KissMeData/067730/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	195000	137814271	2985	2985	2985	2985	798
3	20250317	194900	137814271	2985	2985	2985	2985	0
4	20250317	194800	137814271	2985	2985	2985	2985	0
5	20250317	194700	137814271	2985	2985	2985	2985	0
6	20250317	194600	137814271	2985	2985	2985	2985	0
7	20250317	194500	137814271	2985	2985	2985	2985	0
8	20250317	194400	137814271	2985	2985	2985	2985	0
9	20250317	194300	137814271	2985	2985	2985	2985	0
10	20250317	194200	137814271	2985	2985	2985	2985	0
11	20250317	194100	137814271	2985	2985	2985	2985	0
12	20250317	194000	137814271	2985	2985	2985	2985	0
13	20250317	193900	137814271	2985	2985	2985	2985	0
14	20250317	193800	137814271	2985	2985	2985	2985	0
15	20250317	193700	137814271	2985	2985	2985	2985	0
16	20250317	193600	137814271	2985	2985	2985	2985	0
17	20250317	193500	137814271	2985	2985	2985	2985	0
18	20250317	193400	137814271	2985	2985	2985	2985	0
19	20250317	193300	137814271	2985	2985	2985	2985	0
20	20250317	193200	137814271	2985	2985	2985	2985	0
21	20250317	193100	137814271	2985	2985	2985	2985	0
22	20250317	193000	137814271	2985	2985	2985	2985	0
23	20250317	192900	137814271	2985	2985	2985	2985	0
24	20250317	192800	137814271	2985	2985	2985	2985	0
25	20250317	192700	137814271	2985	2985	2985	2985	0
26	20250317	192600	137814271	2985	2985	2985	2985	0
27	20250317	192500	137814271	2985	2985	2985	2985	0
28	20250317	192400	137814271	2985	2985	2985	2985	0
29	20250317	192300	137814271	2985	2985	2985	2985	0
30	20250317	192200	137814271	2985	2985	2985	2985	0
31	20250317	192100	137814271	2985	2985	2985	2985	0
32	20250317	192000	137814271	2985	2985	2985	2985	798
33	20250317	191900	137814271	2985	2985	2985	2985	0
34	20250317	191800	137814271	2985	2985	2985	2985	0
35	20250317	191700	137814271	2985	2985	2985	2985	0
36	20250317	191600	137814271	2985	2985	2985	2985	0
37	20250317	191500	137814271	2985	2985	2985	2985	0
38	20250317	191400	137814271	2985	2985	2985	2985	0
39	20250317	191300	137814271	2985	2985	2985	2985	0
40	20250317	191200	137814271	2985	2985	2985	2985	0
41	20250317	191100	137814271	2985	2985	2985	2985	0
42	20250317	191000	137814271	2985	2985	2985	2985	0
43	20250317	190900	137814271	2985	2985	2985	2985	0
44	20250317	190800	137814271	2985	2985	2985	2985	0
45	20250317	190700	137814271	2985	2985	2985	2985	0
46	20250317	190600	137814271	2985	2985	2985	2985	0
47	20250317	190500	137814271	2985	2985	2985	2985	0
48	20250317	190400	137814271	2985	2985	2985	2985	0
49	20250317	190300	137814271	2985	2985	2985	2985	0
50	20250317	190200	137814271	2985	2985	2985	2985	0
51	20250317	190100	137814271	2985	2985	2985	2985	0
52	20250317	190000	137814271	2985	2985	2985	2985	0
53	20250317	185900	137814271	2985	2985	2985	2985	0
54	20250317	185800	137814271	2985	2985	2985	2985	0
55	20250317	185700	137814271	2985	2985	2985	2985	0
56	20250317	185600	137814271	2985	2985	2985	2985	0
57	20250317	185500	137814271	2985	2985	2985	2985	0
58	20250317	185400	137814271	2985	2985	2985	2985	0
59	20250317	185300	137814271	2985	2985	2985	2985	0
60	20250317	185200	137814271	2985	2985	2985	2985	0
61	20250317	185100	137814271	2985	2985	2985	2985	0
62	20250317	185000	137814271	2985	2985	2985	2985	798
63	20250317	184900	137814271	2985	2985	2985	2985	0
64	20250317	184800	137814271	2985	2985	2985	2985	0
65	20250317	184700	137814271	2985	2985	2985	2985	0
66	20250317	184600	137814271	2985	2985	2985	2985	0
67	20250317	184500	137814271	2985	2985	2985	2985	0
68	20250317	184400	137814271	2985	2985	2985	2985	0
69	20250317	184300	137814271	2985	2985	2985	2985	0
70	20250317	184200	137814271	2985	2985	2985	2985	0
71	20250317	184100	137814271	2985	2985	2985	2985	0
72	20250317	184000	137814271	2985	2985	2985	2985	0
73	20250317	183900	137814271	2985	2985	2985	2985	0
74	20250317	183800	137814271	2985	2985	2985	2985	0
75	20250317	183700	137814271	2985	2985	2985	2985	0
76	20250317	183600	137814271	2985	2985	2985	2985	0
77	20250317	183500	137814271	2985	2985	2985	2985	0
78	20250317	183400	137814271	2985	2985	2985	2985	0
79	20250317	183300	137814271	2985	2985	2985	2985	0
80	20250317	183200	137814271	2985	2985	2985	2985	0
81	20250317	183100	137814271	2985	2985	2985	2985	0
82	20250317	183000	137814271	2985	2985	2985	2985	0
83	20250317	182900	137814271	2985	2985	2985	2985	0
