KissMeData/017000/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	190400	185039111	2970	2970	2970	2970	361
3	20250317	190300	185039111	2970	2970	2970	2970	0
4	20250317	190200	185039111	2970	2970	2970	2970	0
5	20250317	190100	185039111	2970	2970	2970	2970	0
6	20250317	190000	185039111	2970	2970	2970	2970	0
7	20250317	185900	185039111	2970	2970	2970	2970	0
8	20250317	185800	185039111	2970	2970	2970	2970	0
9	20250317	185700	185039111	2970	2970	2970	2970	0
10	20250317	185600	185039111	2970	2970	2970	2970	0
11	20250317	185500	185039111	2970	2970	2970	2970	0
12	20250317	185400	185039111	2970	2970	2970	2970	0
13	20250317	185300	185039111	2970	2970	2970	2970	0
14	20250317	185200	185039111	2970	2970	2970	2970	0
15	20250317	185100	185039111	2970	2970	2970	2970	0
16	20250317	185000	185039111	2970	2970	2970	2970	0
17	20250317	184900	185039111	2970	2970	2970	2970	0
18	20250317	184800	185039111	2970	2970	2970	2970	0
19	20250317	184700	185039111	2970	2970	2970	2970	0
20	20250317	184600	185039111	2970	2970	2970	2970	0
21	20250317	184500	185039111	2970	2970	2970	2970	0
22	20250317	184400	185039111	2970	2970	2970	2970	0
23	20250317	184300	185039111	2970	2970	2970	2970	0
24	20250317	184200	185039111	2970	2970	2970	2970	0
25	20250317	184100	185039111	2970	2970	2970	2970	0
26	20250317	184000	185039111	2970	2970	2970	2970	0
27	20250317	183900	185039111	2970	2970	2970	2970	0
28	20250317	183800	185039111	2970	2970	2970	2970	0
29	20250317	183700	185039111	2970	2970	2970	2970	0
30	20250317	183600	185039111	2970	2970	2970	2970	0
31	20250317	183500	185039111	2970	2970	2970	2970	0
32	20250317	183400	185039111	2970	2970	2970	2970	361
33	20250317	183300	185039111	2970	2970	2970	2970	0
34	20250317	183200	185039111	2970	2970	2970	2970	0
35	20250317	183100	185039111	2970	2970	2970	2970	0
36	20250317	183000	185039111	2970	2970	2970	2970	0
37	20250317	182900	185039111	2970	2970	2970	2970	0
38	20250317	182800	185039111	2970	2970	2970	2970	0
39	20250317	182700	185039111	2970	2970	2970	2970	0
40	20250317	182600	185039111	2970	2970	2970	2970	0
41	20250317	182500	185039111	2970	2970	2970	2970	0
42	20250317	182400	185039111	2970	2970	2970	2970	0
43	20250317	182300	185039111	2970	2970	2970	2970	0
44	20250317	182200	185039111	2970	2970	2970	2970	0
45	20250317	182100	185039111	2970	2970	2970	2970	0
46	20250317	182000	185039111	2970	2970	2970	2970	0
47	20250317	181900	185039111	2970	2970	2970	2970	0
48	20250317	181800	185039111	2970	2970	2970	2970	0
49	20250317	181700	185039111	2970	2970	2970	2970	0
50	20250317	181600	185039111	2970	2970	2970	2970	0
51	20250317	181500	185039111	2970	2970	2970	2970	0
52	20250317	181400	185039111	2970	2970	2970	2970	0
53	20250317	181300	185039111	2970	2970	2970	2970	0
54	20250317	181200	185039111	2970	2970	2970	2970	0
55	20250317	181100	185039111	2970	2970	2970	2970	0
56	20250317	181000	185039111	2970	2970	2970	2970	0
57	20250317	180900	185039111	2970	2970	2970	2970	0
58	20250317	180800	185039111	2970	2970	2970	2970	0
59	20250317	180700	185039111	2970	2970	2970	2970	0
60	20250317	180600	185039111	2970	2970	2970	2970	0
61	20250317	180500	185039111	2970	2970	2970	2970	0
62	20250317	180400	185039111	2970	2970	2970	2970	361
63	20250317	180300	185039111	2970	2970	2970	2970	0
64	20250317	180200	185039111	2970	2970	2970	2970	0
65	20250317	180100	185039111	2970	2970	2970	2970	0
66	20250317	180000	185039111	2970	2970	2970	2970	0
67	20250317	175900	185039111	2970	2970	2970	2970	0
68	20250317	175800	185039111	2970	2970	2970	2970	0
69	20250317	175700	185039111	2970	2970	2970	2970	0
70	20250317	175600	185039111	2970	2970	2970	2970	0
71	20250317	175500	185039111	2970	2970	2970	2970	0
72	20250317	175400	185039111	2970	2970	2970	2970	0
73	20250317	175300	185039111	2970	2970	2970	2970	0
74	20250317	175200	185039111	2970	2970	2970	2970	0
75	20250317	175100	185039111	2970	2970	2970	2970	0
76	20250317	175000	185039111	2970	2970	2970	2970	0
77	20250317	174900	185039111	2970	2970	2970	2970	0
