318	194600	71140950	2995	2995	2995	2995	0
7	20250318	194500	71140950	2995	2995	2995	2995	0
8	20250318	194400	71140950	2995	2995	2995	2995	0
9	20250318	194300	71140950	2995	2995	2995	2995	0
10	20250318	194200	71140950	2995	2995	2995	2995	0
11	20250318	194100	71140950	2995	2995	2995	2995	0
12	20250318	194000	71140950	2995	2995	2995	2995	0
13	20250318	193900	71140950	2995	2995	2995	2995	0
14	20250318	193800	71140950	2995	2995	2995	2995	0
15	20250318	193700	71140950	2995	2995	2995	2995	0
16	20250318	193600	71140950	2995	2995	2995	2995	0
17	20250318	193500	71140950	2995	2995	2995	2995	0
18	20250318	193400	71140950	2995	2995	2995	2995	0
19	20250318	193300	71140950	2995	2995	2995	2995	0
20	20250318	193200	71140950	2995	2995	2995	2995	0
21	20250318	193100	71140950	2995	2995	2995	2995	0
22	20250318	193000	71140950	2995	2995	2995	2995	0
23	20250318	192900	71140950	2995	2995	2995	2995	0
24	20250318	192800	71140950	2995	2995	2995	2995	0
25	20250318	192700	71140950	2995	2995	2995	2995	0
26	20250318	192600	71140950	2995	2995	2995	2995	0
27	20250318	192500	71140950	2995	2995	2995	2995	0
28	20250318	192400	71140950	2995	2995	2995	2995	0
29	20250318	192300	71140950	2995	2995	2995	2995	0
30	20250318	192200	71140950	2995	2995	2995	2995	0
31	20250318	192100	71140950	2995	2995	2995	2995	0
32	20250318	192000	71140950	2995	2995	2995	2995	1771
33	20250318	191900	71140950	2995	2995	2995	2995	0
34	20250318	191800	71140950	2995	2995	2995	2995	0
35	20250318	191700	71140950	2995	2995	2995	2995	0
36	20250318	191600	71140950	2995	2995	2995	2995	0
37	20250318	191500	71140950	2995	2995	2995	2995	0
38	20250318	191400	71140950	2995	2995	2995	2995	0
39	20250318	191300	71140950	2995	2995	2995	2995	0
40	20250318	191200	71140950	2995	2995	2995	2995	0
41	20250318	191100	71140950	2995	2995	2995	2995	0
42	20250318	191000	71140950	2995	2995	2995	2995	0
43	20250318	190900	71140950	2995	2995	2995	2995	0
44	20250318	190800	71140950	2995	2995	2995	2995	0
45	20250318	190700	71140950	2995	2995	2995	2995	0
46	20250318	190600	71140950	2995	2995	2995	2995	0
47	20250318	190500	71140950	2995	2995	2995	2995	0
48	20250318	190400	71140950	2995	2995	2995	2995	0
49	20250318	190300	71140950	2995	2995	2995	2995	0
50	20250318	190200	71140950	2995	2995	2995	2995	0
51	20250318	190100	71140950	2995	2995	2995	2995	0
52	20250318	190000	71140950	2995	2995	2995	2995	0
53	20250318	185900	71140950	2995	2995	2995	2995	0
54	20250318	185800	71140950	2995	2995	2995	2995	0
55	20250318	185700	71140950	2995	2995	2995	2995	0
56	20250318	185600	71140950	2995	2995	2995	2995	0
57	20250318	185500	71140950	2995	2995	2995	2995	0
58	20250318	185400	71140950	2995	2995	2995	2995	0
59	20250318	185300	71140950	2995	2995	2995	2995	0
60	20250318	185200	71140950	2995	2995	2995	2995	0
61	20250318	185100	71140950	2995	2995	2995	2995	0
62	20250318	185000	71140950	2995	2995	2995	2995	1771
63	20250318	184900	71140950	2995	2995	2995	2995	0
64	20250318	184800	71140950	2995	2995	2995	2995	0
65	20250318	184700	71140950	2995	2995	2995	2995	0
66	20250318	184600	71140950	2995	2995	2995	2995	0
67	20250318	184500	71140950	2995	2995	2995	2995	0
68	20250318	184400	71140950	2995	2995	2995	2995	0
69	20250318	184300	71140950	2995	2995	2995	2995	0
70	20250318	184200	71140950	2995	2995	2995	2995	0
71	20250318	184100	71140950	2995	2995	2995	2995	0
72	20250318	184000	71140950	2995	2995	2995	2995	0
73	20250318	183900	71140950	2995	2995	2995	2995	0
74	20250318	183800	71140950	2995	2995	2995	2995	0
75	20250318	183700	71140950	2995	2995	2995	2995	0
76	20250318	183600	71140950	2995	2995	2995	2995	0
77	20250318	183500	71140950	2995	2995	2995	2995	0
78	20250318	183400	71140950	2995	2995	2995	2995	0
79	20250318	183300	71140950	2995	2995	2995	2995	0
80	20250318	183200	71140950	2995	2995	2995	2995	0
81	20250318	183100	71140950	2995	2995	2995	2995	0
82	20250318	183000	71140950	2995	2995	2995	2995	0
83	20250318	182900	71140950	2995	2995	2995	2995	0
84	20250318	182800	71140950	2995	2995	2995	2995	0
85	20250318	182700	71140950	2995	2995	2995	2995	0
86	20250318	182600	71140950	2995	2995	2995	2995	0
87	20250318	182500	71140950	2995	2995	2995	2995	0
88	20250318	182400	71140950	2995	2995	2995	2995	0
