KissMeData/177830/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	203700	20966140	2975	2975	2975	2975	80
3	20250319	203600	20966140	2975	2975	2975	2975	0
4	20250319	203500	20966140	2975	2975	2975	2975	0
5	20250319	203400	20966140	2975	2975	2975	2975	0
6	20250319	203300	20966140	2975	2975	2975	2975	0
7	20250319	203200	20966140	2975	2975	2975	2975	0
8	20250319	203100	20966140	2975	2975	2975	2975	0
9	20250319	203000	20966140	2975	2975	2975	2975	0
10	20250319	202900	20966140	2975	2975	2975	2975	0
11	20250319	202800	20966140	2975	2975	2975	2975	0
12	20250319	202700	20966140	2975	2975	2975	2975	0
13	20250319	202600	20966140	2975	2975	2975	2975	0
14	20250319	202500	20966140	2975	2975	2975	2975	0
15	20250319	202400	20966140	2975	2975	2975	2975	0
16	20250319	202300	20966140	2975	2975	2975	2975	0
17	20250319	202200	20966140	2975	2975	2975	2975	0
18	20250319	202100	20966140	2975	2975	2975	2975	0
19	20250319	202000	20966140	2975	2975	2975	2975	0
20	20250319	201900	20966140	2975	2975	2975	2975	0
21	20250319	201800	20966140	2975	2975	2975	2975	0
22	20250319	201700	20966140	2975	2975	2975	2975	0
23	20250319	201600	20966140	2975	2975	2975	2975	0
24	20250319	201500	20966140	2975	2975	2975	2975	0
25	20250319	201400	20966140	2975	2975	2975	2975	0
26	20250319	201300	20966140	2975	2975	2975	2975	0
27	20250319	201200	20966140	2975	2975	2975	2975	0
28	20250319	201100	20966140	2975	2975	2975	2975	0
29	20250319	201000	20966140	2975	2975	2975	2975	0
30	20250319	200900	20966140	2975	2975	2975	2975	0
31	20250319	200800	20966140	2975	2975	2975	2975	0
32	20250319	200700	20966140	2975	2975	2975	2975	80
33	20250319	200600	20966140	2975	2975	2975	2975	0
34	20250319	200500	20966140	2975	2975	2975	2975	0
35	20250319	200400	20966140	2975	2975	2975	2975	0
36	20250319	200300	20966140	2975	2975	2975	2975	0
37	20250319	200200	20966140	2975	2975	2975	2975	0
38	20250319	200100	20966140	2975	2975	2975	2975	0
39	20250319	200000	20966140	2975	2975	2975	2975	0
40	20250319	195900	20966140	2975	2975	2975	2975	0
41	20250319	195800	20966140	2975	2975	2975	2975	0
42	20250319	195700	20966140	2975	2975	2975	2975	0
43	20250319	195600	20966140	2975	2975	2975	2975	0
44	20250319	195500	20966140	2975	2975	2975	2975	0
45	20250319	195400	20966140	2975	2975	2975	2975	0
46	20250319	195300	20966140	2975	2975	2975	2975	0
47	20250319	195200	20966140	2975	2975	2975	2975	0
48	20250319	195100	20966140	2975	2975	2975	2975	0
49	20250319	195000	20966140	2975	2975	2975	2975	0
50	20250319	194900	20966140	2975	2975	2975	2975	0
51	20250319	194800	20966140	2975	2975	2975	2975	0
52	20250319	194700	20966140	2975	2975	2975	2975	0
53	20250319	194600	20966140	2975	2975	2975	2975	0
54	20250319	194500	20966140	2975	2975	2975	2975	0
55	20250319	194400	20966140	2975	2975	2975	2975	0
56	20250319	194300	20966140	2975	2975	2975	2975	0
57	20250319	194200	20966140	2975	2975	2975	2975	0
58	20250319	194100	20966140	2975	2975	2975	2975	0
59	20250319	194000	20966140	2975	2975	2975	2975	0
60	20250319	193900	20966140	2975	2975	2975	2975	0
61	20250319	193800	20966140	2975	2975	2975	2975	0
62	20250319	193700	20966140	2975	2975	2975	2975	80
63	20250319	193600	20966140	2975	2975	2975	2975	0
64	20250319	193500	20966140	2975	2975	2975	2975	0
65	20250319	193400	20966140	2975	2975	2975	2975	0
66	20250319	193300	20966140	2975	2975	2975	2975	0
67	20250319	193200	20966140	2975	2975	2975	2975	0
68	20250319	193100	20966140	2975	2975	2975	2975	0
69	20250319	193000	20966140	2975	2975	2975	2975	0
70	20250319	192900	20966140	2975	2975	2975	2975	0
71	20250319	192800	20966140	2975	2975	2975	2975	0
72	20250319	192700	20966140	2975	2975	2975	2975	0
73	20250319	192600	20966140	2975	2975	2975	2975	0
74	20250319	192500	20966140	2975	2975	2975	2975	0
75	20250319	192400	20966140	2975	2975	2975	2975	0
76	20250319	192300	20966140	2975	2975	2975	2975	0
77	20250319	192200	20966140	2975	2975	2975	2975	0
78	20250319	192100	20966140	2975	2975	2975	2975	0
79	20250319	192000	20966140	2975	2975	2975	2975	0
80	20250319	191900	20966140	2975	2975	2975	2975	0
81	20250319	191800	20966140	2975	2975	2975	2975	0
82	20250319	191700	20966140	2975	2975	2975	2975	0
83	20250319	191600	20966140	2975	2975	2975	2975	0
84	20250319	191500	20966140	2975	2975	2975	2975	0
85	20250319	191400	20966140	2975	2975	2975	2975	0
86	20250319	191300	20966140	2975	2975	2975	2975	0
87	20250319	191200	20966140	2975	2975	2975	2975	0
88	20250319	191100	20966140	2975	2975	2975	2975	0