84	20250317	182800	137814271	2985	2985	2985	2985	0
85	20250317	182700	137814271	2985	2985	2985	2985	0
86	20250317	182600	137814271	2985	2985	2985	2985	0
87	20250317	182500	137814271	2985	2985	2985	2985	0
88	20250317	182400	137814271	2985	2985	2985	2985	0
89	20250317	182300	137814271	2985	2985	2985	2985	0
90	20250317	182200	137814271	2985	2985	2985	2985	0
91	20250317	182100	137814271	2985	2985	2985	2985	0
92	20250317	182000	137814271	2985	2985	2985	2985	798
93	20250317	181900	137814271	2985	2985	2985	2985	0
94	20250317	181800	137814271	2985	2985	2985	2985	0
95	20250317	181700	137814271	2985	2985	2985	2985	0
96	20250317	181600	137814271	2985	2985	2985	2985	0
97	20250317	181500	137814271	2985	2985	2985	2985	0
98	20250317	181400	137814271	2985	2985	2985	2985	0
99	20250317	181300	137814271	2985	2985	2985	2985	0
100	20250317	181200	137814271	2985	2985	2985	2985	0
101	20250317	181100	137814271	2985	2985	2985	2985	0
102	20250317	181000	137814271	2985	2985	2985	2985	0
103	20250317	180900	137814271	2985	2985	2985	2985	0
104	20250317	180800	137814271	2985	2985	2985	2985	0
105	20250317	180700	137814271	2985	2985	2985	2985	0
106	20250317	180600	137814271	2985	2985	2985	2985	0
107	20250317	180500	137814271	2985	2985	2985	2985	0
108	20250317	180400	137814271	2985	2985	2985	2985	0
109	20250317	180300	137814271	2985	2985	2985	2985	0
110	20250317	180200	137814271	2985	2985	2985	2985	0
111	20250317	180100	137814271	2985	2985	2985	2985	0
112	20250317	180000	137814271	2985	2985	2985	2985	0
113	20250317	175900	137814271	2985	2985	2985	2985	0
114	20250317	175800	137814271	2985	2985	2985	2985	0
115	20250317	175700	137814271	2985	2985	2985	2985	0
116	20250317	175600	137814271	2985	2985	2985	2985	0
117	20250317	175500	137814271	2985	2985	2985	2985	0
118	20250317	175400	137814271	2985	2985	2985	2985	0
119	20250317	175300	137814271	2985	2985	2985	2985	0
120	20250317	175200	137814271	2985	2985	2985	2985	0
121	20250317	175100	137814271	2985	2985	2985	2985	0
122	20250317	175000	137814271	2985	2985	2985	2985	798
123	20250317	174900	137814271	2985	2985	2985	2985	0
124	20250317	174800	137814271	2985	2985	2985	2985	0
125	20250317	174700	137814271	2985	2985	2985	2985	0
126	20250317	174600	137814271	2985	2985	2985	2985	0
127	20250317	174500	137814271	2985	2985	2985	2985	0
128	20250317	174400	137814271	2985	2985	2985	2985	0
129	20250317	174300	137814271	2985	2985	2985	2985	0
130	20250317	174200	137814271	2985	2985	2985	2985	0
131	20250317	174100	137814271	2985	2985	2985	2985	0
132	20250317	174000	137814271	2985	2985	2985	2985	0
133	20250317	173900	137814271	2985	2985	2985	2985	0
134	20250317	173800	137814271	2985	2985	2985	2985	0
135	20250317	173700	137814271	2985	2985	2985	2985	0
136	20250317	173600	137814271	2985	2985	2985	2985	0
137	20250317	173500	137814271	2985	2985	2985	2985	0
138	20250317	173400	137814271	2985	2985	2985	2985	0
139	20250317	173300	137814271	2985	2985	2985	2985	0
140	20250317	173200	137814271	2985	2985	2985	2985	0
141	20250317	173100	137814271	2985	2985	2985	2985	0
142	20250317	173000	137814271	2985	2985	2985	2985	0
143	20250317	172900	137814271	2985	2985	2985	2985	0
144	20250317	172800	137814271	2985	2985	2985	2985	0
145	20250317	172700	137814271	2985	2985	2985	2985	0
146	20250317	172600	137814271	2985	2985	2985	2985	0
147	20250317	172500	137814271	2985	2985	2985	2985	0
148	20250317	172400	137814271	2985	2985	2985	2985	0
149	20250317	172300	137814271	2985	2985	2985	2985	0
150	20250317	172200	137814271	2985	2985	2985	2985	0
151	20250317	172100	137814271	2985	2985	2985	2985	0
152	20250317	172000	137814271	2985	2985	2985	2985	798
153	20250317	171900	137814271	2985	2985	2985	2985	0
154	20250317	171800	137814271	2985	2985	2985	2985	0
155	20250317	171700	137814271	2985	2985	2985	2985	0
156	20250317	171600	137814271	2985	2985	2985	2985	0
157	20250317	171500	137814271	2985	2985	2985	2985	0
158	20250317	171400	137814271	2985	2985	2985	2985	0
159	20250317	171300	137814271	2985	2985	2985	2985	0
160	20250317	171200	137814271	2985	2985	2985	2985	0
161	20250317	171100	137814271	2985	2985	2985	2985	0
162	20250317	171000	137814271	2985	2985	2985	2985	0
163	20250317	170900	137814271	2985	2985	2985	2985	0
164	20250317	170800	137814271	2985	2985	2985	2985	0
