KissMeData/041650/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	192800	39484935	2980	2980	2980	2980	614
3	20250307	192700	39484935	2980	2980	2980	2980	0
4	20250307	192600	39484935	2980	2980	2980	2980	0
5	20250307	192500	39484935	2980	2980	2980	2980	0
6	20250307	192400	39484935	2980	2980	2980	2980	0
7	20250307	192300	39484935	2980	2980	2980	2980	0
8	20250307	192200	39484935	2980	2980	2980	2980	0
9	20250307	192100	39484935	2980	2980	2980	2980	0
10	20250307	192000	39484935	2980	2980	2980	2980	0
11	20250307	191900	39484935	2980	2980	2980	2980	0
12	20250307	191800	39484935	2980	2980	2980	2980	0
13	20250307	191700	39484935	2980	2980	2980	2980	0
14	20250307	191600	39484935	2980	2980	2980	2980	0
15	20250307	191500	39484935	2980	2980	2980	2980	0
16	20250307	191400	39484935	2980	2980	2980	2980	0
17	20250307	191300	39484935	2980	2980	2980	2980	0
18	20250307	191200	39484935	2980	2980	2980	2980	0
19	20250307	191100	39484935	2980	2980	2980	2980	0
20	20250307	191000	39484935	2980	2980	2980	2980	0
21	20250307	190900	39484935	2980	2980	2980	2980	0
22	20250307	190800	39484935	2980	2980	2980	2980	0
23	20250307	190700	39484935	2980	2980	2980	2980	0
24	20250307	190600	39484935	2980	2980	2980	2980	0
25	20250307	190500	39484935	2980	2980	2980	2980	0
26	20250307	190400	39484935	2980	2980	2980	2980	0
27	20250307	190300	39484935	2980	2980	2980	2980	0
28	20250307	190200	39484935	2980	2980	2980	2980	0
29	20250307	190100	39484935	2980	2980	2980	2980	0
30	20250307	190000	39484935	2980	2980	2980	2980	0
31	20250307	185900	39484935	2980	2980	2980	2980	0
32	20250307	185800	39484935	2980	2980	2980	2980	614
33	20250307	185700	39484935	2980	2980	2980	2980	0
34	20250307	185600	39484935	2980	2980	2980	2980	0
35	20250307	185500	39484935	2980	2980	2980	2980	0
36	20250307	185400	39484935	2980	2980	2980	2980	0
37	20250307	185300	39484935	2980	2980	2980	2980	0
38	20250307	185200	39484935	2980	2980	2980	2980	0
39	20250307	185100	39484935	2980	2980	2980	2980	0
40	20250307	185000	39484935	2980	2980	2980	2980	0
41	20250307	184900	39484935	2980	2980	2980	2980	0
42	20250307	184800	39484935	2980	2980	2980	2980	0
43	20250307	184700	39484935	2980	2980	2980	2980	0
44	20250307	184600	39484935	2980	2980	2980	2980	0
45	20250307	184500	39484935	2980	2980	2980	2980	0
46	20250307	184400	39484935	2980	2980	2980	2980	0
47	20250307	184300	39484935	2980	2980	2980	2980	0
48	20250307	184200	39484935	2980	2980	2980	2980	0
49	20250307	184100	39484935	2980	2980	2980	2980	0
50	20250307	184000	39484935	2980	2980	2980	2980	0
51	20250307	183900	39484935	2980	2980	2980	2980	0
52	20250307	183800	39484935	2980	2980	2980	2980	0
53	20250307	183700	39484935	2980	2980	2980	2980	0
54	20250307	183600	39484935	2980	2980	2980	2980	0
55	20250307	183500	39484935	2980	2980	2980	2980	0
56	20250307	183400	39484935	2980	2980	2980	2980	0
57	20250307	183300	39484935	2980	2980	2980	2980	0
58	20250307	183200	39484935	2980	2980	2980	2980	0
59	20250307	183100	39484935	2980	2980	2980	2980	0
60	20250307	183000	39484935	2980	2980	2980	2980	0
61	20250307	182900	39484935	2980	2980	2980	2980	0
62	20250307	182800	39484935	2980	2980	2980	2980	614
63	20250307	182700	39484935	2980	2980	2980	2980	0
64	20250307	182600	39484935	2980	2980	2980	2980	0