89	20250319	191000	20966140	2975	2975	2975	2975	0
90	20250319	190900	20966140	2975	2975	2975	2975	0
91	20250319	190800	20966140	2975	2975	2975	2975	0
92	20250319	190700	20966140	2975	2975	2975	2975	80
93	20250319	190600	20966140	2975	2975	2975	2975	0
94	20250319	190500	20966140	2975	2975	2975	2975	0
95	20250319	190400	20966140	2975	2975	2975	2975	0
96	20250319	190300	20966140	2975	2975	2975	2975	0
97	20250319	190200	20966140	2975	2975	2975	2975	0
98	20250319	190100	20966140	2975	2975	2975	2975	0
99	20250319	190000	20966140	2975	2975	2975	2975	0
100	20250319	185900	20966140	2975	2975	2975	2975	0
101	20250319	185800	20966140	2975	2975	2975	2975	0
102	20250319	185700	20966140	2975	2975	2975	2975	0
103	20250319	185600	20966140	2975	2975	2975	2975	0
104	20250319	185500	20966140	2975	2975	2975	2975	0
105	20250319	185400	20966140	2975	2975	2975	2975	0
106	20250319	185300	20966140	2975	2975	2975	2975	0
107	20250319	185200	20966140	2975	2975	2975	2975	0
108	20250319	185100	20966140	2975	2975	2975	2975	0
109	20250319	185000	20966140	2975	2975	2975	2975	0
110	20250319	184900	20966140	2975	2975	2975	2975	0
111	20250319	184800	20966140	2975	2975	2975	2975	0
112	20250319	184700	20966140	2975	2975	2975	2975	0
113	20250319	184600	20966140	2975	2975	2975	2975	0
114	20250319	184500	20966140	2975	2975	2975	2975	0
115	20250319	184400	20966140	2975	2975	2975	2975	0
116	20250319	184300	20966140	2975	2975	2975	2975	0
117	20250319	184200	20966140	2975	2975	2975	2975	0
118	20250319	184100	20966140	2975	2975	2975	2975	0
119	20250319	184000	20966140	2975	2975	2975	2975	0
120	20250319	183900	20966140	2975	2975	2975	2975	0
121	20250319	183800	20966140	2975	2975	2975	2975	0
122	20250319	183700	20966140	2975	2975	2975	2975	80
123	20250319	183600	20966140	2975	2975	2975	2975	0
124	20250319	183500	20966140	2975	2975	2975	2975	0
125	20250319	183400	20966140	2975	2975	2975	2975	0
126	20250319	183300	20966140	2975	2975	2975	2975	0
127	20250319	183200	20966140	2975	2975	2975	2975	0
128	20250319	183100	20966140	2975	2975	2975	2975	0
129	20250319	183000	20966140	2975	2975	2975	2975	0
130	20250319	182900	20966140	2975	2975	2975	2975	0
131	20250319	182800	20966140	2975	2975	2975	2975	0
132	20250319	182700	20966140	2975	2975	2975	2975	0
133	20250319	182600	20966140	2975	2975	2975	2975	0
134	20250319	182500	20966140	2975	2975	2975	2975	0
135	20250319	182400	20966140	2975	2975	2975	2975	0
136	20250319	182300	20966140	2975	2975	2975	2975	0
137	20250319	182200	20966140	2975	2975	2975	2975	0
138	20250319	182100	20966140	2975	2975	2975	2975	0
139	20250319	182000	20966140	2975	2975	2975	2975	0
140	20250319	181900	20966140	2975	2975	2975	2975	0
141	20250319	181800	20966140	2975	2975	2975	2975	0
142	20250319	181700	20966140	2975	2975	2975	2975	0
143	20250319	181600	20966140	2975	2975	2975	2975	0
144	20250319	181500	20966140	2975	2975	2975	2975	0
145	20250319	181400	20966140	2975	2975	2975	2975	0
146	20250319	181300	20966140	2975	2975	2975	2975	0
147	20250319	181200	20966140	2975	2975	2975	2975	0
148	20250319	181100	20966140	2975	2975	2975	2975	0
149	20250319	181000	20966140	2975	2975	2975	2975	0
150	20250319	180900	20966140	2975	2975	2975	2975	0
151	20250319	180800	20966140	2975	2975	2975	2975	0
152	20250319	180700	20966140	2975	2975	2975	2975	80
153	20250319	180600	20966140	2975	2975	2975	2975	0
154	20250319	180500	20966140	2975	2975	2975	2975	0
155	20250319	180400	20966140	2975	2975	2975	2975	0
156	20250319	180300	20966140	2975	2975	2975	2975	0
157	20250319	180200	20966140	2975	2975	2975	2975	0
158	20250319	180100	20966140	2975	2975	2975	2975	0
159	20250319	180000	20966140	2975	2975	2975	2975	0
160	20250319	175900	20966140	2975	2975	2975	2975	0
161	20250319	175800	20966140	2975	2975	2975	2975	0
162	20250319	175700	20966140	2975	2975	2975	2975	0
163	20250319	175600	20966140	2975	2975	2975	2975	0
164	20250319	175500	20966140	2975	2975	2975	2975	0
165	20250319	175400	20966140	2975	2975	2975	2975	0
166	20250319	175300	20966140	2975	2975	2975	2975	0
167	20250319	175200	20966140	2975	2975	2975	2975	0
168	20250319	175100	20966140	2975	2975	2975	2975	0
169	20250319	175000	20966140	2975	2975	2975	2975	0
170	20250319	174900	20966140	2975	2975	2975	2975	0
171	20250319	174800	20966140	2975	2975	2975	2975	0
172	20250319	174700	20966140	2975	2975	2975	2975	0
173	20250319	174600	20966140	2975	2975	2975	2975	0
174	20250319	174500	20966140	2975	2975	2975	2975	0
175	20250319	174400	20966140	2975	2975	2975	2975	0