165	20250317	170700	137814271	2985	2985	2985	2985	0
166	20250317	170600	137814271	2985	2985	2985	2985	0
167	20250317	170500	137814271	2985	2985	2985	2985	0
168	20250317	170400	137814271	2985	2985	2985	2985	0
169	20250317	170300	137814271	2985	2985	2985	2985	0
170	20250317	170200	137814271	2985	2985	2985	2985	0
171	20250317	170100	137814271	2985	2985	2985	2985	0
172	20250317	170000	137814271	2985	2985	2985	2985	0
173	20250317	165900	137814271	2985	2985	2985	2985	0
174	20250317	165800	137814271	2985	2985	2985	2985	0
175	20250317	165700	137814271	2985	2985	2985	2985	0
176	20250317	165600	137814271	2985	2985	2985	2985	0
177	20250317	165500	137814271	2985	2985	2985	2985	0
178	20250317	165400	137814271	2985	2985	2985	2985	0
179	20250317	165300	137814271	2985	2985	2985	2985	0
180	20250317	165200	137814271	2985	2985	2985	2985	0
181	20250317	165100	137814271	2985	2985	2985	2985	0
182	20250317	165000	137814271	2985	2985	2985	2985	798
183	20250317	164900	137814271	2985	2985	2985	2985	0
184	20250317	164800	137814271	2985	2985	2985	2985	0
185	20250317	164700	137814271	2985	2985	2985	2985	0
186	20250317	164600	137814271	2985	2985	2985	2985	0
187	20250317	164500	137814271	2985	2985	2985	2985	0
188	20250317	164400	137814271	2985	2985	2985	2985	0
189	20250317	164300	137814271	2985	2985	2985	2985	0
190	20250317	164200	137814271	2985	2985	2985	2985	0
191	20250317	164100	137814271	2985	2985	2985	2985	0
192	20250317	164000	137814271	2985	2985	2985	2985	0
193	20250317	163900	137814271	2985	2985	2985	2985	0
194	20250317	163800	137814271	2985	2985	2985	2985	0
195	20250317	163700	137814271	2985	2985	2985	2985	0
196	20250317	163600	137814271	2985	2985	2985	2985	0
197	20250317	163500	137814271	2985	2985	2985	2985	0
198	20250317	163400	137814271	2985	2985	2985	2985	0
199	20250317	163300	137814271	2985	2985	2985	2985	0
200	20250317	163200	137814271	2985	2985	2985	2985	0
201	20250317	163100	137814271	2985	2985	2985	2985	0
202	20250317	163000	137814271	2985	2985	2985	2985	0
203	20250317	162900	137814271	2985	2985	2985	2985	0
204	20250317	162800	137814271	2985	2985	2985	2985	0
205	20250317	162700	137814271	2985	2985	2985	2985	0
206	20250317	162600	137814271	2985	2985	2985	2985	0
207	20250317	162500	137814271	2985	2985	2985	2985	0
208	20250317	162400	137814271	2985	2985	2985	2985	0
209	20250317	162300	137814271	2985	2985	2985	2985	0
210	20250317	162200	137814271	2985	2985	2985	2985	0
211	20250317	162100	137814271	2985	2985	2985	2985	0
212	20250317	162000	137814271	2985	2985	2985	2985	798
213	20250317	161900	137814271	2985	2985	2985	2985	0
214	20250317	161800	137814271	2985	2985	2985	2985	0
215	20250317	161700	137814271	2985	2985	2985	2985	0
216	20250317	161600	137814271	2985	2985	2985	2985	0
217	20250317	161500	137814271	2985	2985	2985	2985	0
218	20250317	161400	137814271	2985	2985	2985	2985	0
219	20250317	161300	137814271	2985	2985	2985	2985	0
220	20250317	161200	137814271	2985	2985	2985	2985	0
221	20250317	161100	137814271	2985	2985	2985	2985	0
222	20250317	161000	137814271	2985	2985	2985	2985	0
223	20250317	160900	137814271	2985	2985	2985	2985	0
224	20250317	160800	137814271	2985	2985	2985	2985	0
225	20250317	160700	137814271	2985	2985	2985	2985	0
226	20250317	160600	137814271	2985	2985	2985	2985	0
227	20250317	160500	137814271	2985	2985	2985	2985	0
228	20250317	160400	137814271	2985	2985	2985	2985	0
229	20250317	160300	137814271	2985	2985	2985	2985	0
230	20250317	160200	137814271	2985	2985	2985	2985	0
231	20250317	160100	137814271	2985	2985	2985	2985	0
232	20250317	160000	137814271	2985	2985	2985	2985	0
233	20250317	155900	137814271	2985	2985	2985	2985	0
234	20250317	155800	137814271	2985	2985	2985	2985	0
235	20250317	155700	137814271	2985	2985	2985	2985	0
236	20250317	155600	137814271	2985	2985	2985	2985	0
237	20250317	155500	137814271	2985	2985	2985	2985	0
238	20250317	155400	137814271	2985	2985	2985	2985	0
239	20250317	155300	137814271	2985	2985	2985	2985	0
240	20250317	155200	137814271	2985	2985	2985	2985	0
241	20250317	155100	137814271	2985	2985	2985	2985	0
242	20250317	155000	137814271	2985	2985	2985	2985	798
243	20250317	154900	137814271	2985	2985	2985	2985	0
244	20250317	154800	137814271	2985	2985	2985	2985	0
245	20250317	154700	137814271	2985	2985	2985	2985	0