89	20250318	182300	71140950	2995	2995	2995	2995	0
90	20250318	182200	71140950	2995	2995	2995	2995	0
91	20250318	182100	71140950	2995	2995	2995	2995	0
92	20250318	182000	71140950	2995	2995	2995	2995	1771
93	20250318	181900	71140950	2995	2995	2995	2995	0
94	20250318	181800	71140950	2995	2995	2995	2995	0
95	20250318	181700	71140950	2995	2995	2995	2995	0
96	20250318	181600	71140950	2995	2995	2995	2995	0
97	20250318	181500	71140950	2995	2995	2995	2995	0
98	20250318	181400	71140950	2995	2995	2995	2995	0
99	20250318	181300	71140950	2995	2995	2995	2995	0
100	20250318	181200	71140950	2995	2995	2995	2995	0
101	20250318	181100	71140950	2995	2995	2995	2995	0
102	20250318	181000	71140950	2995	2995	2995	2995	0
103	20250318	180900	71140950	2995	2995	2995	2995	0
104	20250318	180800	71140950	2995	2995	2995	2995	0
105	20250318	180700	71140950	2995	2995	2995	2995	0
106	20250318	180600	71140950	2995	2995	2995	2995	0
107	20250318	180500	71140950	2995	2995	2995	2995	0
108	20250318	180400	71140950	2995	2995	2995	2995	0
109	20250318	180300	71140950	2995	2995	2995	2995	0
110	20250318	180200	71140950	2995	2995	2995	2995	0
111	20250318	180100	71140950	2995	2995	2995	2995	0
112	20250318	180000	71140950	2995	2995	2995	2995	0
113	20250318	175900	71140950	2995	2995	2995	2995	0
114	20250318	175800	71140950	2995	2995	2995	2995	0
115	20250318	175700	71140950	2995	2995	2995	2995	0
116	20250318	175600	71140950	2995	2995	2995	2995	0
117	20250318	175500	71140950	2995	2995	2995	2995	0
118	20250318	175400	71140950	2995	2995	2995	2995	0
119	20250318	175300	71140950	2995	2995	2995	2995	0
120	20250318	175200	71140950	2995	2995	2995	2995	0
121	20250318	175100	71140950	2995	2995	2995	2995	0
122	20250318	175000	71140950	2995	2995	2995	2995	1771
123	20250318	174900	71140950	2995	2995	2995	2995	0
124	20250318	174800	71140950	2995	2995	2995	2995	0
125	20250318	174700	71140950	2995	2995	2995	2995	0
126	20250318	174600	71140950	2995	2995	2995	2995	0
127	20250318	174500	71140950	2995	2995	2995	2995	0
128	20250318	174400	71140950	2995	2995	2995	2995	0
129	20250318	174300	71140950	2995	2995	2995	2995	0
130	20250318	174200	71140950	2995	2995	2995	2995	0
131	20250318	174100	71140950	2995	2995	2995	2995	0
132	20250318	174000	71140950	2995	2995	2995	2995	0
133	20250318	173900	71140950	2995	2995	2995	2995	0
134	20250318	173800	71140950	2995	2995	2995	2995	0
135	20250318	173700	71140950	2995	2995	2995	2995	0
136	20250318	173600	71140950	2995	2995	2995	2995	0
137	20250318	173500	71140950	2995	2995	2995	2995	0
138	20250318	173400	71140950	2995	2995	2995	2995	0
139	20250318	173300	71140950	2995	2995	2995	2995	0
140	20250318	173200	71140950	2995	2995	2995	2995	0
141	20250318	173100	71140950	2995	2995	2995	2995	0
142	20250318	173000	71140950	2995	2995	2995	2995	0
143	20250318	172900	71140950	2995	2995	2995	2995	0
144	20250318	172800	71140950	2995	2995	2995	2995	0
145	20250318	172700	71140950	2995	2995	2995	2995	0
146	20250318	172600	71140950	2995	2995	2995	2995	0
147	20250318	172500	71140950	2995	2995	2995	2995	0
148	20250318	172400	71140950	2995	2995	2995	2995	0
149	20250318	172300	71140950	2995	2995	2995	2995	0
150	20250318	172200	71140950	2995	2995	2995	2995	0
151	20250318	172100	71140950	2995	2995	2995	2995	0
152	20250318	172000	71140950	2995	2995	2995	2995	1771
153	20250318	171900	71140950	2995	2995	2995	2995	0
154	20250318	171800	71140950	2995	2995	2995	2995	0
155	20250318	171700	71140950	2995	2995	2995	2995	0
156	20250318	171600	71140950	2995	2995	2995	2995	0
157	20250318	171500	71140950	2995	2995	2995	2995	0
158	20250318	171400	71140950	2995	2995	2995	2995	0
159	20250318	171300	71140950	2995	2995	2995	2995	0
160	20250318	171200	71140950	2995	2995	2995	2995	0
161	20250318	171100	71140950	2995	2995	2995	2995	0
162	20250318	171000	71140950	2995	2995	2995	2995	0
163	20250318	170900	71140950	2995	2995	2995	2995	0
164	20250318	170800	71140950	2995	2995	2995	2995	0
165	20250318	170700	71140950	2995	2995	2995	2995	0
166	20250318	170600	71140950	2995	2995	2995	2995	0
167	20250318	170500	71140950	2995	2995	2995	2995	0
168	20250318	170400	71140950	2995	2995	2995	2995	0
169	20250318	170300	71140950	2995	2995	2995	2995	0