176	20250319	174300	20966140	2975	2975	2975	2975	0
177	20250319	174200	20966140	2975	2975	2975	2975	0
178	20250319	174100	20966140	2975	2975	2975	2975	0
179	20250319	174000	20966140	2975	2975	2975	2975	0
180	20250319	173900	20966140	2975	2975	2975	2975	0
181	20250319	173800	20966140	2975	2975	2975	2975	0
182	20250319	173700	20966140	2975	2975	2975	2975	80
183	20250319	173600	20966140	2975	2975	2975	2975	0
184	20250319	173500	20966140	2975	2975	2975	2975	0
185	20250319	173400	20966140	2975	2975	2975	2975	0
186	20250319	173300	20966140	2975	2975	2975	2975	0
187	20250319	173200	20966140	2975	2975	2975	2975	0
188	20250319	173100	20966140	2975	2975	2975	2975	0
189	20250319	173000	20966140	2975	2975	2975	2975	0
190	20250319	172900	20966140	2975	2975	2975	2975	0
191	20250319	172800	20966140	2975	2975	2975	2975	0
192	20250319	172700	20966140	2975	2975	2975	2975	0
193	20250319	172600	20966140	2975	2975	2975	2975	0
194	20250319	172500	20966140	2975	2975	2975	2975	0
195	20250319	172400	20966140	2975	2975	2975	2975	0
196	20250319	172300	20966140	2975	2975	2975	2975	0
197	20250319	172200	20966140	2975	2975	2975	2975	0
198	20250319	172100	20966140	2975	2975	2975	2975	0
199	20250319	172000	20966140	2975	2975	2975	2975	0
200	20250319	171900	20966140	2975	2975	2975	2975	0
201	20250319	171800	20966140	2975	2975	2975	2975	0
202	20250319	171700	20966140	2975	2975	2975	2975	0
203	20250319	171600	20966140	2975	2975	2975	2975	0
204	20250319	171500	20966140	2975	2975	2975	2975	0
205	20250319	171400	20966140	2975	2975	2975	2975	0
206	20250319	171300	20966140	2975	2975	2975	2975	0
207	20250319	171200	20966140	2975	2975	2975	2975	0
208	20250319	171100	20966140	2975	2975	2975	2975	0
209	20250319	171000	20966140	2975	2975	2975	2975	0
210	20250319	170900	20966140	2975	2975	2975	2975	0
211	20250319	170800	20966140	2975	2975	2975	2975	0
212	20250319	170700	20966140	2975	2975	2975	2975	80
213	20250319	170600	20966140	2975	2975	2975	2975	0
214	20250319	170500	20966140	2975	2975	2975	2975	0
215	20250319	170400	20966140	2975	2975	2975	2975	0
216	20250319	170300	20966140	2975	2975	2975	2975	0
217	20250319	170200	20966140	2975	2975	2975	2975	0
218	20250319	170100	20966140	2975	2975	2975	2975	0
219	20250319	170000	20966140	2975	2975	2975	2975	0
220	20250319	165900	20966140	2975	2975	2975	2975	0
221	20250319	165800	20966140	2975	2975	2975	2975	0
222	20250319	165700	20966140	2975	2975	2975	2975	0
223	20250319	165600	20966140	2975	2975	2975	2975	0
224	20250319	165500	20966140	2975	2975	2975	2975	0
225	20250319	165400	20966140	2975	2975	2975	2975	0
226	20250319	165300	20966140	2975	2975	2975	2975	0
227	20250319	165200	20966140	2975	2975	2975	2975	0
228	20250319	165100	20966140	2975	2975	2975	2975	0
229	20250319	165000	20966140	2975	2975	2975	2975	0
230	20250319	164900	20966140	2975	2975	2975	2975	0
231	20250319	164800	20966140	2975	2975	2975	2975	0
232	20250319	164700	20966140	2975	2975	2975	2975	0
233	20250319	164600	20966140	2975	2975	2975	2975	0
234	20250319	164500	20966140	2975	2975	2975	2975	0
235	20250319	164400	20966140	2975	2975	2975	2975	0
236	20250319	164300	20966140	2975	2975	2975	2975	0
237	20250319	164200	20966140	2975	2975	2975	2975	0
238	20250319	164100	20966140	2975	2975	2975	2975	0
239	20250319	164000	20966140	2975	2975	2975	2975	0
240	20250319	163900	20966140	2975	2975	2975	2975	0
241	20250319	163800	20966140	2975	2975	2975	2975	0
242	20250319	163700	20966140	2975	2975	2975	2975	80
243	20250319	163600	20966140	2975	2975	2975	2975	0
244	20250319	163500	20966140	2975	2975	2975	2975	0
245	20250319	163400	20966140	2975	2975	2975	2975	0
246	20250319	163300	20966140	2975	2975	2975	2975	0
247	20250319	163200	20966140	2975	2975	2975	2975	0
248	20250319	163100	20966140	2975	2975	2975	2975	0
249	20250319	163000	20966140	2975	2975	2975	2975	0
250	20250319	162900	20966140	2975	2975	2975	2975	0
251	20250319	162800	20966140	2975	2975	2975	2975	0
252	20250319	162700	20966140	2975	2975	2975	2975	0
253	20250319	162600	20966140	2975	2975	2975	2975	0
254	20250319	162500	20966140	2975	2975	2975	2975	0
255	20250319	162400	20966140	2975	2975	2975	2975	0
256	20250319	162300	20966140	2975	2975	2975	2975	0
257	20250319	162200	20966140	2975	2975	2975	2975	0
258	20250319	162100	20966140	2975	2975	2975	2975	0
259	20250319	162000	20966140	2975	2975	2975	2975	0
260	20250319	161900	20966140	2975	2975	2975	2975	0
261	20250319	161800	20966140	2975	2975	2975	2975	0
262	20250319	161700	20966140	2975	2975	2975	2975	0