65	20250307	182500	39484935	2980	2980	2980	2980	0
66	20250307	182400	39484935	2980	2980	2980	2980	0
67	20250307	182300	39484935	2980	2980	2980	2980	0
68	20250307	182200	39484935	2980	2980	2980	2980	0
69	20250307	182100	39484935	2980	2980	2980	2980	0
70	20250307	182000	39484935	2980	2980	2980	2980	0
71	20250307	181900	39484935	2980	2980	2980	2980	0
72	20250307	181800	39484935	2980	2980	2980	2980	0
73	20250307	181700	39484935	2980	2980	2980	2980	0
74	20250307	181600	39484935	2980	2980	2980	2980	0
75	20250307	181500	39484935	2980	2980	2980	2980	0
76	20250307	181400	39484935	2980	2980	2980	2980	0
77	20250307	181300	39484935	2980	2980	2980	2980	0
78	20250307	181200	39484935	2980	2980	2980	2980	0
79	20250307	181100	39484935	2980	2980	2980	2980	0
80	20250307	181000	39484935	2980	2980	2980	2980	0
81	20250307	180900	39484935	2980	2980	2980	2980	0
82	20250307	180800	39484935	2980	2980	2980	2980	0
83	20250307	180700	39484935	2980	2980	2980	2980	0
84	20250307	180600	39484935	2980	2980	2980	2980	0
85	20250307	180500	39484935	2980	2980	2980	2980	0
86	20250307	180400	39484935	2980	2980	2980	2980	0
87	20250307	180300	39484935	2980	2980	2980	2980	0
88	20250307	180200	39484935	2980	2980	2980	2980	0
89	20250307	180100	39484935	2980	2980	2980	2980	0
90	20250307	180000	39484935	2980	2980	2980	2980	0
91	20250307	175900	39484935	2980	2980	2980	2980	0
92	20250307	175800	39484935	2980	2980	2980	2980	614
93	20250307	175700	39484935	2980	2980	2980	2980	0
94	20250307	175600	39484935	2980	2980	2980	2980	0
95	20250307	175500	39484935	2980	2980	2980	2980	0
96	20250307	175400	39484935	2980	2980	2980	2980	0
97	20250307	175300	39484935	2980	2980	2980	2980	0
98	20250307	175200	39484935	2980	2980	2980	2980	0
99	20250307	175100	39484935	2980	2980	2980	2980	0
100	20250307	175000	39484935	2980	2980	2980	2980	0
101	20250307	174900	39484935	2980	2980	2980	2980	0
102	20250307	174800	39484935	2980	2980	2980	2980	0
103	20250307	174700	39484935	2980	2980	2980	2980	0
104	20250307	174600	39484935	2980	2980	2980	2980	0
105	20250307	174500	39484935	2980	2980	2980	2980	0
106	20250307	174400	39484935	2980	2980	2980	2980	0
107	20250307	174300	39484935	2980	2980	2980	2980	0
108	20250307	174200	39484935	2980	2980	2980	2980	0
109	20250307	174100	39484935	2980	2980	2980	2980	0
110	20250307	174000	39484935	2980	2980	2980	2980	0
111	20250307	173900	39484935	2980	2980	2980	2980	0
112	20250307	173800	39484935	2980	2980	2980	2980	0
113	20250307	173700	39484935	2980	2980	2980	2980	0
114	20250307	173600	39484935	2980	2980	2980	2980	0
115	20250307	173500	39484935	2980	2980	2980	2980	0
116	20250307	173400	39484935	2980	2980	2980	2980	0
117	20250307	173300	39484935	2980	2980	2980	2980	0
118	20250307	173200	39484935	2980	2980	2980	2980	0
119	20250307	173100	39484935	2980	2980	2980	2980	0
120	20250307	173000	39484935	2980	2980	2980	2980	0
121	20250307	172900	39484935	2980	2980	2980	2980	0
122	20250307	172800	39484935	2980	2980	2980	2980	614
123	20250307	172700	39484935	2980	2980	2980	2980	0
124	20250307	172600	39484935	2980	2980	2980	2980	0
125	20250307	172500	39484935	2980	2980	2980	2980	0
126	20250307	172400	39484935	2980	2980	2980	2980	0
127	20250307	172300	39484935	2980	2980	2980	2980	0
128	20250307	172200	39484935	2980	2980	2980	2980	0