170	20250318	170200	71140950	2995	2995	2995	2995	0
171	20250318	170100	71140950	2995	2995	2995	2995	0
172	20250318	170000	71140950	2995	2995	2995	2995	0
173	20250318	165900	71140950	2995	2995	2995	2995	0
174	20250318	165800	71140950	2995	2995	2995	2995	0
175	20250318	165700	71140950	2995	2995	2995	2995	0
176	20250318	165600	71140950	2995	2995	2995	2995	0
177	20250318	165500	71140950	2995	2995	2995	2995	0
178	20250318	165400	71140950	2995	2995	2995	2995	0
179	20250318	165300	71140950	2995	2995	2995	2995	0
180	20250318	165200	71140950	2995	2995	2995	2995	0
181	20250318	165100	71140950	2995	2995	2995	2995	0
182	20250318	165000	71140950	2995	2995	2995	2995	1771
183	20250318	164900	71140950	2995	2995	2995	2995	0
184	20250318	164800	71140950	2995	2995	2995	2995	0
185	20250318	164700	71140950	2995	2995	2995	2995	0
186	20250318	164600	71140950	2995	2995	2995	2995	0
187	20250318	164500	71140950	2995	2995	2995	2995	0
188	20250318	164400	71140950	2995	2995	2995	2995	0
189	20250318	164300	71140950	2995	2995	2995	2995	0
190	20250318	164200	71140950	2995	2995	2995	2995	0
191	20250318	164100	71140950	2995	2995	2995	2995	0
192	20250318	164000	71140950	2995	2995	2995	2995	0
193	20250318	163900	71140950	2995	2995	2995	2995	0
194	20250318	163800	71140950	2995	2995	2995	2995	0
195	20250318	163700	71140950	2995	2995	2995	2995	0
196	20250318	163600	71140950	2995	2995	2995	2995	0
197	20250318	163500	71140950	2995	2995	2995	2995	0
198	20250318	163400	71140950	2995	2995	2995	2995	0
199	20250318	163300	71140950	2995	2995	2995	2995	0
200	20250318	163200	71140950	2995	2995	2995	2995	0
201	20250318	163100	71140950	2995	2995	2995	2995	0
202	20250318	163000	71140950	2995	2995	2995	2995	0
203	20250318	162900	71140950	2995	2995	2995	2995	0
204	20250318	162800	71140950	2995	2995	2995	2995	0
205	20250318	162700	71140950	2995	2995	2995	2995	0
206	20250318	162600	71140950	2995	2995	2995	2995	0
207	20250318	162500	71140950	2995	2995	2995	2995	0
208	20250318	162400	71140950	2995	2995	2995	2995	0
209	20250318	162300	71140950	2995	2995	2995	2995	0
210	20250318	162200	71140950	2995	2995	2995	2995	0
211	20250318	162100	71140950	2995	2995	2995	2995	0
212	20250318	162000	71140950	2995	2995	2995	2995	1771
213	20250318	161900	71140950	2995	2995	2995	2995	0
214	20250318	161800	71140950	2995	2995	2995	2995	0
215	20250318	161700	71140950	2995	2995	2995	2995	0
216	20250318	161600	71140950	2995	2995	2995	2995	0
217	20250318	161500	71140950	2995	2995	2995	2995	0
218	20250318	161400	71140950	2995	2995	2995	2995	0
219	20250318	161300	71140950	2995	2995	2995	2995	0
220	20250318	161200	71140950	2995	2995	2995	2995	0
221	20250318	161100	71140950	2995	2995	2995	2995	0
222	20250318	161000	71140950	2995	2995	2995	2995	0
223	20250318	160900	71140950	2995	2995	2995	2995	0
224	20250318	160800	71140950	2995	2995	2995	2995	0
225	20250318	160700	71140950	2995	2995	2995	2995	0
226	20250318	160600	71140950	2995	2995	2995	2995	0
227	20250318	160500	71140950	2995	2995	2995	2995	0
228	20250318	160400	71140950	2995	2995	2995	2995	0
229	20250318	160300	71140950	2995	2995	2995	2995	0
230	20250318	160200	71140950	2995	2995	2995	2995	0
231	20250318	160100	71140950	2995	2995	2995	2995	0
232	20250318	160000	71140950	2995	2995	2995	2995	0
233	20250318	155900	71140950	2995	2995	2995	2995	0
234	20250318	155800	71140950	2995	2995	2995	2995	0
235	20250318	155700	71140950	2995	2995	2995	2995	0
236	20250318	155600	71140950	2995	2995	2995	2995	0
237	20250318	155500	71140950	2995	2995	2995	2995	0
238	20250318	155400	71140950	2995	2995	2995	2995	0
239	20250318	155300	71140950	2995	2995	2995	2995	0
240	20250318	155200	71140950	2995	2995	2995	2995	0
241	20250318	155100	71140950	2995	2995	2995	2995	0
242	20250318	155000	71140950	2995	2995	2995	2995	1771
243	20250318	154900	71140950	2995	2995	2995	2995	0
244	20250318	154800	71140950	2995	2995	2995	2995	0
245	20250318	154700	71140950	2995	2995	2995	2995	0
246	20250318	154600	71140950	2995	2995	2995	2995	0
247	20250318	154500	71140950	2995	2995	2995	2995	0
248	20250318	154400	71140950	2995	2995	2995	2995	0
249	20250318	154300	71140950	2995	2995	2995	2995	0