263	20250319	161600	20966140	2975	2975	2975	2975	0
264	20250319	161500	20966140	2975	2975	2975	2975	0
265	20250319	161400	20966140	2975	2975	2975	2975	0
266	20250319	161300	20966140	2975	2975	2975	2975	0
267	20250319	161200	20966140	2975	2975	2975	2975	0
268	20250319	161100	20966140	2975	2975	2975	2975	0
269	20250319	161000	20966140	2975	2975	2975	2975	0
270	20250319	160900	20966140	2975	2975	2975	2975	0
271	20250319	160800	20966140	2975	2975	2975	2975	0
272	20250319	160700	20966140	2975	2975	2975	2975	80
273	20250319	160600	20966140	2975	2975	2975	2975	0
274	20250319	160500	20966140	2975	2975	2975	2975	0
275	20250319	160400	20966140	2975	2975	2975	2975	0
276	20250319	160300	20966140	2975	2975	2975	2975	0
277	20250319	160200	20966140	2975	2975	2975	2975	0
278	20250319	160100	20966140	2975	2975	2975	2975	0
279	20250319	160000	20966140	2975	2975	2975	2975	0
280	20250319	155900	20966140	2975	2975	2975	2975	0
281	20250319	155800	20966140	2975	2975	2975	2975	0
282	20250319	155700	20966140	2975	2975	2975	2975	0
283	20250319	155600	20966140	2975	2975	2975	2975	0
284	20250319	155500	20966140	2975	2975	2975	2975	0
285	20250319	155400	20966140	2975	2975	2975	2975	0
286	20250319	155300	20966140	2975	2975	2975	2975	0
287	20250319	155200	20966140	2975	2975	2975	2975	0
288	20250319	155100	20966140	2975	2975	2975	2975	0
289	20250319	155000	20966140	2975	2975	2975	2975	0
290	20250319	154900	20966140	2975	2975	2975	2975	0
291	20250319	154800	20966140	2975	2975	2975	2975	0
292	20250319	154700	20966140	2975	2975	2975	2975	0
293	20250319	154600	20966140	2975	2975	2975	2975	0
294	20250319	154500	20966140	2975	2975	2975	2975	0
295	20250319	154400	20966140	2975	2975	2975	2975	0
296	20250319	154300	20966140	2975	2975	2975	2975	0
297	20250319	154200	20966140	2975	2975	2975	2975	0
298	20250319	154100	20966140	2975	2975	2975	2975	0
299	20250319	154000	20966140	2975	2975	2975	2975	0
300	20250319	153900	20966140	2975	2975	2975	2975	0
301	20250319	153800	20966140	2975	2975	2975	2975	0
302	20250319	153700	20966140	2975	2975	2975	2975	80
303	20250319	153600	20966140	2975	2975	2975	2975	0
304	20250319	153500	20966140	2975	2975	2975	2975	0
305	20250319	153400	20966140	2975	2975	2975	2975	0
306	20250319	153300	20966140	2975	2975	2975	2975	0
307	20250319	153200	20966140	2975	2975	2975	2975	0
308	20250319	153100	20966140	2975	2975	2975	2975	0
309	20250319	153000	20966140	2975	2975	2975	2975	80
310	20250319	152900	20728140	2955	2955	2955	2955	0
311	20250319	152800	20728140	2955	2955	2955	2955	0
312	20250319	152700	20728140	2955	2955	2955	2955	0
313	20250319	152600	20728140	2955	2955	2955	2955	0
314	20250319	152500	20728140	2955	2955	2955	2955	0
315	20250319	152400	20728140	2955	2955	2955	2955	0
316	20250319	152300	20728140	2955	2955	2955	2955	0
317	20250319	152200	20728140	2955	2955	2955	2955	0
318	20250319	152100	20728140	2955	2955	2955	2955	0
319	20250319	152000	20728140	2955	2955	2955	2955	0
320	20250319	151900	20728140	2955	2955	2955	2955	6
321	20250319	151800	20710410	2955	2955	2955	2955	0
322	20250319	151700	20710410	2955	2960	2960	2955	100
323	20250319	151600	20414905	2965	2970	2970	2965	2
324	20250319	151500	20408970	2975	2975	2975	2975	0
325	20250319	151400	20408970	2975	2975	2975	2975	0
326	20250319	151300	20408970	2975	2975	2975	2975	0
327	20250319	151200	20408970	2975	2975	2975	2975	0
328	20250319	151100	20408970	2975	2975	2975	2975	0
329	20250319	151000	20408970	2975	2975	2975	2975	0
330	20250319	150900	20408970	2975	2975	2975	2975	0
331	20250319	150800	20408970	2975	2975	2975	2975	0
332	20250319	150700	20408970	2975	2970	2975	2970	6
333	20250319	150600	20391135	2975	2975	2975	2975	1
334	20250319	150500	20388160	2955	2955	2955	2955	0
335	20250319	150400	20388160	2955	2955	2955	2955	0
336	20250319	150300	20388160	2955	2955	2955	2955	145
337	20250319	150200	19959685	2955	2955	2955	2955	0
338	20250319	150100	19959685	2955	2955	2955	2955	0
339	20250319	150000	19959685	2955	2955	2955	2955	0
340	20250319	145900	19959685	2955	2975	2975	2955	10
341	20250319	145800	19930015	2975	2975	2975	2975	0
342	20250319	145700	19930015	2975	2975	2975	2975	0
343	20250319	145600	19930015	2975	2975	2975	2975	0
344	20250319	145500	19930015	2975	2975	2975	2975	0
345	20250319	145400	19930015	2975	2975	2975	2975	0
346	20250319	145300	19930015	2975	2975	2975	2975	0
347	20250319	145200	19930015	2975	2975	2975	2975	0
348	20250319	145100	19930015	2975	2975	2975	2975	0
349	20250319	145000	19930015	2975	2975	2975	2975	0