129	20250307	172100	39484935	2980	2980	2980	2980	0
130	20250307	172000	39484935	2980	2980	2980	2980	0
131	20250307	171900	39484935	2980	2980	2980	2980	0
132	20250307	171800	39484935	2980	2980	2980	2980	0
133	20250307	171700	39484935	2980	2980	2980	2980	0
134	20250307	171600	39484935	2980	2980	2980	2980	0
135	20250307	171500	39484935	2980	2980	2980	2980	0
136	20250307	171400	39484935	2980	2980	2980	2980	0
137	20250307	171300	39484935	2980	2980	2980	2980	0
138	20250307	171200	39484935	2980	2980	2980	2980	0
139	20250307	171100	39484935	2980	2980	2980	2980	0
140	20250307	171000	39484935	2980	2980	2980	2980	0
141	20250307	170900	39484935	2980	2980	2980	2980	0
142	20250307	170800	39484935	2980	2980	2980	2980	0
143	20250307	170700	39484935	2980	2980	2980	2980	0
144	20250307	170600	39484935	2980	2980	2980	2980	0
145	20250307	170500	39484935	2980	2980	2980	2980	0
146	20250307	170400	39484935	2980	2980	2980	2980	0
147	20250307	170300	39484935	2980	2980	2980	2980	0
148	20250307	170200	39484935	2980	2980	2980	2980	0
149	20250307	170100	39484935	2980	2980	2980	2980	0
150	20250307	170000	39484935	2980	2980	2980	2980	0
151	20250307	165900	39484935	2980	2980	2980	2980	0
152	20250307	165800	39484935	2980	2980	2980	2980	614
153	20250307	165700	39484935	2980	2980	2980	2980	0
154	20250307	165600	39484935	2980	2980	2980	2980	0
155	20250307	165500	39484935	2980	2980	2980	2980	0
156	20250307	165400	39484935	2980	2980	2980	2980	0
157	20250307	165300	39484935	2980	2980	2980	2980	0
158	20250307	165200	39484935	2980	2980	2980	2980	0
159	20250307	165100	39484935	2980	2980	2980	2980	0
160	20250307	165000	39484935	2980	2980	2980	2980	0
161	20250307	164900	39484935	2980	2980	2980	2980	0
162	20250307	164800	39484935	2980	2980	2980	2980	0
163	20250307	164700	39484935	2980	2980	2980	2980	0
164	20250307	164600	39484935	2980	2980	2980	2980	0
165	20250307	164500	39484935	2980	2980	2980	2980	0
166	20250307	164400	39484935	2980	2980	2980	2980	0
167	20250307	164300	39484935	2980	2980	2980	2980	0
168	20250307	164200	39484935	2980	2980	2980	2980	0
169	20250307	164100	39484935	2980	2980	2980	2980	0
170	20250307	164000	39484935	2980	2980	2980	2980	0
171	20250307	163900	39484935	2980	2980	2980	2980	0
172	20250307	163800	39484935	2980	2980	2980	2980	0
173	20250307	163700	39484935	2980	2980	2980	2980	0
174	20250307	163600	39484935	2980	2980	2980	2980	0
175	20250307	163500	39484935	2980	2980	2980	2980	0
176	20250307	163400	39484935	2980	2980	2980	2980	0
177	20250307	163300	39484935	2980	2980	2980	2980	0
178	20250307	163200	39484935	2980	2980	2980	2980	0
179	20250307	163100	39484935	2980	2980	2980	2980	0
180	20250307	163000	39484935	2980	2980	2980	2980	0
181	20250307	162900	39484935	2980	2980	2980	2980	0
182	20250307	162800	39484935	2980	2980	2980	2980	614
183	20250307	162700	39484935	2980	2980	2980	2980	0
184	20250307	162600	39484935	2980	2980	2980	2980	0
185	20250307	162500	39484935	2980	2980	2980	2980	0
186	20250307	162400	39484935	2980	2980	2980	2980	0
187	20250307	162300	39484935	2980	2980	2980	2980	0
188	20250307	162200	39484935	2980	2980	2980	2980	0
189	20250307	162100	39484935	2980	2980	2980	2980	0
190	20250307	162000	39484935	2980	2980	2980	2980	0
191	20250307	161900	39484935	2980	2980	2980	2980	0