78	20250317	174800	185039111	2970	2970	2970	2970	0
79	20250317	174700	185039111	2970	2970	2970	2970	0
80	20250317	174600	185039111	2970	2970	2970	2970	0
81	20250317	174500	185039111	2970	2970	2970	2970	0
82	20250317	174400	185039111	2970	2970	2970	2970	0
83	20250317	174300	185039111	2970	2970	2970	2970	0
84	20250317	174200	185039111	2970	2970	2970	2970	0
85	20250317	174100	185039111	2970	2970	2970	2970	0
86	20250317	174000	185039111	2970	2970	2970	2970	0
87	20250317	173900	185039111	2970	2970	2970	2970	0
88	20250317	173800	185039111	2970	2970	2970	2970	0
89	20250317	173700	185039111	2970	2970	2970	2970	0
90	20250317	173600	185039111	2970	2970	2970	2970	0
91	20250317	173500	185039111	2970	2970	2970	2970	0
92	20250317	173400	185039111	2970	2970	2970	2970	361
93	20250317	173300	185039111	2970	2970	2970	2970	0
94	20250317	173200	185039111	2970	2970	2970	2970	0
95	20250317	173100	185039111	2970	2970	2970	2970	0
96	20250317	173000	185039111	2970	2970	2970	2970	0
97	20250317	172900	185039111	2970	2970	2970	2970	0
98	20250317	172800	185039111	2970	2970	2970	2970	0
99	20250317	172700	185039111	2970	2970	2970	2970	0
100	20250317	172600	185039111	2970	2970	2970	2970	0
101	20250317	172500	185039111	2970	2970	2970	2970	0
102	20250317	172400	185039111	2970	2970	2970	2970	0
103	20250317	172300	185039111	2970	2970	2970	2970	0
104	20250317	172200	185039111	2970	2970	2970	2970	0
105	20250317	172100	185039111	2970	2970	2970	2970	0
106	20250317	172000	185039111	2970	2970	2970	2970	0
107	20250317	171900	185039111	2970	2970	2970	2970	0
108	20250317	171800	185039111	2970	2970	2970	2970	0
109	20250317	171700	185039111	2970	2970	2970	2970	0
110	20250317	171600	185039111	2970	2970	2970	2970	0
111	20250317	171500	185039111	2970	2970	2970	2970	0
112	20250317	171400	185039111	2970	2970	2970	2970	0
113	20250317	171300	185039111	2970	2970	2970	2970	0
114	20250317	171200	185039111	2970	2970	2970	2970	0
115	20250317	171100	185039111	2970	2970	2970	2970	0
116	20250317	171000	185039111	2970	2970	2970	2970	0
117	20250317	170900	185039111	2970	2970	2970	2970	0
118	20250317	170800	185039111	2970	2970	2970	2970	0
119	20250317	170700	185039111	2970	2970	2970	2970	0
120	20250317	170600	185039111	2970	2970	2970	2970	0
121	20250317	170500	185039111	2970	2970	2970	2970	0
122	20250317	170400	185039111	2970	2970	2970	2970	361
123	20250317	170300	185039111	2970	2970	2970	2970	0
124	20250317	170200	185039111	2970	2970	2970	2970	0
125	20250317	170100	185039111	2970	2970	2970	2970	0
126	20250317	170000	185039111	2970	2970	2970	2970	0
127	20250317	165900	185039111	2970	2970	2970	2970	0
128	20250317	165800	185039111	2970	2970	2970	2970	0
129	20250317	165700	185039111	2970	2970	2970	2970	0
130	20250317	165600	185039111	2970	2970	2970	2970	0
131	20250317	165500	185039111	2970	2970	2970	2970	0
132	20250317	165400	185039111	2970	2970	2970	2970	0
133	20250317	165300	185039111	2970	2970	2970	2970	0
134	20250317	165200	185039111	2970	2970	2970	2970	0
135	20250317	165100	185039111	2970	2970	2970	2970	0
136	20250317	165000	185039111	2970	2970	2970	2970	0
137	20250317	164900	185039111	2970	2970	2970	2970	0
138	20250317	164800	185039111	2970	2970	2970	2970	0
139	20250317	164700	185039111	2970	2970	2970	2970	0
140	20250317	164600	185039111	2970	2970	2970	2970	0
141	20250317	164500	185039111	2970	2970	2970	2970	0
142	20250317	164400	185039111	2970	2970	2970	2970	0
143	20250317	164300	185039111	2970	2970	2970	2970	0
144	20250317	164200	185039111	2970	2970	2970	2970	0
145	20250317	164100	185039111	2970	2970	2970	2970	0
146	20250317	164000	185039111	2970	2970	2970	2970	0
147	20250317	163900	185039111	2970	2970	2970	2970	0
148	20250317	163800	185039111	2970	2970	2970	2970	0
149	20250317	163700	185039111	2970	2970	2970	2970	0
150	20250317	163600	185039111	2970	2970	2970	2970	0
151	20250317	163500	185039111	2970	2970	2970	2970	0
152	20250317	163400	185039111	2970	2970	2970	2970	361
153	20250317	163300	185039111	2970	2970	2970	2970	0