246	20250317	154600	137814271	2985	2985	2985	2985	0
247	20250317	154500	137814271	2985	2985	2985	2985	0
248	20250317	154400	137814271	2985	2985	2985	2985	0
249	20250317	154300	137814271	2985	2985	2985	2985	0
250	20250317	154200	137814271	2985	2985	2985	2985	0
251	20250317	154100	137814271	2985	2985	2985	2985	0
252	20250317	154000	137814271	2985	2985	2985	2985	0
253	20250317	153900	137814271	2985	2985	2985	2985	0
254	20250317	153800	137814271	2985	2985	2985	2985	0
255	20250317	153700	137814271	2985	2985	2985	2985	0
256	20250317	153600	137814271	2985	2985	2985	2985	0
257	20250317	153500	137814271	2985	2985	2985	2985	0
258	20250317	153400	137814271	2985	2985	2985	2985	0
259	20250317	153300	137814271	2985	2985	2985	2985	0
260	20250317	153200	137814271	2985	2985	2985	2985	0
261	20250317	153100	137814271	2985	2985	2985	2985	0
262	20250317	153000	137814271	2985	2985	2985	2985	798
263	20250317	152900	135432241	2970	2970	2970	2970	0
264	20250317	152800	135432241	2970	2970	2970	2970	0
265	20250317	152700	135432241	2970	2970	2970	2970	0
266	20250317	152600	135432241	2970	2970	2970	2970	0
267	20250317	152500	135432241	2970	2970	2970	2970	0
268	20250317	152400	135432241	2970	2970	2970	2970	0
269	20250317	152300	135432241	2970	2970	2970	2970	0
270	20250317	152200	135432241	2970	2970	2970	2970	0
271	20250317	152100	135432241	2970	2970	2970	2970	0
272	20250317	152000	135432241	2970	2970	2970	2970	0
273	20250317	151900	135432241	2970	2970	2970	2965	171
274	20250317	151800	134924461	2995	2995	2995	2995	0
275	20250317	151700	134924461	2995	2995	2995	2995	2
276	20250317	151600	134918471	2970	2970	2970	2970	0
277	20250317	151500	134918471	2970	2975	2975	2970	179
278	20250317	151400	134386286	2975	2975	2975	2975	0
279	20250317	151300	134386286	2975	2975	2975	2975	68
280	20250317	151200	134183986	2980	2980	2980	2980	0
281	20250317	151100	134183986	2980	2980	2980	2980	1000
282	20250317	151000	131203986	2975	2975	2975	2975	0
283	20250317	150900	131203986	2975	2975	2975	2975	9
284	20250317	150800	131177211	2980	2980	2980	2980	0
285	20250317	150700	131177211	2980	2980	2980	2980	1
286	20250317	150600	131174231	2980	2985	2985	2980	100
287	20250317	150500	130876226	2980	2980	2980	2980	0
288	20250317	150400	130876226	2980	2980	2980	2980	342
289	20250317	150300	129857066	2990	2990	2990	2990	1000
290	20250317	150200	126867066	3000	3000	3000	3000	0
291	20250317	150100	126867066	3000	3000	3000	3000	0
292	20250317	150000	126867066	3000	3000	3000	3000	1
293	20250317	145900	126864066	2975	2975	2975	2975	12
294	20250317	145800	126828366	2995	2995	2995	2995	0
295	20250317	145700	126828366	2995	2990	2995	2990	300
296	20250317	145600	125930436	2975	2975	2975	2975	2
297	20250317	145500	125924486	2980	2980	2980	2980	0
298	20250317	145400	125924486	2980	2980	2980	2980	0
299	20250317	145300	125924486	2980	2980	2980	2980	20
300	20250317	145200	125864886	2990	2990	2990	2990	0
301	20250317	145100	125864886	2990	2990	2990	2990	0
302	20250317	145000	125864886	2990	2990	2990	2990	0
303	20250317	144900	125864886	2990	2990	2990	2990	0
304	20250317	144800	125864886	2990	2990	2990	2990	0
305	20250317	144700	125864886	2990	2990	2990	2990	0
306	20250317	144600	125864886	2990	2990	2990	2990	0
307	20250317	144500	125864886	2990	2990	2990	2990	0
308	20250317	144400	125864886	2990	2990	2990	2990	8
309	20250317	144300	125840966	2990	2990	2990	2990	0
310	20250317	144200	125840966	2990	2990	2990	2990	47
311	20250317	144100	125700436	2990	2990	2990	2990	7
312	20250317	144000	125679506	3005	3005	3005	3005	0
313	20250317	143900	125679506	3005	3005	3005	3005	0
314	20250317	143800	125679506	3005	3005	3005	3005	0
315	20250317	143700	125679506	3005	3005	3005	3005	0
316	20250317	143600	125679506	3005	2990	3005	2990	5
317	20250317	143500	125664516	2990	2985	2990	2985	33
318	20250317	143400	125566001	2985	2985	2985	2985	0
319	20250317	143300	125566001	2985	2985	2985	2985	67
320	20250317	143200	125366006	2985	2985	2985	2985	0
321	20250317	143100	125366006	2985	2985	2985	2985	0
322	20250317	143000	125366006	2985	2985	2985	2985	50
323	20250317	142900	125216756	2985	2985	2985	2985	356
324	20250317	142800	124154096	2975	2975	2975	2975	0
325	20250317	142700	124154096	2975	2975	2975	2975	0
326	20250317	142600	124154096	2975	2975	2975	2975	0