192	20250307	161800	39484935	2980	2980	2980	2980	0
193	20250307	161700	39484935	2980	2980	2980	2980	0
194	20250307	161600	39484935	2980	2980	2980	2980	0
195	20250307	161500	39484935	2980	2980	2980	2980	0
196	20250307	161400	39484935	2980	2980	2980	2980	0
197	20250307	161300	39484935	2980	2980	2980	2980	0
198	20250307	161200	39484935	2980	2980	2980	2980	0
199	20250307	161100	39484935	2980	2980	2980	2980	0
200	20250307	161000	39484935	2980	2980	2980	2980	0
201	20250307	160900	39484935	2980	2980	2980	2980	0
202	20250307	160800	39484935	2980	2980	2980	2980	0
203	20250307	160700	39484935	2980	2980	2980	2980	0
204	20250307	160600	39484935	2980	2980	2980	2980	0
205	20250307	160500	39484935	2980	2980	2980	2980	0
206	20250307	160400	39484935	2980	2980	2980	2980	0
207	20250307	160300	39484935	2980	2980	2980	2980	0
208	20250307	160200	39484935	2980	2980	2980	2980	0
209	20250307	160100	39484935	2980	2980	2980	2980	0
210	20250307	160000	39484935	2980	2980	2980	2980	0
211	20250307	155900	39484935	2980	2980	2980	2980	0
212	20250307	155800	39484935	2980	2980	2980	2980	614
213	20250307	155700	39484935	2980	2980	2980	2980	0
214	20250307	155600	39484935	2980	2980	2980	2980	0
215	20250307	155500	39484935	2980	2980	2980	2980	0
216	20250307	155400	39484935	2980	2980	2980	2980	0
217	20250307	155300	39484935	2980	2980	2980	2980	0
218	20250307	155200	39484935	2980	2980	2980	2980	0
219	20250307	155100	39484935	2980	2980	2980	2980	0
220	20250307	155000	39484935	2980	2980	2980	2980	0
221	20250307	154900	39484935	2980	2980	2980	2980	0
222	20250307	154800	39484935	2980	2980	2980	2980	0
223	20250307	154700	39484935	2980	2980	2980	2980	0
224	20250307	154600	39484935	2980	2980	2980	2980	0
225	20250307	154500	39484935	2980	2980	2980	2980	0
226	20250307	154400	39484935	2980	2980	2980	2980	0
227	20250307	154300	39484935	2980	2980	2980	2980	0
228	20250307	154200	39484935	2980	2980	2980	2980	0
229	20250307	154100	39484935	2980	2980	2980	2980	0
230	20250307	154000	39484935	2980	2980	2980	2980	0
231	20250307	153900	39484935	2980	2980	2980	2980	0
232	20250307	153800	39484935	2980	2980	2980	2980	0
233	20250307	153700	39484935	2980	2980	2980	2980	0
234	20250307	153600	39484935	2980	2980	2980	2980	0
235	20250307	153500	39484935	2980	2980	2980	2980	0
236	20250307	153400	39484935	2980	2980	2980	2980	0
237	20250307	153300	39484935	2980	2980	2980	2980	0
238	20250307	153200	39484935	2980	2980	2980	2980	0
239	20250307	153100	39484935	2980	2980	2980	2980	0
240	20250307	153000	39484935	2980	2980	2980	2980	614
241	20250307	152900	37655215	2965	2965	2965	2965	0
242	20250307	152800	37655215	2965	2965	2965	2965	0
243	20250307	152700	37655215	2965	2965	2965	2965	0
244	20250307	152600	37655215	2965	2965	2965	2965	0
245	20250307	152500	37655215	2965	2965	2965	2965	0
246	20250307	152400	37655215	2965	2965	2965	2965	0
247	20250307	152300	37655215	2965	2965	2965	2965	0
248	20250307	152200	37655215	2965	2965	2965	2965	0
249	20250307	152100	37655215	2965	2965	2965	2965	0
250	20250307	152000	37655215	2965	2965	2965	2965	0
251	20250307	151900	37655215	2965	2965	2965	2965	0
252	20250307	151800	37655215	2965	2965	2965	2965	0
253	20250307	151700	37655215	2965	2965	2965	2965	0
254	20250307	151600	37655215	2965	2965	2965	2965	0