154	20250317	163200	185039111	2970	2970	2970	2970	0
155	20250317	163100	185039111	2970	2970	2970	2970	0
156	20250317	163000	185039111	2970	2970	2970	2970	0
157	20250317	162900	185039111	2970	2970	2970	2970	0
158	20250317	162800	185039111	2970	2970	2970	2970	0
159	20250317	162700	185039111	2970	2970	2970	2970	0
160	20250317	162600	185039111	2970	2970	2970	2970	0
161	20250317	162500	185039111	2970	2970	2970	2970	0
162	20250317	162400	185039111	2970	2970	2970	2970	0
163	20250317	162300	185039111	2970	2970	2970	2970	0
164	20250317	162200	185039111	2970	2970	2970	2970	0
165	20250317	162100	185039111	2970	2970	2970	2970	0
166	20250317	162000	185039111	2970	2970	2970	2970	0
167	20250317	161900	185039111	2970	2970	2970	2970	0
168	20250317	161800	185039111	2970	2970	2970	2970	0
169	20250317	161700	185039111	2970	2970	2970	2970	0
170	20250317	161600	185039111	2970	2970	2970	2970	0
171	20250317	161500	185039111	2970	2970	2970	2970	0
172	20250317	161400	185039111	2970	2970	2970	2970	0
173	20250317	161300	185039111	2970	2970	2970	2970	0
174	20250317	161200	185039111	2970	2970	2970	2970	0
175	20250317	161100	185039111	2970	2970	2970	2970	0
176	20250317	161000	185039111	2970	2970	2970	2970	0
177	20250317	160900	185039111	2970	2970	2970	2970	0
178	20250317	160800	185039111	2970	2970	2970	2970	0
179	20250317	160700	185039111	2970	2970	2970	2970	0
180	20250317	160600	185039111	2970	2970	2970	2970	0
181	20250317	160500	185039111	2970	2970	2970	2970	0
182	20250317	160400	185039111	2970	2970	2970	2970	361
183	20250317	160300	185039111	2970	2970	2970	2970	0
184	20250317	160200	185039111	2970	2970	2970	2970	0
185	20250317	160100	185039111	2970	2970	2970	2970	0
186	20250317	160000	185039111	2970	2970	2970	2970	0
187	20250317	155900	185039111	2970	2970	2970	2970	0
188	20250317	155800	185039111	2970	2970	2970	2970	0
189	20250317	155700	185039111	2970	2970	2970	2970	0
190	20250317	155600	185039111	2970	2970	2970	2970	0
191	20250317	155500	185039111	2970	2970	2970	2970	0
192	20250317	155400	185039111	2970	2970	2970	2970	0
193	20250317	155300	185039111	2970	2970	2970	2970	0
194	20250317	155200	185039111	2970	2970	2970	2970	0
195	20250317	155100	185039111	2970	2970	2970	2970	0
196	20250317	155000	185039111	2970	2970	2970	2970	0
197	20250317	154900	185039111	2970	2970	2970	2970	0
198	20250317	154800	185039111	2970	2970	2970	2970	0
199	20250317	154700	185039111	2970	2970	2970	2970	0
200	20250317	154600	185039111	2970	2970	2970	2970	0
201	20250317	154500	185039111	2970	2970	2970	2970	0
202	20250317	154400	185039111	2970	2970	2970	2970	0
203	20250317	154300	185039111	2970	2970	2970	2970	0
204	20250317	154200	185039111	2970	2970	2970	2970	0
205	20250317	154100	185039111	2970	2970	2970	2970	0
206	20250317	154000	185039111	2970	2970	2970	2970	0
207	20250317	153900	185039111	2970	2970	2970	2970	0
208	20250317	153800	185039111	2970	2970	2970	2970	0
209	20250317	153700	185039111	2970	2970	2970	2970	0
210	20250317	153600	185039111	2970	2970	2970	2970	0
211	20250317	153500	185039111	2970	2970	2970	2970	0
212	20250317	153400	185039111	2970	2970	2970	2970	361
213	20250317	153300	185039111	2970	2970	2970	2970	0
214	20250317	153200	185039111	2970	2970	2970	2970	0
215	20250317	153100	185039111	2970	2970	2970	2970	0
216	20250317	153000	185039111	2970	2970	2970	2970	361
217	20250317	152900	183966941	2975	2975	2975	2975	0
218	20250317	152800	183966941	2975	2975	2975	2975	0
219	20250317	152700	183966941	2975	2975	2975	2975	0
220	20250317	152600	183966941	2975	2975	2975	2975	0
221	20250317	152500	183966941	2975	2975	2975	2975	0
222	20250317	152400	183966941	2975	2975	2975	2975	0
223	20250317	152300	183966941	2975	2975	2975	2975	0
224	20250317	152200	183966941	2975	2975	2975	2975	0
225	20250317	152100	183966941	2975	2975	2975	2975	0
226	20250317	152000	183966941	2975	2975	2975	2975	0
227	20250317	151900	183966941	2975	2980	2985	2975	158
228	20250317	151800	183496481	2975	2975	2975	2975	75
229	20250317	151700	183273356	2975	2975	2975	2975	0