250	20250318	154200	71140950	2995	2995	2995	2995	0
251	20250318	154100	71140950	2995	2995	2995	2995	0
252	20250318	154000	71140950	2995	2995	2995	2995	0
253	20250318	153900	71140950	2995	2995	2995	2995	0
254	20250318	153800	71140950	2995	2995	2995	2995	0
255	20250318	153700	71140950	2995	2995	2995	2995	0
256	20250318	153600	71140950	2995	2995	2995	2995	0
257	20250318	153500	71140950	2995	2995	2995	2995	0
258	20250318	153400	71140950	2995	2995	2995	2995	0
259	20250318	153300	71140950	2995	2995	2995	2995	0
260	20250318	153200	71140950	2995	2995	2995	2995	0
261	20250318	153100	71140950	2995	2995	2995	2995	0
262	20250318	153000	71140950	2995	2995	2995	2995	1771
263	20250318	152900	65836805	2990	2990	2990	2990	0
264	20250318	152800	65836805	2990	2990	2990	2990	0
265	20250318	152700	65836805	2990	2990	2990	2990	0
266	20250318	152600	65836805	2990	2990	2990	2990	0
267	20250318	152500	65836805	2990	2990	2990	2990	0
268	20250318	152400	65836805	2990	2990	2990	2990	0
269	20250318	152300	65836805	2990	2990	2990	2990	0
270	20250318	152200	65836805	2990	2990	2990	2990	0
271	20250318	152100	65836805	2990	2990	2990	2990	0
272	20250318	152000	65836805	2990	2990	2990	2990	0
273	20250318	151900	65836805	2990	2985	2990	2980	49
274	20250318	151800	65690570	2985	2980	2985	2980	67
275	20250318	151700	65490815	2985	2985	2985	2985	20
276	20250318	151600	65431115	2990	2990	2990	2990	200
277	20250318	151500	64833115	2990	2990	2990	2990	0
278	20250318	151400	64833115	2990	2985	2990	2985	47
279	20250318	151300	64692815	2985	2985	2985	2985	0
280	20250318	151200	64692815	2985	2985	2985	2985	54
281	20250318	151100	64531625	2990	2985	2990	2980	228
282	20250318	151000	63851665	2980	2980	2980	2980	77
283	20250318	150900	63622205	2985	2985	2985	2985	0
284	20250318	150800	63622205	2985	2990	2990	2985	309
285	20250318	150700	62699340	2995	2995	2995	2995	0
286	20250318	150600	62699340	2995	2995	2995	2995	0
287	20250318	150500	62699340	2995	2995	2995	2995	0
288	20250318	150400	62699340	2995	2995	2995	2995	1
289	20250318	150300	62696345	2985	2985	2985	2985	1
290	20250318	150200	62693360	2985	2985	2985	2985	50
291	20250318	150100	62544110	2995	2995	2995	2995	150
292	20250318	150000	62094860	2995	2980	2995	2980	22
293	20250318	145900	62029270	2980	2980	2980	2980	13
294	20250318	145800	61990530	2995	2995	2995	2995	0
295	20250318	145700	61990530	2995	2995	2995	2995	0
296	20250318	145600	61990530	2995	2995	2995	2995	150
297	20250318	145500	61541280	2995	2995	2995	2995	0
298	20250318	145400	61541280	2995	2995	2995	2995	3
299	20250318	145300	61532295	2970	2970	2970	2970	0
300	20250318	145200	61532295	2970	2970	2970	2970	0
301	20250318	145100	61532295	2970	2970	2970	2970	85
302	20250318	145000	61279845	3000	3000	3000	3000	0
303	20250318	144900	61279845	3000	3000	3000	3000	0
304	20250318	144800	61279845	3000	3000	3000	3000	0
305	20250318	144700	61279845	3000	2985	3000	2985	7
306	20250318	144600	61258935	2985	2985	2985	2985	2
307	20250318	144500	61252965	3000	3000	3000	3000	0
308	20250318	144400	61252965	3000	3000	3000	3000	0
309	20250318	144300	61252965	3000	3000	3000	3000	33
310	20250318	144200	61153965	3000	2990	3000	2990	500
311	20250318	144100	59654560	2990	2965	2990	2965	2
312	20250318	144000	59648605	2965	2985	2985	2965	60
313	20250318	143900	59469705	2985	2985	2985	2985	0
314	20250318	143800	59469705	2985	2985	2985	2985	0
315	20250318	143700	59469705	2985	2985	2985	2985	0
316	20250318	143600	59469705	2985	2985	2985	2985	0
317	20250318	143500	59469705	2985	2985	2985	2985	0
318	20250318	143400	59469705	2985	2980	2985	2980	35
319	20250318	143300	59365400	2980	2975	2980	2975	200
320	20250318	143200	58769995	2975	2975	2975	2975	1
321	20250318	143100	58767020	2965	2965	2965	2965	0
322	20250318	143000	58767020	2965	2965	2965	2965	1
323	20250318	142900	58764055	2965	2965	2965	2965	0
324	20250318	142800	58764055	2965	2965	2965	2965	12
325	20250318	142700	58728475	2965	2965	2965	2965	0
326	20250318	142600	58728475	2965	2965	2965	2965	0
327	20250318	142500	58728475	2965	2965	2965	2965	0
328	20250318	142400	58728475	2965	2965	2965	2965	0
329	20250318	142300	58728475	2965	2965	2965	2965	0
330	20250318	142200	58728475	2965	2965	2965	2965	10