327	20250317	142500	124154096	2975	2975	2975	2975	0
328	20250317	142400	124154096	2975	2975	2975	2975	0
329	20250317	142300	124154096	2975	2975	2975	2975	0
330	20250317	142200	124154096	2975	2975	2975	2975	0
331	20250317	142100	124154096	2975	2975	2975	2975	0
332	20250317	142000	124154096	2975	2975	2975	2975	0
333	20250317	141900	124154096	2975	2975	2975	2975	0
334	20250317	141800	124154096	2975	2975	2975	2975	0
335	20250317	141700	124154096	2975	2975	2975	2975	0
336	20250317	141600	124154096	2975	2975	2975	2975	1
337	20250317	141500	124151121	2960	2960	2960	2960	0
338	20250317	141400	124151121	2960	2960	2960	2960	0
339	20250317	141300	124151121	2960	2960	2960	2960	1
340	20250317	141200	124148161	2980	2980	2980	2980	0
341	20250317	141100	124148161	2980	2980	2980	2980	10
342	20250317	141000	124118361	2975	2970	2975	2970	462
343	20250317	140900	122746121	2975	2975	2975	2975	0
344	20250317	140800	122746121	2975	2955	2975	2955	132
345	20250317	140700	122355461	2955	2955	2955	2955	0
346	20250317	140600	122355461	2955	2955	2955	2955	0
347	20250317	140500	122355461	2955	2970	2970	2955	950
348	20250317	140400	119547501	2975	2975	2975	2975	50
349	20250317	140300	119398751	2975	2975	2975	2975	0
350	20250317	140200	119398751	2975	2975	2975	2975	0
351	20250317	140100	119398751	2975	2975	2975	2975	1
352	20250317	140000	119395776	2970	2970	2970	2970	10
353	20250317	135900	119366076	2970	2970	2970	2970	0
354	20250317	135800	119366076	2970	2970	2970	2970	0
355	20250317	135700	119366076	2970	2970	2970	2970	0
356	20250317	135600	119366076	2970	2970	2970	2970	0
357	20250317	135500	119366076	2970	2970	2970	2970	0
358	20250317	135400	119366076	2970	2970	2970	2970	0
359	20250317	135300	119366076	2970	2970	2970	2970	0
360	20250317	135200	119366076	2970	2970	2970	2970	0
361	20250317	135100	119366076	2970	2970	2970	2970	0
362	20250317	135000	119366076	2970	2970	2970	2970	20
363	20250317	134900	119306676	2970	2970	2970	2970	0
364	20250317	134800	119306676	2970	2970	2970	2970	0
365	20250317	134700	119306676	2970	2970	2970	2970	0
366	20250317	134600	119306676	2970	2970	2970	2970	0
367	20250317	134500	119306676	2970	2970	2970	2970	0
368	20250317	134400	119306676	2970	2970	2970	2970	0
369	20250317	134300	119306676	2970	2970	2970	2970	100
370	20250317	134200	119009676	2970	2970	2970	2970	102
371	20250317	134100	118706736	2985	2985	2985	2985	0
372	20250317	134000	118706736	2985	2985	2985	2985	0
373	20250317	133900	118706736	2985	2985	2985	2985	0
374	20250317	133800	118706736	2985	2985	2985	2985	0
375	20250317	133700	118706736	2985	2985	2985	2985	0
376	20250317	133600	118706736	2985	2985	2985	2985	0
377	20250317	133500	118706736	2985	2985	2985	2985	0
378	20250317	133400	118706736	2985	2985	2985	2985	0
379	20250317	133300	118706736	2985	2985	2985	2985	0
380	20250317	133200	118706736	2985	2985	2985	2985	0
381	20250317	133100	118706736	2985	2960	2985	2960	253
382	20250317	133000	117957806	2985	2985	2985	2985	0
383	20250317	132900	117957806	2985	2965	2985	2965	856
384	20250317	132800	115403711	2965	2965	2965	2965	0
385	20250317	132700	115403711	2965	2965	2965	2965	0
386	20250317	132600	115403711	2965	2965	2965	2965	0
387	20250317	132500	115403711	2965	2965	2965	2965	0
388	20250317	132400	115403711	2965	2965	2965	2965	0
389	20250317	132300	115403711	2965	2965	2965	2965	0
390	20250317	132200	115403711	2965	2965	2965	2965	0
391	20250317	132100	115403711	2965	2965	2965	2965	0
392	20250317	132000	115403711	2965	2965	2965	2965	0
393	20250317	131900	115403711	2965	2965	2965	2965	0
394	20250317	131800	115403711	2965	2965	2965	2965	0
395	20250317	131700	115403711	2965	2965	2965	2965	20
396	20250317	131600	115344411	2965	2965	2965	2965	0
397	20250317	131500	115344411	2965	2965	2965	2965	0
398	20250317	131400	115344411	2965	2965	2965	2965	0
399	20250317	131300	115344411	2965	2960	2965	2960	43
400	20250317	131200	115217116	2965	2965	2965	2965	0
401	20250317	131100	115217116	2965	2965	2965	2965	0
402	20250317	131000	115217116	2965	2965	2965	2965	0
403	20250317	130900	115217116	2965	2965	2965	2965	0
404	20250317	130800	115217116	2965	2965	2965	2965	0
405	20250317	130700	115217116	2965	2965	2965	2965	0
406	20250317	130600	115217116	2965	2965	2965	2965	0
407	20250317	130500	115217116	2965	2965	2965	2965	0