230	20250317	151600	183273356	2975	2975	2975	2975	0
231	20250317	151500	183273356	2975	2975	2975	2975	27
232	20250317	151400	183193031	2975	2975	2975	2975	0
233	20250317	151300	183193031	2975	2975	2975	2975	0
234	20250317	151200	183193031	2975	2975	2975	2975	0
235	20250317	151100	183193031	2975	2975	2975	2975	10
236	20250317	151000	183163281	2970	2970	2970	2970	0
237	20250317	150900	183163281	2970	2970	2970	2970	0
238	20250317	150800	183163281	2970	2980	2980	2970	162
239	20250317	150700	182682021	2980	2980	2980	2980	0
240	20250317	150600	182682021	2980	2980	2980	2980	0
241	20250317	150500	182682021	2980	2980	2980	2980	0
242	20250317	150400	182682021	2980	2980	2980	2980	0
243	20250317	150300	182682021	2980	2980	2980	2980	0
244	20250317	150200	182682021	2980	2980	2980	2980	0
245	20250317	150100	182682021	2980	2980	2980	2980	0
246	20250317	150000	182682021	2980	2977	2982	2977	13
247	20250317	145900	182643295	2985	2985	2985	2985	0
248	20250317	145800	182643295	2985	2985	2985	2985	0
249	20250317	145700	182643295	2985	2985	2985	2985	2
250	20250317	145600	182637325	2970	2970	2970	2970	0
251	20250317	145500	182637325	2970	2970	2970	2970	0
252	20250317	145400	182637325	2970	2970	2970	2970	0
253	20250317	145300	182637325	2970	2970	2970	2970	0
254	20250317	145200	182637325	2970	2970	2970	2970	0
255	20250317	145100	182637325	2970	2970	2970	2970	5
256	20250317	145000	182622475	2970	2970	2970	2970	0
257	20250317	144900	182622475	2970	2970	2970	2970	0
258	20250317	144800	182622475	2970	2970	2970	2970	133
259	20250317	144700	182227465	2970	2970	2970	2970	0
260	20250317	144600	182227465	2970	2970	2970	2970	0
261	20250317	144500	182227465	2970	2970	2970	2970	0
262	20250317	144400	182227465	2970	2970	2970	2970	0
263	20250317	144300	182227465	2970	2970	2970	2970	0
264	20250317	144200	182227465	2970	2970	2970	2970	0
265	20250317	144100	182227465	2970	2970	2970	2970	0
266	20250317	144000	182227465	2970	2970	2970	2970	10
267	20250317	143900	182197765	2985	2985	2985	2985	6
268	20250317	143800	182179855	2985	2985	2985	2985	130
269	20250317	143700	181791805	2985	2985	2985	2985	0
270	20250317	143600	181791805	2985	2985	2985	2985	0
271	20250317	143500	181791805	2985	2980	2985	2980	99
272	20250317	143400	181496310	2985	2985	2985	2985	0
273	20250317	143300	181496310	2985	2985	2985	2985	67
274	20250317	143200	181296315	2985	2985	2985	2985	0
275	20250317	143100	181296315	2985	2985	2985	2985	19
276	20250317	143000	181239600	2985	2985	2985	2985	3
277	20250317	142900	181230645	2970	2970	2970	2970	0
278	20250317	142800	181230645	2970	2970	2970	2970	0
279	20250317	142700	181230645	2970	2970	2970	2970	0
280	20250317	142600	181230645	2970	2970	2970	2970	0
281	20250317	142500	181230645	2970	2970	2970	2970	0
282	20250317	142400	181230645	2970	2970	2970	2970	0
283	20250317	142300	181230645	2970	2970	2970	2970	0
284	20250317	142200	181230645	2970	2970	2970	2970	0
285	20250317	142100	181230645	2970	2970	2970	2970	0
286	20250317	142000	181230645	2970	2970	2970	2970	0
287	20250317	141900	181230645	2970	2970	2970	2970	0
288	20250317	141800	181230645	2970	2970	2970	2970	0
289	20250317	141700	181230645	2970	2970	2970	2970	0
290	20250317	141600	181230645	2970	2970	2975	2970	126
291	20250317	141500	180856420	2970	2975	2975	2970	1200
292	20250317	141400	177291650	2970	2970	2970	2970	0
293	20250317	141300	177291650	2970	2970	2970	2970	0
294	20250317	141200	177291650	2970	2970	2970	2970	0
295	20250317	141100	177291650	2970	2970	2970	2970	0
296	20250317	141000	177291650	2970	2970	2970	2970	0
297	20250317	140900	177291650	2970	2970	2970	2970	0
298	20250317	140800	177291650	2970	2970	2970	2970	0
299	20250317	140700	177291650	2970	2970	2970	2970	0
300	20250317	140600	177291650	2970	2970	2970	2970	0
301	20250317	140500	177291650	2970	2970	2970	2970	0
302	20250317	140400	177291650	2970	2970	2970	2970	0
303	20250317	140300	177291650	2970	2970	2970	2970	0
304	20250317	140200	177291650	2970	2970	2970	2970	0