331	20250318	142100	58698825	2975	2975	2975	2975	10
332	20250318	142000	58669075	2975	2975	2975	2975	0
333	20250318	141900	58669075	2975	2975	2975	2975	0
334	20250318	141800	58669075	2975	2975	2975	2975	0
335	20250318	141700	58669075	2975	2975	2975	2975	0
336	20250318	141600	58669075	2975	2975	2975	2975	2
337	20250318	141500	58663125	2965	2965	2965	2965	0
338	20250318	141400	58663125	2965	2965	2965	2965	501
339	20250318	141300	57177660	2975	2975	2975	2975	0
340	20250318	141200	57177660	2975	2975	2975	2975	0
341	20250318	141100	57177660	2975	2975	2975	2975	0
342	20250318	141000	57177660	2975	2975	2975	2975	1
343	20250318	140900	57174685	2965	2965	2965	2965	0
344	20250318	140800	57174685	2965	2975	2975	2965	3
345	20250318	140700	57165770	2980	2980	2980	2980	0
346	20250318	140600	57165770	2980	2980	2980	2980	0
347	20250318	140500	57165770	2980	2980	2980	2980	0
348	20250318	140400	57165770	2980	2980	2980	2980	1
349	20250318	140300	57162790	2965	2965	2965	2965	0
350	20250318	140200	57162790	2965	2965	2965	2965	0
351	20250318	140100	57162790	2965	2975	2975	2965	670
352	20250318	140000	55171515	2975	2975	2975	2975	0
353	20250318	135900	55171515	2975	2975	2975	2975	0
354	20250318	135800	55171515	2975	2975	2975	2975	0
355	20250318	135700	55171515	2975	2975	2975	2975	1
356	20250318	135600	55168540	2975	2975	2975	2975	100
357	20250318	135500	54871040	2975	2975	2975	2975	2
358	20250318	135400	54865090	2975	2975	2975	2975	0
359	20250318	135300	54865090	2975	2975	2975	2975	0
360	20250318	135200	54865090	2975	2975	2975	2975	0
361	20250318	135100	54865090	2975	2975	2975	2975	0
362	20250318	135000	54865090	2975	2975	2975	2975	0
363	20250318	134900	54865090	2975	2975	2975	2975	0
364	20250318	134800	54865090	2975	2975	2975	2975	0
365	20250318	134700	54865090	2975	2975	2975	2975	0
366	20250318	134600	54865090	2975	2965	2975	2965	2
367	20250318	134500	54859150	2960	2960	2960	2960	0
368	20250318	134400	54859150	2960	2960	2960	2960	0
369	20250318	134300	54859150	2960	2960	2960	2960	0
370	20250318	134200	54859150	2960	2970	2970	2960	299
371	20250318	134100	53971900	2975	2975	2975	2975	0
372	20250318	134000	53971900	2975	2975	2975	2975	0
373	20250318	133900	53971900	2975	2975	2975	2975	0
374	20250318	133800	53971900	2975	2975	2975	2975	3
375	20250318	133700	53962975	2970	2970	2970	2970	32
376	20250318	133600	53867935	2960	2955	2960	2955	252
377	20250318	133500	53122660	2955	2955	2955	2955	0
378	20250318	133400	53122660	2955	2955	2955	2955	0
379	20250318	133300	53122660	2955	2955	2955	2955	0
380	20250318	133200	53122660	2955	2955	2955	2955	0
381	20250318	133100	53122660	2955	2955	2955	2955	0
382	20250318	133000	53122660	2955	2955	2955	2955	0
383	20250318	132900	53122660	2955	2955	2955	2955	0
384	20250318	132800	53122660	2955	2955	2955	2955	0
385	20250318	132700	53122660	2955	2955	2955	2955	0
386	20250318	132600	53122660	2955	2955	2955	2955	0
387	20250318	132500	53122660	2955	2955	2955	2955	0
388	20250318	132400	53122660	2955	2955	2955	2955	0
389	20250318	132300	53122660	2955	2955	2955	2955	0
390	20250318	132200	53122660	2955	2955	2955	2955	0
391	20250318	132100	53122660	2955	2955	2955	2955	0
392	20250318	132000	53122660	2955	2955	2955	2955	1
393	20250318	131900	53119705	2960	2960	2960	2960	0
394	20250318	131800	53119705	2960	2960	2960	2960	0
395	20250318	131700	53119705	2960	2955	2960	2955	416
396	20250318	131600	51889995	2960	2960	2960	2960	0
397	20250318	131500	51889995	2960	2960	2960	2960	30
398	20250318	131400	51801195	2960	2960	2960	2960	0
399	20250318	131300	51801195	2960	2960	2960	2960	0
400	20250318	131200	51801195	2960	2960	2960	2960	1
401	20250318	131100	51798235	2960	2960	2960	2960	0
402	20250318	131000	51798235	2960	2960	2960	2960	55
403	20250318	130900	51635435	2960	2960	2960	2960	64
404	20250318	130800	51445995	2955	2955	2955	2955	0
405	20250318	130700	51445995	2955	2955	2955	2955	487
406	20250318	130600	50006910	2960	2960	2960	2960	305
407	20250318	130500	49104110	2960	2960	2970	2960	216
408	20250318	130400	48464650	2970	2970	2970	2970	1
409	20250318	130300	48461680	2960	2960	2960	2960	0
410	20250318	130200	48461680	2960	2960	2960	2960	0