408	20250317	130400	115217116	2965	2965	2965	2965	0
409	20250317	130300	115217116	2965	2965	2965	2965	0
410	20250317	130200	115217116	2965	2965	2965	2965	0
411	20250317	130100	115217116	2965	2965	2965	2965	45
412	20250317	130000	115083691	2965	2965	2965	2965	0
413	20250317	125900	115083691	2965	2965	2965	2965	50
414	20250317	125800	114935441	2970	2970	2970	2970	0
415	20250317	125700	114935441	2970	2970	2970	2970	0
416	20250317	125600	114935441	2970	2970	2970	2970	1
417	20250317	125500	114932471	2970	2975	2975	2970	22
418	20250317	125400	114867071	2965	2965	2965	2965	175
419	20250317	125300	114348196	2960	2960	2960	2960	51
420	20250317	125200	114197236	2960	2960	2960	2960	0
421	20250317	125100	114197236	2960	2960	2960	2960	0
422	20250317	125000	114197236	2960	2960	2960	2960	0
423	20250317	124900	114197236	2960	2960	2960	2960	0
424	20250317	124800	114197236	2960	2960	2960	2960	0
425	20250317	124700	114197236	2960	2960	2960	2960	0
426	20250317	124600	114197236	2960	2960	2960	2960	0
427	20250317	124500	114197236	2960	2960	2960	2960	0
428	20250317	124400	114197236	2960	2960	2960	2960	0
429	20250317	124300	114197236	2960	2960	2960	2960	0
430	20250317	124200	114197236	2960	2960	2960	2960	0
431	20250317	124100	114197236	2960	2950	2960	2950	50
432	20250317	124000	114049246	2950	2950	2950	2950	0
433	20250317	123900	114049246	2950	2950	2950	2950	20
434	20250317	123800	113990246	2965	2965	2965	2965	0
435	20250317	123700	113990246	2965	2965	2965	2965	0
436	20250317	123600	113990246	2965	2950	2965	2950	4
437	20250317	123500	113978431	2950	2950	2950	2950	101
438	20250317	123400	113680481	2960	2960	2960	2960	323
439	20250317	123300	112724401	2965	2965	2965	2965	0
440	20250317	123200	112724401	2965	2965	2965	2965	0
441	20250317	123100	112724401	2965	2965	2965	2965	0
442	20250317	123000	112724401	2965	2965	2965	2965	0
443	20250317	122900	112724401	2965	2965	2965	2965	0
444	20250317	122800	112724401	2965	2960	2965	2960	167
445	20250317	122700	112229881	2960	2960	2960	2960	0
446	20250317	122600	112229881	2960	2960	2960	2960	111
447	20250317	122500	111901321	2960	2960	2960	2960	0
448	20250317	122400	111901321	2960	2960	2960	2960	1
449	20250317	122300	111898361	2950	2950	2950	2950	1
450	20250317	122200	111895411	2960	2950	2960	2950	3
451	20250317	122100	111886551	2950	2950	2950	2950	0
452	20250317	122000	111886551	2950	2950	2950	2950	0
453	20250317	121900	111886551	2950	2950	2950	2950	1000
454	20250317	121800	108936551	2950	2950	2950	2950	0
455	20250317	121700	108936551	2950	2950	2950	2950	0
456	20250317	121600	108936551	2950	2950	2950	2950	0
457	20250317	121500	108936551	2950	2950	2950	2950	0
458	20250317	121400	108936551	2950	2950	2950	2950	0
459	20250317	121300	108936551	2950	2950	2950	2950	0
460	20250317	121200	108936551	2950	2950	2950	2950	0
461	20250317	121100	108936551	2950	2950	2950	2950	0
462	20250317	121000	108936551	2950	2950	2950	2950	0
463	20250317	120900	108936551	2950	2950	2950	2950	0
464	20250317	120800	108936551	2950	2950	2950	2950	100
465	20250317	120700	108641551	2950	2950	2950	2950	48
466	20250317	120600	108499951	2955	2955	2955	2955	52
467	20250317	120500	108346291	2960	2960	2960	2960	0
468	20250317	120400	108346291	2960	2955	2960	2955	2
469	20250317	120300	108340376	2955	2955	2955	2955	0
470	20250317	120200	108340376	2955	2955	2955	2955	447
471	20250317	120100	107019491	2955	2955	2955	2955	0
472	20250317	120000	107019491	2955	2955	2955	2955	0
473	20250317	115900	107019491	2955	2955	2955	2955	23
474	20250317	115800	106951526	2960	2960	2960	2960	0
475	20250317	115700	106951526	2960	2960	2960	2960	0
476	20250317	115600	106951526	2960	2960	2960	2960	0
477	20250317	115500	106951526	2960	2960	2960	2960	8
478	20250317	115400	106927846	2960	2960	2960	2960	0
479	20250317	115300	106927846	2960	2960	2960	2960	0
480	20250317	115200	106927846	2960	2960	2960	2960	0
481	20250317	115100	106927846	2960	2960	2960	2960	0
482	20250317	115000	106927846	2960	2960	2960	2960	0
483	20250317	114900	106927846	2960	2960	2960	2960	0
484	20250317	114800	106927846	2960	2960	2960	2960	0
485	20250317	114700	106927846	2960	2960	2960	2960	0
486	20250317	114600	106927846	2960	2960	2960	2960	100
487	20250317	114500	106631846	2960	2960	2960	2960	0
488	20250317	114400	106631846	2960	2960	2960	2960	0