305	20250317	140100	177291650	2970	2970	2970	2970	0
306	20250317	140000	177291650	2970	2970	2970	2970	0
307	20250317	135900	177291650	2970	2970	2970	2970	0
308	20250317	135800	177291650	2970	2970	2970	2970	0
309	20250317	135700	177291650	2970	2970	2970	2970	0
310	20250317	135600	177291650	2970	2970	2970	2970	0
311	20250317	135500	177291650	2970	2970	2970	2970	20
312	20250317	135400	177232250	2970	2970	2970	2970	0
313	20250317	135300	177232250	2970	2970	2970	2970	0
314	20250317	135200	177232250	2970	2970	2970	2970	0
315	20250317	135100	177232250	2970	2970	2970	2970	0
316	20250317	135000	177232250	2970	2970	2970	2970	0
317	20250317	134900	177232250	2970	2970	2970	2970	0
318	20250317	134800	177232250	2970	2970	2970	2970	0
319	20250317	134700	177232250	2970	2970	2970	2970	290
320	20250317	134600	176370950	2970	2970	2970	2970	0
321	20250317	134500	176370950	2970	2970	2970	2970	0
322	20250317	134400	176370950	2970	2970	2970	2970	0
323	20250317	134300	176370950	2970	2970	2970	2970	0
324	20250317	134200	176370950	2970	2970	2970	2970	0
325	20250317	134100	176370950	2970	2970	2970	2970	0
326	20250317	134000	176370950	2970	2970	2970	2970	0
327	20250317	133900	176370950	2970	2970	2970	2970	0
328	20250317	133800	176370950	2970	2970	2970	2970	0
329	20250317	133700	176370950	2970	2970	2970	2970	0
330	20250317	133600	176370950	2970	2970	2970	2970	0
331	20250317	133500	176370950	2970	2970	2970	2970	0
332	20250317	133400	176370950	2970	2970	2970	2970	0
333	20250317	133300	176370950	2970	2970	2970	2970	0
334	20250317	133200	176370950	2970	2970	2970	2970	0
335	20250317	133100	176370950	2970	2970	2970	2970	0
336	20250317	133000	176370950	2970	2970	2970	2970	0
337	20250317	132900	176370950	2970	2970	2970	2970	1
338	20250317	132800	176367980	2970	2975	2975	2970	1039
339	20250317	132700	173281680	2980	2980	2980	2980	30
340	20250317	132600	173192280	2975	2975	2975	2975	10
341	20250317	132500	173162530	2975	2975	2975	2975	0
342	20250317	132400	173162530	2975	2975	2975	2975	27
343	20250317	132300	173082205	2980	2980	2980	2980	10
344	20250317	132200	173052405	2980	2980	2980	2980	4
345	20250317	132100	173040485	2980	2980	2980	2980	0
346	20250317	132000	173040485	2980	2980	2980	2980	0
347	20250317	131900	173040485	2980	2980	2980	2980	27
348	20250317	131800	172960025	2980	2980	2980	2980	0
349	20250317	131700	172960025	2980	2980	2980	2980	0
350	20250317	131600	172960025	2980	2980	2980	2980	1
351	20250317	131500	172957045	2980	2975	2980	2975	17
352	20250317	131400	172906455	2975	2975	2975	2975	0
353	20250317	131300	172906455	2975	2975	2975	2975	0
354	20250317	131200	172906455	2975	2975	2975	2975	16
355	20250317	131100	172858855	2975	2975	2975	2975	0
356	20250317	131000	172858855	2975	2975	2975	2975	0
357	20250317	130900	172858855	2975	2975	2975	2975	80
358	20250317	130800	172620855	2980	2980	2980	2980	0
359	20250317	130700	172620855	2980	2980	2980	2980	0
360	20250317	130600	172620855	2980	2975	2980	2975	256
361	20250317	130500	171858920	2980	2980	2980	2980	0
362	20250317	130400	171858920	2980	2980	2980	2980	0
363	20250317	130300	171858920	2980	2980	2980	2980	0
364	20250317	130200	171858920	2980	2980	2980	2980	0
365	20250317	130100	171858920	2980	2980	2980	2980	41
366	20250317	130000	171736740	2980	2980	2980	2980	0
367	20250317	125900	171736740	2980	2980	2980	2980	1527
368	20250317	125800	167186280	2980	2980	2980	2980	0
369	20250317	125700	167186280	2980	2980	2980	2980	0
370	20250317	125600	167186280	2980	2980	2980	2980	0
371	20250317	125500	167186280	2980	2995	2995	2980	3001
372	20250317	125400	158243285	2980	2980	2980	2980	0
373	20250317	125300	158243285	2980	2980	2980	2980	100
374	20250317	125200	157945285	2980	2980	2980	2980	160
375	20250317	125100	157468485	2980	2980	2980	2980	0
376	20250317	125000	157468485	2980	2980	2980	2980	0
377	20250317	124900	157468485	2980	2980	2980	2980	0
378	20250317	124800	157468485	2980	2980	2980	2980	0
379	20250317	124700	157468485	2980	2980	2980	2980	441