411	20250318	130100	48461680	2960	2960	2960	2960	0
412	20250318	130000	48461680	2960	2960	2960	2960	600
413	20250318	125900	46685680	2960	2960	2960	2960	0
414	20250318	125800	46685680	2960	2960	2960	2960	0
415	20250318	125700	46685680	2960	2970	2970	2960	415
416	20250318	125600	45457005	2975	2975	2975	2975	0
417	20250318	125500	45457005	2975	2975	2975	2975	5
418	20250318	125400	45442130	2975	2975	2975	2975	0
419	20250318	125300	45442130	2975	2975	2975	2975	0
420	20250318	125200	45442130	2975	2975	2975	2975	0
421	20250318	125100	45442130	2975	2975	2975	2975	0
422	20250318	125000	45442130	2975	2975	2975	2975	25
423	20250318	124900	45367755	2975	2975	2975	2975	10
424	20250318	124800	45338005	2960	2960	2960	2960	0
425	20250318	124700	45338005	2960	2960	2960	2960	0
426	20250318	124600	45338005	2960	2960	2960	2960	0
427	20250318	124500	45338005	2960	2960	2960	2960	10
428	20250318	124400	45308405	2960	2960	2960	2960	0
429	20250318	124300	45308405	2960	2965	2965	2960	333
430	20250318	124200	44322140	2965	2965	2965	2965	0
431	20250318	124100	44322140	2965	2965	2965	2965	8
432	20250318	124000	44298420	2965	2965	2965	2965	98
433	20250318	123900	44007850	2965	2965	2965	2965	534
434	20250318	123800	42424540	2970	2980	2980	2970	546
435	20250318	123700	40802245	2975	2975	2975	2975	0
436	20250318	123600	40802245	2975	2975	2975	2975	0
437	20250318	123500	40802245	2975	2975	2975	2975	0
438	20250318	123400	40802245	2975	2975	2975	2975	0
439	20250318	123300	40802245	2975	2975	2975	2975	0
440	20250318	123200	40802245	2975	2975	2975	2975	0
441	20250318	123100	40802245	2975	2975	2975	2975	0
442	20250318	123000	40802245	2975	2975	2975	2975	0
443	20250318	122900	40802245	2975	2975	2975	2975	0
444	20250318	122800	40802245	2975	2975	2975	2975	0
445	20250318	122700	40802245	2975	2975	2975	2975	31
446	20250318	122600	40710020	2980	2980	2980	2980	1
447	20250318	122500	40707040	2985	2985	2985	2985	8
448	20250318	122400	40683160	2990	2990	2990	2990	0
449	20250318	122300	40683160	2990	2990	2990	2990	0
450	20250318	122200	40683160	2990	2990	2990	2990	20
451	20250318	122100	40623360	2990	2990	2990	2990	0
452	20250318	122000	40623360	2990	2990	2990	2990	1
453	20250318	121900	40620370	2985	2985	2985	2985	0
454	20250318	121800	40620370	2985	2985	2985	2985	0
455	20250318	121700	40620370	2985	2985	2985	2985	0
456	20250318	121600	40620370	2985	2985	2985	2985	0
457	20250318	121500	40620370	2985	2985	2985	2985	0
458	20250318	121400	40620370	2985	2985	2985	2985	0
459	20250318	121300	40620370	2985	2985	2985	2985	0
460	20250318	121200	40620370	2985	2985	2985	2985	0
461	20250318	121100	40620370	2985	2985	2985	2985	0
462	20250318	121000	40620370	2985	2985	2985	2985	6
463	20250318	120900	40602460	2985	2985	2985	2985	0
464	20250318	120800	40602460	2985	2985	2985	2985	0
465	20250318	120700	40602460	2985	2985	2985	2985	0
466	20250318	120600	40602460	2985	2985	2985	2985	1
467	20250318	120500	40599475	2990	2990	2990	2990	0
468	20250318	120400	40599475	2990	2990	2990	2990	0
469	20250318	120300	40599475	2990	2990	2990	2990	0
470	20250318	120200	40599475	2990	2990	2990	2990	0
471	20250318	120100	40599475	2990	2990	2990	2990	0
472	20250318	120000	40599475	2990	2990	2990	2990	0
473	20250318	115900	40599475	2990	2990	2990	2990	0
474	20250318	115800	40599475	2990	2990	2990	2990	0
475	20250318	115700	40599475	2990	2990	2990	2990	0
476	20250318	115600	40599475	2990	2990	2990	2990	0
477	20250318	115500	40599475	2990	2990	2990	2990	0
478	20250318	115400	40599475	2990	2990	2990	2990	0
479	20250318	115300	40599475	2990	2995	2995	2990	178
480	20250318	115200	40066865	2995	2995	2995	2995	0
481	20250318	115100	40066865	2995	2995	2995	2995	0
482	20250318	115000	40066865	2995	2995	2995	2995	0
483	20250318	114900	40066865	2995	2995	2995	2995	2
484	20250318	114800	40060875	3000	3000	3000	3000	0
485	20250318	114700	40060875	3000	3000	3000	3000	0
486	20250318	114600	40060875	3000	3000	3000	3000	0
487	20250318	114500	40060875	3000	3000	3000	3000	0
488	20250318	114400	40060875	3000	3000	3000	3000	0
489	20250318	114300	40060875	3000	3000	3000	3000	9
490	20250318	114200	40033875	3000	3010	3010	3000	205
491	20250318	114100	39416995	3000	3000	3000	3000	0