350	20250319	144900	19930015	2975	2975	2975	2975	0
351	20250319	144800	19930015	2975	2975	2975	2975	0
352	20250319	144700	19930015	2975	2975	2975	2975	0
353	20250319	144600	19930015	2975	2975	2975	2975	0
354	20250319	144500	19930015	2975	2975	2975	2975	1
355	20250319	144400	19927040	2955	2955	2955	2955	0
356	20250319	144300	19927040	2955	2955	2955	2955	0
357	20250319	144200	19927040	2955	2955	2955	2955	0
358	20250319	144100	19927040	2955	2955	2955	2955	0
359	20250319	144000	19927040	2955	2955	2955	2955	0
360	20250319	143900	19927040	2955	2955	2955	2955	1
361	20250319	143800	19924085	2975	2975	2975	2975	0
362	20250319	143700	19924085	2975	2975	2975	2975	0
363	20250319	143600	19924085	2975	2975	2975	2975	0
364	20250319	143500	19924085	2975	2975	2975	2975	0
365	20250319	143400	19924085	2975	2975	2975	2975	0
366	20250319	143300	19924085	2975	2975	2975	2975	1
367	20250319	143200	19921110	2955	2955	2955	2955	0
368	20250319	143100	19921110	2955	2975	2975	2955	9
369	20250319	143000	19894415	2975	2975	2975	2975	0
370	20250319	142900	19894415	2975	2975	2975	2975	0
371	20250319	142800	19894415	2975	2970	2975	2970	4
372	20250319	142700	19882530	2970	2970	2970	2970	2
373	20250319	142600	19876590	2955	2955	2955	2955	0
374	20250319	142500	19876590	2955	2955	2955	2955	0
375	20250319	142400	19876590	2955	2975	2975	2955	154
376	20250319	142300	19418860	2975	2975	2975	2975	0
377	20250319	142200	19418860	2975	2975	2975	2975	0
378	20250319	142100	19418860	2975	2975	2975	2975	0
379	20250319	142000	19418860	2975	2975	2975	2975	0
380	20250319	141900	19418860	2975	2975	2975	2975	0
381	20250319	141800	19418860	2975	2975	2975	2975	0
382	20250319	141700	19418860	2975	2975	2975	2975	1
383	20250319	141600	19415885	2985	2985	2985	2985	0
384	20250319	141500	19415885	2985	2985	2985	2985	0
385	20250319	141400	19415885	2985	2985	2985	2985	0
386	20250319	141300	19415885	2985	2985	2985	2985	0
387	20250319	141200	19415885	2985	2985	2985	2985	0
388	20250319	141100	19415885	2985	2985	2985	2985	0
389	20250319	141000	19415885	2985	2985	2985	2985	0
390	20250319	140900	19415885	2985	2985	2985	2985	0
391	20250319	140800	19415885	2985	2985	2985	2985	0
392	20250319	140700	19415885	2985	2985	2985	2985	0
393	20250319	140600	19415885	2985	2985	2985	2985	0
394	20250319	140500	19415885	2985	2985	2985	2985	0
395	20250319	140400	19415885	2985	2985	2985	2985	0
396	20250319	140300	19415885	2985	2985	2985	2985	0
397	20250319	140200	19415885	2985	2980	2985	2970	199
398	20250319	140100	18822870	2975	2975	2975	2975	0
399	20250319	140000	18822870	2975	2975	2975	2975	0
400	20250319	135900	18822870	2975	2975	2975	2975	1
401	20250319	135800	18819895	2985	2985	2985	2985	0
402	20250319	135700	18819895	2985	2985	2985	2985	0
403	20250319	135600	18819895	2985	2985	2985	2985	0
404	20250319	135500	18819895	2985	2985	2985	2985	0
405	20250319	135400	18819895	2985	2985	2985	2985	0
406	20250319	135300	18819895	2985	2985	2985	2985	0
407	20250319	135200	18819895	2985	2985	2985	2985	0
408	20250319	135100	18819895	2985	2985	2985	2985	0
409	20250319	135000	18819895	2985	2960	2985	2955	151
410	20250319	134900	18373375	2955	2955	2955	2955	0
411	20250319	134800	18373375	2955	2985	2985	2955	10
412	20250319	134700	18343625	2985	2985	2985	2985	0
413	20250319	134600	18343625	2985	2985	2985	2985	0
414	20250319	134500	18343625	2985	2985	2985	2985	0
415	20250319	134400	18343625	2985	2985	2985	2985	0
416	20250319	134300	18343625	2985	2985	2985	2985	0
417	20250319	134200	18343625	2985	2985	2985	2985	0
418	20250319	134100	18343625	2985	2985	2985	2985	0
419	20250319	134000	18343625	2985	2985	2985	2985	0
420	20250319	133900	18343625	2985	2985	2985	2980	3
421	20250319	133800	18334675	2955	2955	2955	2955	0
422	20250319	133700	18334675	2955	2955	2955	2955	0
423	20250319	133600	18334675	2955	2955	2955	2955	0
424	20250319	133500	18334675	2955	2960	2960	2955	178
425	20250319	133400	17808550	2950	2990	2990	2950	2
426	20250319	133300	17802610	2990	2990	2990	2990	0
427	20250319	133200	17802610	2990	2990	2990	2990	0
428	20250319	133100	17802610	2990	2970	2990	2970	500
429	20250319	133000	16312125	2945	2950	2975	2945	41
430	20250319	132900	16191040	2950	2950	2950	2950	1
431	20250319	132800	16188090	2945	2945	2945	2945	3
432	20250319	132700	16179255	2945	2945	2950	2945	3
433	20250319	132600	16170415	2950	2945	2950	2945	66
434	20250319	132500	15975720	2950	2950	2950	2950	50
435	20250319	132400	15828220	2945	2950	2950	2945	257