380	20250317	124600	156154305	2980	2980	2980	2980	0
381	20250317	124500	156154305	2980	2980	2980	2980	1041
382	20250317	124400	153052125	2980	2995	2995	2980	4950
383	20250317	124300	138300975	2985	2985	2985	2985	0
384	20250317	124200	138300975	2985	2985	2985	2985	0
385	20250317	124100	138300975	2985	2985	2985	2985	0
386	20250317	124000	138300975	2985	2985	2985	2985	400
387	20250317	123900	137106975	2985	2985	2985	2985	1300
388	20250317	123800	133226475	2985	2990	2990	2985	467
389	20250317	123700	131830210	2990	2990	2990	2990	0
390	20250317	123600	131830210	2990	2990	2990	2990	0
391	20250317	123500	131830210	2990	2990	2990	2990	0
392	20250317	123400	131830210	2990	2990	2990	2990	0
393	20250317	123300	131830210	2990	2990	2990	2990	0
394	20250317	123200	131830210	2990	2990	2990	2990	0
395	20250317	123100	131830210	2990	2990	2990	2990	0
396	20250317	123000	131830210	2990	2990	2990	2990	0
397	20250317	122900	131830210	2990	2990	2990	2990	0
398	20250317	122800	131830210	2990	2990	2990	2990	0
399	20250317	122700	131830210	2990	2990	2990	2990	0
400	20250317	122600	131830210	2990	2990	2990	2990	0
401	20250317	122500	131830210	2990	2990	2990	2990	0
402	20250317	122400	131830210	2990	2990	2990	2990	0
403	20250317	122300	131830210	2990	2990	2990	2990	0
404	20250317	122200	131830210	2990	2990	2990	2990	0
405	20250317	122100	131830210	2990	2990	2990	2990	0
406	20250317	122000	131830210	2990	2995	2995	2990	1000
407	20250317	121900	128840095	2995	2995	2995	2995	0
408	20250317	121800	128840095	2995	2995	2995	2995	0
409	20250317	121700	128840095	2995	2995	2995	2995	357
410	20250317	121600	127770880	2995	2995	2995	2995	1
411	20250317	121500	127767885	2995	2995	2995	2995	0
412	20250317	121400	127767885	2995	2995	2995	2995	0
413	20250317	121300	127767885	2995	2995	2995	2995	0
414	20250317	121200	127767885	2995	2995	2995	2995	0
415	20250317	121100	127767885	2995	2995	2995	2995	536
416	20250317	121000	126162565	3000	3000	3000	3000	0
417	20250317	120900	126162565	3000	3000	3000	3000	0
418	20250317	120800	126162565	3000	3000	3000	3000	0
419	20250317	120700	126162565	3000	3000	3000	3000	0
420	20250317	120600	126162565	3000	3000	3000	3000	0
421	20250317	120500	126162565	3000	3000	3000	3000	5
422	20250317	120400	126147565	3000	3000	3000	3000	0
423	20250317	120300	126147565	3000	3000	3000	3000	0
424	20250317	120200	126147565	3000	3000	3000	3000	0
425	20250317	120100	126147565	3000	3000	3000	3000	0
426	20250317	120000	126147565	3000	3000	3000	3000	0
427	20250317	115900	126147565	3000	3000	3000	3000	0
428	20250317	115800	126147565	3000	3000	3000	3000	37
429	20250317	115700	126036565	2995	2995	2995	2995	0
430	20250317	115600	126036565	2995	2995	2995	2995	0
431	20250317	115500	126036565	2995	2995	2995	2995	1
432	20250317	115400	126033570	3000	3000	3000	3000	6
433	20250317	115300	126015570	2990	2990	2990	2990	0
434	20250317	115200	126015570	2990	2990	2990	2990	0
435	20250317	115100	126015570	2990	2990	2990	2990	0
436	20250317	115000	126015570	2990	2990	2990	2990	47
437	20250317	114900	125875040	2990	2990	2990	2990	0
438	20250317	114800	125875040	2990	2990	2990	2990	0
439	20250317	114700	125875040	2990	2990	2990	2990	0
440	20250317	114600	125875040	2990	2990	2990	2990	105
441	20250317	114500	125561090	2990	2990	2990	2990	0
442	20250317	114400	125561090	2990	2990	2990	2990	0
443	20250317	114300	125561090	2990	2990	2990	2990	0
444	20250317	114200	125561090	2990	2990	2990	2990	0
445	20250317	114100	125561090	2990	2990	2990	2990	0
446	20250317	114000	125561090	2990	2990	2990	2990	200
447	20250317	113900	124963090	2990	2990	2990	2990	100
448	20250317	113800	124664090	3010	3010	3010	3010	0
449	20250317	113700	124664090	3010	3010	3010	3010	0
450	20250317	113600	124664090	3010	3010	3010	3010	0
451	20250317	113500	124664090	3010	3010	3010	3010	0
452	20250317	113400	124664090	3010	3010	3010	3010	0
453	20250317	113300	124664090	3010	3010	3010	3010	0
454	20250317	113200	124664090	3010	3010	3010	3010	0