492	20250318	114000	39416995	3000	3000	3000	3000	0
493	20250318	113900	39416995	3000	3000	3000	3000	0
494	20250318	113800	39416995	3000	3005	3005	3000	14
495	20250318	113700	39374945	3010	3010	3010	3010	0
496	20250318	113600	39374945	3010	3010	3010	3010	0
497	20250318	113500	39374945	3010	3010	3010	3010	0
498	20250318	113400	39374945	3010	3010	3010	3010	0
499	20250318	113300	39374945	3010	3010	3010	3010	0
500	20250318	113200	39374945	3010	3010	3010	3010	0
501	20250318	113100	39374945	3010	3010	3010	3010	0
502	20250318	113000	39374945	3010	3010	3010	3010	0
503	20250318	112900	39374945	3010	3010	3010	3010	30
504	20250318	112800	39284645	3015	3015	3015	3015	0
505	20250318	112700	39284645	3015	3015	3015	3015	0
506	20250318	112600	39284645	3015	3015	3015	3015	0
507	20250318	112500	39284645	3015	3015	3015	3015	0
508	20250318	112400	39284645	3015	3015	3015	3015	0
509	20250318	112300	39284645	3015	3015	3015	3015	2
510	20250318	112200	39278615	2990	2990	2990	2990	2590
511	20250318	112100	31534515	2995	2995	2995	2995	116
512	20250318	112000	31187095	2995	2995	2995	2995	0
513	20250318	111900	31187095	2995	2995	2995	2995	79
514	20250318	111800	30950490	3010	3010	3010	3010	0
515	20250318	111700	30950490	3010	3010	3010	3010	0
516	20250318	111600	30950490	3010	3010	3010	3010	0
517	20250318	111500	30950490	3010	3010	3010	3010	0
518	20250318	111400	30950490	3010	3000	3010	2995	92
519	20250318	111300	30674350	2990	2990	2990	2990	0
520	20250318	111200	30674350	2990	2990	2990	2990	0
521	20250318	111100	30674350	2990	2990	2990	2990	0
522	20250318	111000	30674350	2990	2990	2990	2990	0
523	20250318	110900	30674350	2990	2990	2990	2990	0
524	20250318	110800	30674350	2990	2990	2990	2990	0
525	20250318	110700	30674350	2990	2990	2990	2990	0
526	20250318	110600	30674350	2990	2990	2990	2990	0
527	20250318	110500	30674350	2990	2990	2990	2990	0
528	20250318	110400	30674350	2990	2990	2990	2990	0
529	20250318	110300	30674350	2990	2990	2990	2990	0
530	20250318	110200	30674350	2990	2990	2990	2990	0
531	20250318	110100	30674350	2990	2990	2990	2990	0
532	20250318	110000	30674350	2990	2990	2990	2990	0
533	20250318	105900	30674350	2990	2990	2990	2990	0
534	20250318	105800	30674350	2990	2990	2990	2990	0
535	20250318	105700	30674350	2990	2990	2990	2990	15
536	20250318	105600	30629500	2995	2995	2995	2995	0
537	20250318	105500	30629500	2995	2990	2995	2990	228
538	20250318	105400	29947480	2990	2990	2990	2990	8
539	20250318	105300	29923560	2985	2985	2985	2985	0
540	20250318	105200	29923560	2985	2985	2985	2985	12
541	20250318	105100	29887740	2985	2985	2985	2985	0
542	20250318	105000	29887740	2985	2985	2985	2985	0
543	20250318	104900	29887740	2985	2985	2985	2985	0
544	20250318	104800	29887740	2985	2985	2985	2985	0
545	20250318	104700	29887740	2985	2985	2985	2985	0
546	20250318	104600	29887740	2985	2985	2985	2985	0
547	20250318	104500	29887740	2985	2985	2985	2985	24
548	20250318	104400	29816100	2985	2985	2985	2985	0
549	20250318	104300	29816100	2985	2985	2985	2985	0
550	20250318	104200	29816100	2985	2985	2985	2985	0
551	20250318	104100	29816100	2985	2985	2985	2985	0
552	20250318	104000	29816100	2985	2985	2985	2985	0
553	20250318	103900	29816100	2985	2985	2985	2985	1
554	20250318	103800	29813115	2985	2985	2985	2985	0
555	20250318	103700	29813115	2985	2985	2985	2985	0
556	20250318	103600	29813115	2985	2985	2985	2985	0
557	20250318	103500	29813115	2985	2985	2985	2985	0
558	20250318	103400	29813115	2985	2985	2985	2985	0
559	20250318	103300	29813115	2985	2985	2985	2985	0
560	20250318	103200	29813115	2985	2985	2985	2985	37
561	20250318	103100	29702670	2985	2985	2985	2985	0
562	20250318	103000	29702670	2985	2985	2985	2985	1
563	20250318	102900	29699685	2985	2985	2985	2985	0
564	20250318	102800	29699685	2985	2985	2985	2985	0
565	20250318	102700	29699685	2985	2985	2985	2985	0
566	20250318	102600	29699685	2985	2985	2985	2985	0
567	20250318	102500	29699685	2985	2985	2985	2985	0
568	20250318	102400	29699685	2985	2985	2985	2985	0
569	20250318	102300	29699685	2985	2985	2985	2985	0
570	20250318	102200	29699685	2985	2985	2985	2985	0
571	20250318	102100	29699685	2985	2985	2985	2985	0
572	20250318	102000	29699685	2985	2985	2985	2985	0