489	20250317	114300	106631846	2960	2960	2960	2960	0
490	20250317	114200	106631846	2960	2950	2960	2950	2
491	20250317	114100	106625936	2950	2950	2950	2950	1
492	20250317	114000	106622986	2960	2960	2960	2960	0
493	20250317	113900	106622986	2960	2960	2960	2960	20
494	20250317	113800	106563786	2945	2945	2945	2945	0
495	20250317	113700	106563786	2945	2965	2965	2945	2621
496	20250317	113600	98837021	2980	2980	2980	2980	0
497	20250317	113500	98837021	2980	2980	2980	2980	0
498	20250317	113400	98837021	2980	2980	2980	2980	0
499	20250317	113300	98837021	2980	2980	2980	2980	20
500	20250317	113200	98777421	2970	2970	2970	2970	0
501	20250317	113100	98777421	2970	2970	2970	2970	0
502	20250317	113000	98777421	2970	2970	2970	2970	0
503	20250317	112900	98777421	2970	2970	2970	2970	0
504	20250317	112800	98777421	2970	2970	2970	2970	0
505	20250317	112700	98777421	2970	2970	2970	2970	0
506	20250317	112600	98777421	2970	2970	2970	2970	0
507	20250317	112500	98777421	2970	2970	2970	2970	1
508	20250317	112400	98774451	2970	2970	2970	2970	0
509	20250317	112300	98774451	2970	2970	2970	2970	0
510	20250317	112200	98774451	2970	2970	2970	2970	0
511	20250317	112100	98774451	2970	2970	2970	2970	0
512	20250317	112000	98774451	2970	2970	2970	2970	0
513	20250317	111900	98774451	2970	2970	2970	2970	0
514	20250317	111800	98774451	2970	2970	2970	2970	0
515	20250317	111700	98774451	2970	2970	2970	2970	0
516	20250317	111600	98774451	2970	2975	2975	2970	3
517	20250317	111500	98765531	2975	2975	2975	2975	262
518	20250317	111400	97986081	3000	3000	3000	3000	0
519	20250317	111300	97986081	3000	3000	3000	3000	0
520	20250317	111200	97986081	3000	3000	3000	3000	0
521	20250317	111100	97986081	3000	3000	3000	3000	0
522	20250317	111000	97986081	3000	3000	3000	3000	0
523	20250317	110900	97986081	3000	3000	3000	3000	0
524	20250317	110800	97986081	3000	3000	3000	3000	0
525	20250317	110700	97986081	3000	3000	3000	3000	0
526	20250317	110600	97986081	3000	3000	3000	3000	0
527	20250317	110500	97986081	3000	3000	3000	3000	0
528	20250317	110400	97986081	3000	3000	3000	3000	0
529	20250317	110300	97986081	3000	3000	3000	3000	0
530	20250317	110200	97986081	3000	3000	3000	3000	0
531	20250317	110100	97986081	3000	3000	3000	3000	0
532	20250317	110000	97986081	3000	3000	3000	3000	0
533	20250317	105900	97986081	3000	3000	3005	3000	264
534	20250317	105800	97193286	3005	3005	3005	3005	171
535	20250317	105700	96679431	3005	3005	3005	3005	0
536	20250317	105600	96679431	3005	3000	3005	3000	155
537	20250317	105500	96213861	3000	3000	3000	3000	4727
538	20250317	105400	82032861	3005	2980	3005	2980	617
539	20250317	105300	80188576	2980	2985	2985	2980	18
540	20250317	105200	80134931	2990	3010	3010	2990	6
541	20250317	105100	80116921	3045	3045	3045	3045	0
542	20250317	105000	80116921	3045	3045	3045	3045	0
543	20250317	104900	80116921	3045	3020	3050	3010	1304
544	20250317	104800	76156476	3015	2985	3040	2985	4540
545	20250317	104700	62457056	3000	3000	3000	3000	0
546	20250317	104600	62457056	3000	3000	3000	3000	0
547	20250317	104500	62457056	3000	2995	3000	2995	50
548	20250317	104400	62307091	3000	2975	3000	2975	5000
549	20250317	104300	47336571	2980	2975	2980	2975	200
550	20250317	104200	46740721	2975	2975	2975	2975	0
551	20250317	104100	46740721	2975	2975	2975	2975	1
552	20250317	104000	46737746	2975	2975	2975	2975	31
553	20250317	103900	46645521	2975	2975	2975	2975	2
554	20250317	103800	46639571	2960	2970	2970	2960	1106
555	20250317	103700	43358241	2970	2970	2970	2970	0
556	20250317	103600	43358241	2970	2970	2970	2970	200
557	20250317	103500	42764241	2965	2965	2965	2965	0
558	20250317	103400	42764241	2965	2965	2965	2965	0
559	20250317	103300	42764241	2965	2965	2965	2965	0
560	20250317	103200	42764241	2965	2965	2965	2965	0
561	20250317	103100	42764241	2965	2965	2965	2965	500
562	20250317	103000	41281741	2965	2965	2965	2965	25
563	20250317	102900	41207616	2980	2960	2980	2960	830
564	20250317	102800	38750516	2960	2960	2960	2960	300
565	20250317	102700	37862516	2955	2955	2955	2955	0
566	20250317	102600	37862516	2955	2955	2955	2955	0
567	20250317	102500	37862516	2955	2955	2955	2955	0
568	20250317	102400	37862516	2955	2955	2955	2955	0
569	20250317	102300	37862516	2955	2940	2955	2940	455
570	20250317	102200	36518006	2950	2950	2950	2950	0