455	20250317	113100	124664090	3010	3000	3010	3000	334
456	20250317	113000	123660455	2990	2990	2990	2990	0
457	20250317	112900	123660455	2990	2990	2990	2990	0
458	20250317	112800	123660455	2990	2990	2990	2990	5
459	20250317	112700	123645505	2985	2985	2985	2985	0
460	20250317	112600	123645505	2985	2985	2985	2985	0
461	20250317	112500	123645505	2985	2985	2985	2985	0
462	20250317	112400	123645505	2985	2985	2985	2985	0
463	20250317	112300	123645505	2985	2985	2985	2985	0
464	20250317	112200	123645505	2985	2985	2985	2985	0
465	20250317	112100	123645505	2985	2985	2985	2985	0
466	20250317	112000	123645505	2985	2985	2985	2985	0
467	20250317	111900	123645505	2985	2985	2985	2985	0
468	20250317	111800	123645505	2985	2985	2985	2985	0
469	20250317	111700	123645505	2985	2985	2985	2985	714
470	20250317	111600	121514215	2995	2995	2995	2995	286
471	20250317	111500	120657645	2995	2995	2995	2995	0
472	20250317	111400	120657645	2995	2995	2995	2995	0
473	20250317	111300	120657645	2995	2995	2995	2995	0
474	20250317	111200	120657645	2995	2995	2995	2995	0
475	20250317	111100	120657645	2995	2995	2995	2995	0
476	20250317	111000	120657645	2995	2995	3000	2995	1268
477	20250317	110900	116854980	2995	2995	2995	2995	769
478	20250317	110800	114551825	2985	2985	2985	2985	0
479	20250317	110700	114551825	2985	2985	2985	2985	0
480	20250317	110600	114551825	2985	2985	2985	2985	0
481	20250317	110500	114551825	2985	2985	2985	2985	1000
482	20250317	110400	111566825	2985	2985	2985	2985	0
483	20250317	110300	111566825	2985	2985	2985	2985	100
484	20250317	110200	111268325	2980	2980	2980	2980	0
485	20250317	110100	111268325	2980	2995	2995	2980	4582
486	20250317	110000	97591555	3000	3000	3000	3000	1
487	20250317	105900	97588555	2995	2995	2995	2995	201
488	20250317	105800	96986560	2995	2995	2995	2995	0
489	20250317	105700	96986560	2995	2995	2995	2995	1
490	20250317	105600	96983565	2995	2995	2995	2995	0
491	20250317	105500	96983565	2995	2995	2995	2995	1
492	20250317	105400	96980570	3000	3000	3000	3000	2
493	20250317	105300	96974570	2995	2995	2995	2995	100
494	20250317	105200	96675070	2990	2990	2990	2990	0
495	20250317	105100	96675070	2990	2990	2990	2990	0
496	20250317	105000	96675070	2990	2990	2990	2990	0
497	20250317	104900	96675070	2990	2990	2990	2990	0
498	20250317	104800	96675070	2990	2990	2990	2990	0
499	20250317	104700	96675070	2990	2990	2990	2990	0
500	20250317	104600	96675070	2990	2990	2990	2990	0
501	20250317	104500	96675070	2990	2990	2990	2990	0
502	20250317	104400	96675070	2990	2990	2990	2990	0
503	20250317	104300	96675070	2990	2990	2990	2990	0
504	20250317	104200	96675070	2990	2990	2990	2990	0
505	20250317	104100	96675070	2990	2995	2995	2990	167
506	20250317	104000	96174945	2980	2980	2980	2980	0
507	20250317	103900	96174945	2980	2980	2980	2980	0
508	20250317	103800	96174945	2980	2980	2980	2980	0
509	20250317	103700	96174945	2980	2980	2980	2980	0
510	20250317	103600	96174945	2980	2980	2980	2980	0
511	20250317	103500	96174945	2980	2980	2980	2980	0
512	20250317	103400	96174945	2980	2980	2980	2980	0
513	20250317	103300	96174945	2980	2980	2980	2980	0
514	20250317	103200	96174945	2980	2980	2980	2980	0
515	20250317	103100	96174945	2980	2980	2980	2980	0
516	20250317	103000	96174945	2980	2980	2980	2980	0
517	20250317	102900	96174945	2980	2980	2980	2980	200
518	20250317	102800	95578945	2980	2980	2980	2980	0
519	20250317	102700	95578945	2980	2990	2990	2980	878
520	20250317	102600	92962105	2995	2995	2995	2995	0
521	20250317	102500	92962105	2995	2995	2995	2995	0
522	20250317	102400	92962105	2995	2995	2995	2995	0
523	20250317	102300	92962105	2995	2995	2995	2995	1
524	20250317	102200	92959110	3000	3000	3000	3000	0
525	20250317	102100	92959110	3000	3000	3000	3000	0
526	20250317	102000	92959110	3000	3000	3000	3000	1
527	20250317	101900	92956110	3000	3000	3000	3000	3
528	20250317	101800	92947110	2980	2980	2980	2980	0
529	20250317	101700	92947110	2980	2980	2980	2980	1000
530	20250317	101600	89967110	2980	2980	2980	2980	1