436	20250319	132300	15070090	2970	2970	2970	2970	0
437	20250319	132200	15070090	2970	2970	2970	2970	0
438	20250319	132100	15070090	2970	2970	2970	2970	0
439	20250319	132000	15070090	2970	2970	2970	2970	0
440	20250319	131900	15070090	2970	2970	2970	2970	0
441	20250319	131800	15070090	2970	2970	2970	2970	0
442	20250319	131700	15070090	2970	2970	2970	2970	0
443	20250319	131600	15070090	2970	2970	2970	2970	0
444	20250319	131500	15070090	2970	2970	2970	2970	1
445	20250319	131400	15067120	2950	2950	2950	2950	0
446	20250319	131300	15067120	2950	2950	2950	2950	0
447	20250319	131200	15067120	2950	2950	2950	2950	0
448	20250319	131100	15067120	2950	2950	2950	2950	0
449	20250319	131000	15067120	2950	2950	2950	2950	0
450	20250319	130900	15067120	2950	2950	2950	2950	0
451	20250319	130800	15067120	2950	2950	2950	2950	0
452	20250319	130700	15067120	2950	2950	2950	2950	0
453	20250319	130600	15067120	2950	2950	2950	2950	0
454	20250319	130500	15067120	2950	2950	2950	2950	0
455	20250319	130400	15067120	2950	2975	2975	2950	18
456	20250319	130300	15013795	2945	2945	2945	2945	0
457	20250319	130200	15013795	2945	2945	2945	2945	0
458	20250319	130100	15013795	2945	2945	2945	2945	0
459	20250319	130000	15013795	2945	2945	2945	2945	0
460	20250319	125900	15013795	2945	2945	2945	2945	0
461	20250319	125800	15013795	2945	2945	2945	2945	0
462	20250319	125700	15013795	2945	2945	2945	2945	0
463	20250319	125600	15013795	2945	2945	2945	2945	0
464	20250319	125500	15013795	2945	2945	2945	2945	0
465	20250319	125400	15013795	2945	2975	2975	2945	48
466	20250319	125300	14871605	2975	2975	2975	2975	0
467	20250319	125200	14871605	2975	2975	2975	2975	0
468	20250319	125100	14871605	2975	2975	2975	2975	0
469	20250319	125000	14871605	2975	2975	2975	2975	0
470	20250319	124900	14871605	2975	2975	2975	2975	0
471	20250319	124800	14871605	2975	2975	2975	2975	0
472	20250319	124700	14871605	2975	2975	2975	2975	0
473	20250319	124600	14871605	2975	2975	2975	2975	0
474	20250319	124500	14871605	2975	2975	2975	2975	0
475	20250319	124400	14871605	2975	2975	2975	2975	0
476	20250319	124300	14871605	2975	2975	2975	2975	0
477	20250319	124200	14871605	2975	2975	2975	2975	0
478	20250319	124100	14871605	2975	2975	2975	2975	0
479	20250319	124000	14871605	2975	2975	2975	2975	0
480	20250319	123900	14871605	2975	2975	2975	2975	0
481	20250319	123800	14871605	2975	2975	2975	2975	0
482	20250319	123700	14871605	2975	2975	2975	2975	0
483	20250319	123600	14871605	2975	2975	2975	2975	0
484	20250319	123500	14871605	2975	2975	2975	2975	0
485	20250319	123400	14871605	2975	2975	2975	2975	0
486	20250319	123300	14871605	2975	2975	2975	2975	0
487	20250319	123200	14871605	2975	2955	2975	2950	565
488	20250319	123100	13204715	2950	2950	2950	2950	0
489	20250319	123000	13204715	2950	2960	2960	2950	1000
490	20250319	122900	10251570	2980	2980	2980	2980	0
491	20250319	122800	10251570	2980	2980	2980	2980	0
492	20250319	122700	10251570	2980	2980	2980	2980	0
493	20250319	122600	10251570	2980	2980	2980	2980	0
494	20250319	122500	10251570	2980	2980	2980	2980	0
495	20250319	122400	10251570	2980	2980	2980	2980	0
496	20250319	122300	10251570	2980	2980	2980	2980	0
497	20250319	122200	10251570	2980	2980	2980	2980	0
498	20250319	122100	10251570	2980	2980	2980	2980	1
499	20250319	122000	10248590	2960	2960	2960	2960	0
500	20250319	121900	10248590	2960	2960	2960	2960	0
501	20250319	121800	10248590	2960	2960	2960	2960	0
502	20250319	121700	10248590	2960	2960	2960	2960	0
503	20250319	121600	10248590	2960	2960	2960	2960	0
504	20250319	121500	10248590	2960	2960	2960	2960	0
505	20250319	121400	10248590	2960	2960	2960	2960	0
506	20250319	121300	10248590	2960	2960	2960	2960	0
507	20250319	121200	10248590	2960	2960	2960	2960	0
508	20250319	121100	10248590	2960	2965	2965	2960	1096
509	20250319	121000	6999075	2985	2970	2985	2970	168
510	20250319	120900	6500090	2975	2975	2975	2975	0
511	20250319	120800	6500090	2975	2975	2975	2975	0
512	20250319	120700	6500090	2975	2975	2975	2975	0
513	20250319	120600	6500090	2975	2975	2975	2975	0
514	20250319	120500	6500090	2975	2975	2975	2975	0
515	20250319	120400	6500090	2975	2975	2975	2975	0
516	20250319	120300	6500090	2975	2975	2975	2975	0
517	20250319	120200	6500090	2975	2975	2975	2975	0
518	20250319	120100	6500090	2975	2975	2975	2975	0
519	20250319	120000	6500090	2975	2975	2975	2975	0
520	20250319	115900	6500090	2975	2975	2975	2975	17
521	20250319	115800	6449515	2975	2975	2975	2975	0
522	20250319	115700	6449515	2975	2975	2975	2975	0