573	20250318	101900	29699685	2985	2985	2985	2985	0
574	20250318	101800	29699685	2985	2985	2985	2985	1
575	20250318	101700	29696700	2980	2980	2980	2980	99
576	20250318	101600	29401680	2980	2980	2980	2980	0
577	20250318	101500	29401680	2980	2980	2980	2980	197
578	20250318	101400	28814620	2980	2980	2980	2980	0
579	20250318	101300	28814620	2980	2980	2980	2980	0
580	20250318	101200	28814620	2980	2980	2980	2980	2
581	20250318	101100	28808660	2995	2995	2995	2995	1
582	20250318	101000	28805665	2970	2970	2970	2970	0
583	20250318	100900	28805665	2970	2975	2995	2970	33
584	20250318	100800	28707565	2975	2975	2975	2975	20
585	20250318	100700	28648065	2970	2970	2970	2970	0
586	20250318	100600	28648065	2970	2970	2970	2970	0
587	20250318	100500	28648065	2970	2985	2985	2970	2124
588	20250318	100400	22336440	3000	3000	3000	3000	3
589	20250318	100300	22327440	2985	2985	2985	2985	0
590	20250318	100200	22327440	2985	2985	2985	2985	2
591	20250318	100100	22321470	2985	2985	2985	2985	0
592	20250318	100000	22321470	2985	2995	2995	2985	5
593	20250318	095900	22306515	3000	3000	3000	3000	0
594	20250318	095800	22306515	3000	3000	3000	3000	0
595	20250318	095700	22306515	3000	3000	3000	3000	0
596	20250318	095600	22306515	3000	3000	3000	3000	0
597	20250318	095500	22306515	3000	3000	3000	3000	0
598	20250318	095400	22306515	3000	3000	3000	3000	0
599	20250318	095300	22306515	3000	3000	3000	3000	0
600	20250318	095200	22306515	3000	3000	3000	3000	0
601	20250318	095100	22306515	3000	3000	3000	3000	0
602	20250318	095000	22306515	3000	3000	3000	3000	0
603	20250318	094900	22306515	3000	3000	3000	3000	0
604	20250318	094800	22306515	3000	3000	3000	3000	17
605	20250318	094700	22255515	3000	3000	3000	3000	5
606	20250318	094600	22240515	3010	3010	3010	3010	0
607	20250318	094500	22240515	3010	3010	3010	3010	1
608	20250318	094400	22237505	3000	3000	3000	3000	22
609	20250318	094300	22171505	3000	3000	3000	3000	0
610	20250318	094200	22171505	3000	3005	3005	3000	115
611	20250318	094100	21826500	3005	3010	3010	3005	9
612	20250318	094000	21799430	3015	3015	3015	3015	0
613	20250318	093900	21799430	3015	3015	3015	3015	0
614	20250318	093800	21799430	3015	3015	3015	3015	0
615	20250318	093700	21799430	3015	3015	3015	3015	0
616	20250318	093600	21799430	3015	3015	3015	3015	10
617	20250318	093500	21769280	3000	3000	3000	3000	0
618	20250318	093400	21769280	3000	3000	3000	3000	0
619	20250318	093300	21769280	3000	3000	3000	3000	0
620	20250318	093200	21769280	3000	3020	3020	3000	76
621	20250318	093100	21541210	3025	3025	3025	3025	5
622	20250318	093000	21526085	3025	3025	3025	3025	0
623	20250318	092900	21526085	3025	3020	3025	3020	43
624	20250318	092800	21396055	3025	3025	3025	3025	0
625	20250318	092700	21396055	3025	3025	3025	3025	0
626	20250318	092600	21396055	3025	3025	3025	3025	0
627	20250318	092500	21396055	3025	3025	3025	3025	0
628	20250318	092400	21396055	3025	3030	3030	3025	1757
629	20250318	092300	16081105	3030	3030	3030	3030	1
630	20250318	092200	16078075	3025	3025	3025	3025	177
631	20250318	092100	15542650	3025	3025	3025	3025	0
632	20250318	092000	15542650	3025	3025	3025	3025	0
633	20250318	091900	15542650	3025	3025	3025	3025	0
634	20250318	091800	15542650	3025	3025	3025	3025	0
635	20250318	091700	15542650	3025	3025	3025	3025	0
636	20250318	091600	15542650	3025	3025	3025	3025	0
637	20250318	091500	15542650	3025	3000	3025	3000	2
638	20250318	091400	15536625	3000	3010	3010	3000	800
639	20250318	091300	13133275	3025	3005	3025	3005	434
640	20250318	091200	11824425	3000	3000	3000	3000	0
641	20250318	091100	11824425	3000	3010	3010	3000	26
642	20250318	091000	11746415	3000	3000	3000	3000	0
643	20250318	090900	11746415	3000	3020	3035	3000	1021
644	20250318	090800	8654370	3040	3040	3040	3040	0
645	20250318	090700	8654370	3040	3025	3040	3020	1742
646	20250318	090600	3384735	3025	3025	3045	3025	161
647	20250318	090500	2897670	3045	3045	3045	3045	2
648	20250318	090400	2891580	3055	3000	3055	3000	177
649	20250318	090300	2357080	3000	3020	3020	3000	429
650	20250318	090200	1065970	3020	3030	3030	3020	27
651	20250318	090100	984175	3030	3000	3070	3000	263
652	20250318	090000	191040	2985	2985	2985	2985	64