531	20250317	101500	89964130	3000	3000	3000	3000	1
532	20250317	101400	89961130	3000	3000	3000	3000	6
533	20250317	101300	89943130	3000	2985	3000	2980	846
534	20250317	101200	87417655	2985	2995	2995	2985	1167
535	20250317	101100	83931825	2995	2995	2995	2995	0
536	20250317	101000	83931825	2995	2995	2995	2995	0
537	20250317	100900	83931825	2995	2995	2995	2995	0
538	20250317	100800	83931825	2995	2995	2995	2995	0
539	20250317	100700	83931825	2995	2995	2995	2995	176
540	20250317	100600	83404705	2990	2990	2990	2990	10
541	20250317	100500	83374805	2990	2990	2990	2990	52
542	20250317	100400	83219325	2990	2995	2995	2985	5580
543	20250317	100300	66533495	3000	3000	3000	3000	10
544	20250317	100200	66503495	3000	3000	3000	3000	0
545	20250317	100100	66503495	3000	2995	3000	2995	1055
546	20250317	100000	63343745	2995	2995	2995	2995	212
547	20250317	095900	62708805	3000	3000	3000	3000	0
548	20250317	095800	62708805	3000	3000	3000	3000	1
549	20250317	095700	62705805	3000	3000	3000	3000	0
550	20250317	095600	62705805	3000	3000	3000	3000	34
551	20250317	095500	62603805	3000	3000	3000	3000	0
552	20250317	095400	62603805	3000	3000	3000	3000	0
553	20250317	095300	62603805	3000	3000	3000	3000	0
554	20250317	095200	62603805	3000	3000	3000	3000	1
555	20250317	095100	62600805	3000	3000	3000	3000	5
556	20250317	095000	62585805	3000	3000	3000	3000	101
557	20250317	094900	62282805	3000	3000	3000	3000	1
558	20250317	094800	62279805	2995	2995	2995	2995	0
559	20250317	094700	62279805	2995	2995	2995	2995	770
560	20250317	094600	59973655	2995	2995	2995	2995	0
561	20250317	094500	59973655	2995	2995	2995	2995	32
562	20250317	094400	59877815	2995	2995	2995	2995	0
563	20250317	094300	59877815	2995	2995	2995	2995	383
564	20250317	094200	58730730	2995	2995	2995	2995	0
565	20250317	094100	58730730	2995	2995	2995	2995	0
566	20250317	094000	58730730	2995	2995	2995	2995	0
567	20250317	093900	58730730	2995	3000	3000	2995	1001
568	20250317	093800	55732730	2995	2995	2995	2995	0
569	20250317	093700	55732730	2995	2995	2995	2995	622
570	20250317	093600	53869840	3000	3000	3000	3000	172
571	20250317	093500	53353840	3000	3000	3000	3000	0
572	20250317	093400	53353840	3000	3000	3000	3000	0
573	20250317	093300	53353840	3000	3000	3000	3000	0
574	20250317	093200	53353840	3000	3000	3000	3000	0
575	20250317	093100	53353840	3000	3000	3000	3000	0
576	20250317	093000	53353840	3000	3000	3000	3000	86
577	20250317	092900	53095840	3000	3000	3000	2995	790
578	20250317	092800	50727815	3000	3000	3000	3000	368
579	20250317	092700	49623815	3005	3005	3005	3005	0
580	20250317	092600	49623815	3005	3005	3005	3005	10
581	20250317	092500	49593765	3005	3005	3005	3005	30
582	20250317	092400	49503615	3005	3010	3010	3000	428
583	20250317	092300	48219340	3020	3020	3020	3020	24
584	20250317	092200	48146860	3010	3010	3010	3010	25
585	20250317	092100	48071610	3025	3025	3025	3025	4
586	20250317	092000	48059510	3005	3005	3005	3005	0
587	20250317	091900	48059510	3005	3005	3005	3005	0
588	20250317	091800	48059510	3005	3005	3005	3000	1236
589	20250317	091700	44347970	3045	3045	3045	3045	20
590	20250317	091600	44287070	3045	3000	3045	3000	1795
591	20250317	091500	38893155	3000	3000	3000	3000	0
592	20250317	091400	38893155	3000	3000	3000	3000	2179
593	20250317	091300	32356155	3000	3000	3000	3000	66
594	20250317	091200	32158155	3000	3005	3005	3000	128
595	20250317	091100	31773605	3000	3005	3005	3000	2312
596	20250317	091000	24837550	3005	3005	3005	3005	200
597	20250317	090900	24236550	3000	3005	3005	3000	1210
598	20250317	090800	20605500	3005	3015	3015	3005	301
599	20250317	090700	19700895	3015	3015	3015	3015	12
600	20250317	090600	19664715	3015	3015	3015	3015	10
601	20250317	090500	19634565	3005	2995	3015	2995	1616
602	20250317	090400	14773130	2995	2995	2995	2995	400
603	20250317	090300	13575130	2995	2995	2995	2995	132
604	20250317	090200	13179790	3010	3015	3015	2995	3355
605	20250317	090100	3112670	3015	3055	3055	3015	749
606	20250317	090000	839805	3065	3065	3065	3060	274