523	20250319	115600	6449515	2975	2975	2975	2975	17
524	20250319	115500	6398940	2975	2975	2975	2975	0
525	20250319	115400	6398940	2975	2975	2975	2975	0
526	20250319	115300	6398940	2975	2975	2975	2975	0
527	20250319	115200	6398940	2975	2975	2975	2975	0
528	20250319	115100	6398940	2975	2975	2975	2975	0
529	20250319	115000	6398940	2975	2975	2975	2975	0
530	20250319	114900	6398940	2975	2975	2975	2975	0
531	20250319	114800	6398940	2975	2975	2975	2975	0
532	20250319	114700	6398940	2975	2975	2975	2975	0
533	20250319	114600	6398940	2975	2975	2975	2975	0
534	20250319	114500	6398940	2975	2975	2975	2975	0
535	20250319	114400	6398940	2975	2975	2975	2975	0
536	20250319	114300	6398940	2975	2975	2975	2975	0
537	20250319	114200	6398940	2975	2975	2975	2975	0
538	20250319	114100	6398940	2975	2975	2975	2975	0
539	20250319	114000	6398940	2975	2975	2975	2975	0
540	20250319	113900	6398940	2975	2975	2975	2975	0
541	20250319	113800	6398940	2975	2975	2975	2975	0
542	20250319	113700	6398940	2975	2975	2975	2975	0
543	20250319	113600	6398940	2975	2975	2975	2975	0
544	20250319	113500	6398940	2975	2975	2975	2975	0
545	20250319	113400	6398940	2975	2975	2975	2975	0
546	20250319	113300	6398940	2975	2975	2975	2975	0
547	20250319	113200	6398940	2975	2975	2975	2975	0
548	20250319	113100	6398940	2975	2975	2975	2975	0
549	20250319	113000	6398940	2975	2975	2975	2975	0
550	20250319	112900	6398940	2975	2975	2975	2975	0
551	20250319	112800	6398940	2975	2975	2975	2975	0
552	20250319	112700	6398940	2975	2975	2975	2975	0
553	20250319	112600	6398940	2975	2975	2975	2975	0
554	20250319	112500	6398940	2975	2975	2975	2975	0
555	20250319	112400	6398940	2975	2975	2975	2975	0
556	20250319	112300	6398940	2975	2975	2975	2975	0
557	20250319	112200	6398940	2975	2975	2975	2975	0
558	20250319	112100	6398940	2975	2975	2975	2975	0
559	20250319	112000	6398940	2975	2975	2975	2975	0
560	20250319	111900	6398940	2975	2975	2975	2975	0
561	20250319	111800	6398940	2975	2975	2975	2975	0
562	20250319	111700	6398940	2975	2975	2975	2975	0
563	20250319	111600	6398940	2975	2975	2975	2975	0
564	20250319	111500	6398940	2975	2975	2975	2975	0
565	20250319	111400	6398940	2975	2975	2975	2975	0
566	20250319	111300	6398940	2975	2975	2975	2975	0
567	20250319	111200	6398940	2975	2975	2975	2975	0
568	20250319	111100	6398940	2975	2975	2975	2975	0
569	20250319	111000	6398940	2975	2975	2975	2975	0
570	20250319	110900	6398940	2975	2975	2975	2975	0
571	20250319	110800	6398940	2975	2975	2975	2975	0
572	20250319	110700	6398940	2975	2975	2975	2975	0
573	20250319	110600	6398940	2975	2975	2975	2975	127
574	20250319	110500	6021115	2985	2985	2985	2985	0
575	20250319	110400	6021115	2985	2985	2985	2985	0
576	20250319	110300	6021115	2985	2985	2985	2985	0
577	20250319	110200	6021115	2985	2985	2985	2985	0
578	20250319	110100	6021115	2985	2985	2985	2985	0
579	20250319	110000	6021115	2985	2985	2985	2985	0
580	20250319	105900	6021115	2985	2985	2985	2985	0
581	20250319	105800	6021115	2985	2985	2985	2985	0
582	20250319	105700	6021115	2985	2985	2985	2985	0
583	20250319	105600	6021115	2985	2985	2985	2985	0
584	20250319	105500	6021115	2985	2985	2985	2985	0
585	20250319	105400	6021115	2985	2985	2985	2985	0
586	20250319	105300	6021115	2985	2985	2985	2985	0
587	20250319	105200	6021115	2985	2985	2985	2985	0
588	20250319	105100	6021115	2985	2985	2985	2985	0
589	20250319	105000	6021115	2985	2985	2985	2985	0
590	20250319	104900	6021115	2985	2985	2985	2985	51
591	20250319	104800	5868880	2975	2975	2975	2975	0
592	20250319	104700	5868880	2975	2975	2975	2975	0
593	20250319	104600	5868880	2975	2975	2975	2975	0
594	20250319	104500	5868880	2975	2975	2975	2975	73
595	20250319	104400	5651705	2975	2975	2975	2975	18
596	20250319	104300	5598155	2980	2980	2980	2980	188
597	20250319	104200	5037915	2980	2980	2980	2980	0
598	20250319	104100	5037915	2980	2980	2980	2980	0
599	20250319	104000	5037915	2980	2980	2980	2980	0
600	20250319	103900	5037915	2980	2980	2980	2980	0
601	20250319	103800	5037915	2980	2980	2980	2980	0
602	20250319	103700	5037915	2980	2980	2980	2980	0
603	20250319	103600	5037915	2980	2980	2980	2980	0
604	20250319	103500	5037915	2980	2980	2980	2980	0
605	20250319	103400	5037915	2980	2980	2980	2980	0
606	20250319	103300	5037915	2980	2980	2980	2980	0
607	20250319	103200	5037915	2980	2980	2980	2980	0
608	20250319	103100	5037915	2980	2980	2980	2980	0
609	20250319	103000	5037915	2980	2980	2980	2980	1
610	20250319	102900	5034935	2975	2975	2975	2975	0
611	20250319	102800	5034935	2975	2975	2975	2975	0