571	20250317	102100	36518006	2950	2950	2950	2950	1020
572	20250317	102000	33509006	2950	2955	2955	2950	297
573	20250317	101900	32632756	2955	2955	2955	2955	0
574	20250317	101800	32632756	2955	2955	2955	2955	0
575	20250317	101700	32632756	2955	2955	2955	2955	0
576	20250317	101600	32632756	2955	2955	2955	2955	0
577	20250317	101500	32632756	2955	2950	2955	2950	26
578	20250317	101400	32555946	2950	2950	2950	2950	0
579	20250317	101300	32555946	2950	2950	2950	2950	0
580	20250317	101200	32555946	2950	2950	2950	2950	0
581	20250317	101100	32555946	2950	2950	2950	2950	22
582	20250317	101000	32491046	2947	2947	2947	2947	0
583	20250317	100900	32491046	2947	2947	2947	2947	0
584	20250317	100800	32491046	2947	2947	2947	2947	0
585	20250317	100700	32491046	2947	2947	2947	2947	0
586	20250317	100600	32491046	2947	2947	2947	2947	0
587	20250317	100500	32491046	2947	2947	2947	2947	1
588	20250317	100400	32488099	2935	2935	2935	2935	0
589	20250317	100300	32488099	2935	2935	2935	2935	0
590	20250317	100200	32488099	2935	2935	2935	2935	0
591	20250317	100100	32488099	2935	2935	2935	2935	0
592	20250317	100000	32488099	2935	2935	2935	2935	0
593	20250317	095900	32488099	2935	2935	2935	2935	0
594	20250317	095800	32488099	2935	2935	2935	2935	0
595	20250317	095700	32488099	2935	2935	2935	2935	0
596	20250317	095600	32488099	2935	2940	2940	2935	55
597	20250317	095500	32326564	2947	2947	2947	2947	0
598	20250317	095400	32326564	2947	2947	2947	2947	0
599	20250317	095300	32326564	2947	2947	2947	2947	0
600	20250317	095200	32326564	2947	2947	2947	2947	3
601	20250317	095100	32317723	2947	2947	2947	2947	0
602	20250317	095000	32317723	2947	2947	2947	2947	0
603	20250317	094900	32317723	2947	2947	2947	2947	0
604	20250317	094800	32317723	2947	2947	2947	2947	0
605	20250317	094700	32317723	2947	2947	2947	2947	0
606	20250317	094600	32317723	2947	2947	2947	2947	0
607	20250317	094500	32317723	2947	2947	2947	2947	0
608	20250317	094400	32317723	2947	2947	2947	2947	0
609	20250317	094300	32317723	2947	2947	2947	2947	0
610	20250317	094200	32317723	2947	2947	2947	2947	0
611	20250317	094100	32317723	2947	2947	2947	2947	2
612	20250317	094000	32311829	2947	2947	2947	2947	0
613	20250317	093900	32311829	2947	2947	2947	2947	0
614	20250317	093800	32311829	2947	2947	2947	2947	0
615	20250317	093700	32311829	2947	2947	2947	2947	1
616	20250317	093600	32308882	2947	2947	2947	2947	16
617	20250317	093500	32261730	2960	2960	2960	2960	0
618	20250317	093400	32261730	2960	2960	2960	2960	0
619	20250317	093300	32261730	2960	2960	2960	2960	0
620	20250317	093200	32261730	2960	2935	2960	2935	3
621	20250317	093100	32252900	2935	2935	2935	2935	0
622	20250317	093000	32252900	2935	2935	2935	2935	0
623	20250317	092900	32252900	2935	2935	2935	2935	0
624	20250317	092800	32252900	2935	2935	2935	2935	0
625	20250317	092700	32252900	2935	2935	2935	2935	0
626	20250317	092600	32252900	2935	2940	2940	2935	250
627	20250317	092500	31518050	2950	2950	2950	2950	200
628	20250317	092400	30928050	2950	2950	2950	2950	0
629	20250317	092300	30928050	2950	2950	2950	2950	100
630	20250317	092200	30633050	2950	2960	2960	2950	204
631	20250317	092100	30031210	2960	2955	2960	2955	4645
632	20250317	092000	16304865	2955	2955	2955	2955	0
633	20250317	091900	16304865	2955	2955	2955	2955	0
634	20250317	091800	16304865	2955	2940	2955	2940	48
635	20250317	091700	16163325	2960	2960	2960	2960	0
636	20250317	091600	16163325	2960	2960	2960	2960	0
637	20250317	091500	16163325	2960	2960	2960	2960	257
638	20250317	091400	15402605	2935	2935	2935	2935	20
639	20250317	091300	15343905	2935	2935	2935	2935	20
640	20250317	091200	15285205	2935	2935	2935	2935	0
641	20250317	091100	15285205	2935	2935	2935	2935	0
642	20250317	091000	15285205	2935	2935	2935	2935	0
643	20250317	090900	15285205	2935	2935	2935	2935	0
644	20250317	090800	15285205	2935	2935	2935	2935	0
645	20250317	090700	15285205	2935	2935	2935	2935	121
646	20250317	090600	14930070	2935	2945	2945	2935	80
647	20250317	090500	14695255	2945	2950	2950	2945	104
648	20250317	090400	14388720	2950	2950	2950	2950	0
649	20250317	090300	14388720	2950	2950	2950	2950	0
650	20250317	090200	14388720	2950	2955	2955	2950	1562
651	20250317	090100	9773300	2950	2950	2950	2950	318
652	20250317	090000	8835200	2955	2955	2955	2950	2990