612	20250319	102700	5034935	2975	2975	2975	2975	0
613	20250319	102600	5034935	2975	2975	2975	2975	0
614	20250319	102500	5034935	2975	2975	2975	2975	0
615	20250319	102400	5034935	2975	2975	2975	2975	0
616	20250319	102300	5034935	2975	2975	2975	2975	0
617	20250319	102200	5034935	2975	2975	2975	2975	0
618	20250319	102100	5034935	2975	2975	2975	2975	40
619	20250319	102000	4915935	2975	2975	2975	2975	0
620	20250319	101900	4915935	2975	2975	2975	2975	321
621	20250319	101800	3960960	2980	2980	2980	2980	0
622	20250319	101700	3960960	2980	2980	2980	2980	0
623	20250319	101600	3960960	2980	2980	2980	2980	0
624	20250319	101500	3960960	2980	2980	2980	2980	0
625	20250319	101400	3960960	2980	2980	2980	2980	0
626	20250319	101300	3960960	2980	2980	2980	2980	1
627	20250319	101200	3957980	2980	2980	2980	2980	0
628	20250319	101100	3957980	2980	2980	2980	2980	10
629	20250319	101000	3928180	2980	2980	2980	2980	0
630	20250319	100900	3928180	2980	2980	2980	2980	0
631	20250319	100800	3928180	2980	2980	2980	2980	0
632	20250319	100700	3928180	2980	2980	2980	2980	0
633	20250319	100600	3928180	2980	2980	2980	2980	0
634	20250319	100500	3928180	2980	2980	2980	2980	0
635	20250319	100400	3928180	2980	2980	2980	2980	0
636	20250319	100300	3928180	2980	2980	2980	2980	0
637	20250319	100200	3928180	2980	2980	2980	2980	0
638	20250319	100100	3928180	2980	2980	2980	2980	0
639	20250319	100000	3928180	2980	2980	2980	2980	0
640	20250319	095900	3928180	2980	2980	2980	2980	0
641	20250319	095800	3928180	2980	2980	2980	2980	0
642	20250319	095700	3928180	2980	2980	2980	2980	0
643	20250319	095600	3928180	2980	2980	2980	2980	0
644	20250319	095500	3928180	2980	2980	2980	2980	0
645	20250319	095400	3928180	2980	2980	2980	2980	5
646	20250319	095300	3913280	2985	2985	2985	2985	105
647	20250319	095200	3599855	2985	2985	2985	2985	0
648	20250319	095100	3599855	2985	2985	2985	2985	0
649	20250319	095000	3599855	2985	2985	2985	2985	0
650	20250319	094900	3599855	2985	2985	2985	2985	0
651	20250319	094800	3599855	2985	2985	2985	2985	0
652	20250319	094700	3599855	2985	2995	2995	2985	170
653	20250319	094600	3090805	2995	2995	2995	2995	1
654	20250319	094500	3087810	2990	2990	2990	2990	0
655	20250319	094400	3087810	2990	2990	2990	2990	0
656	20250319	094300	3087810	2990	2990	2990	2990	0
657	20250319	094200	3087810	2990	2990	2990	2990	0
658	20250319	094100	3087810	2990	2990	2990	2990	0
659	20250319	094000	3087810	2990	2990	2990	2990	100
660	20250319	093900	2788810	2990	2990	2990	2990	0
661	20250319	093800	2788810	2990	2990	2990	2990	0
662	20250319	093700	2788810	2990	2990	2990	2990	0
663	20250319	093600	2788810	2990	2990	2990	2990	0
664	20250319	093500	2788810	2990	2990	2990	2990	0
665	20250319	093400	2788810	2990	2990	2990	2990	0
666	20250319	093300	2788810	2990	2990	2990	2990	0
667	20250319	093200	2788810	2990	2990	2990	2990	0
668	20250319	093100	2788810	2990	2990	2990	2990	0
669	20250319	093000	2788810	2990	2990	2990	2990	6
670	20250319	092900	2770870	2990	2990	2990	2990	0
671	20250319	092800	2770870	2990	2990	2990	2990	1
672	20250319	092700	2767880	2975	2975	2975	2975	0
673	20250319	092600	2767880	2975	2980	2980	2975	221
674	20250319	092500	2109850	2985	2985	2985	2985	0
675	20250319	092400	2109850	2985	2985	2985	2985	0
676	20250319	092300	2109850	2985	2985	2985	2985	0
677	20250319	092200	2109850	2985	2985	2985	2985	0
678	20250319	092100	2109850	2985	2985	2985	2985	0
679	20250319	092000	2109850	2985	2985	2985	2985	3
680	20250319	091900	2100895	2985	2985	2985	2985	106
681	20250319	091800	1784485	2990	2990	2990	2990	0
682	20250319	091700	1784485	2990	2990	2990	2990	0
683	20250319	091600	1784485	2990	2990	2990	2990	0
684	20250319	091500	1784485	2990	2985	2990	2985	75
685	20250319	091400	1560280	2990	2990	2990	2990	0
686	20250319	091300	1560280	2990	2990	2990	2990	100
687	20250319	091200	1261280	2990	2990	2990	2990	0
688	20250319	091100	1261280	2990	2990	2990	2990	0
689	20250319	091000	1261280	2990	2990	2990	2990	0
690	20250319	090900	1261280	2990	2990	2990	2990	0
691	20250319	090800	1261280	2990	2990	2990	2990	17
692	20250319	090700	1210450	2990	2990	2990	2990	0
693	20250319	090600	1210450	2990	2990	2990	2990	0
694	20250319	090500	1210450	2990	2990	2990	2990	0
695	20250319	090400	1210450	2990	2990	2990	2990	0
696	20250319	090300	1210450	2990	2985	2990	2985	4
697	20250319	090200	1198500	2995	2995	2995	2995	0
698	20250319	090100	1198500	2995	2995	2995	2995	300
699	20250319	090000	300000	3000	3000	3000	3000	100