255	20250307	151500	37655215	2965	2965	2965	2965	0
256	20250307	151400	37655215	2965	2965	2965	2965	0
257	20250307	151300	37655215	2965	2965	2965	2965	0
258	20250307	151200	37655215	2965	2965	2965	2965	99
259	20250307	151100	37361680	2970	2970	2970	2970	0
260	20250307	151000	37361680	2970	2970	2970	2970	0
261	20250307	150900	37361680	2970	2970	2970	2970	0
262	20250307	150800	37361680	2970	2970	2970	2970	0
263	20250307	150700	37361680	2970	2970	2970	2970	0
264	20250307	150600	37361680	2970	2970	2970	2970	0
265	20250307	150500	37361680	2970	2970	2970	2970	0
266	20250307	150400	37361680	2970	2970	2970	2970	0
267	20250307	150300	37361680	2970	2970	2970	2970	0
268	20250307	150200	37361680	2970	2965	2970	2965	200
269	20250307	150100	36768675	2965	2965	2965	2965	0
270	20250307	150000	36768675	2965	2965	2965	2965	0
271	20250307	145900	36768675	2965	2965	2965	2965	1
272	20250307	145800	36765710	2965	2965	2965	2965	398
273	20250307	145700	35585640	2970	2970	2970	2970	0
274	20250307	145600	35585640	2970	2970	2970	2970	0
275	20250307	145500	35585640	2970	2970	2970	2970	0
276	20250307	145400	35585640	2970	2970	2970	2970	0
277	20250307	145300	35585640	2970	2970	2970	2970	0
278	20250307	145200	35585640	2970	2970	2970	2970	0
279	20250307	145100	35585640	2970	2970	2970	2970	0
280	20250307	145000	35585640	2970	2970	2970	2970	0
281	20250307	144900	35585640	2970	2970	2970	2970	0
282	20250307	144800	35585640	2970	2970	2970	2970	0
283	20250307	144700	35585640	2970	2970	2970	2970	0
284	20250307	144600	35585640	2970	2970	2970	2970	0
285	20250307	144500	35585640	2970	2970	2970	2970	0
286	20250307	144400	35585640	2970	2970	2970	2970	0
287	20250307	144300	35585640	2970	2970	2970	2970	0
288	20250307	144200	35585640	2970	2970	2970	2970	0
289	20250307	144100	35585640	2970	2970	2970	2970	0
290	20250307	144000	35585640	2970	2970	2970	2970	0
291	20250307	143900	35585640	2970	2970	2970	2970	0
292	20250307	143800	35585640	2970	2970	2970	2970	0
293	20250307	143700	35585640	2970	2970	2970	2970	0
294	20250307	143600	35585640	2970	2970	2970	2970	0
295	20250307	143500	35585640	2970	2970	2970	2970	0
296	20250307	143400	35585640	2970	2965	2970	2965	266
297	20250307	143300	34796945	2965	2965	2965	2965	0
298	20250307	143200	34796945	2965	2965	2965	2965	0
299	20250307	143100	34796945	2965	2965	2965	2965	0
300	20250307	143000	34796945	2965	2965	2965	2965	0
301	20250307	142900	34796945	2965	2965	2965	2965	0
302	20250307	142800	34796945	2965	2965	2965	2965	0
303	20250307	142700	34796945	2965	2965	2965	2965	0
304	20250307	142600	34796945	2965	2965	2965	2965	0
305	20250307	142500	34796945	2965	2965	2965	2965	0
306	20250307	142400	34796945	2965	2965	2965	2965	0
307	20250307	142300	34796945	2965	2965	2965	2965	0
308	20250307	142200	34796945	2965	2965	2965	2965	0
309	20250307	142100	34796945	2965	2965	2965	2965	315
310	20250307	142000	33862970	2965	2965	2965	2965	48
311	20250307	141900	33720650	2965	2965	2965	2965	400
312	20250307	141800	32534650	2965	2965	2965	2965	663
313	20250307	141700	30568855	2965	2965	2965	2965	0
314	20250307	141600	30568855	2965	2965	2965	2965	0
315	20250307	141500	30568855	2965	2965	2965	2965	337
316	20250307	141400	29569650	2975	2975	2975	2975	0
317	20250307	141300	29569650	2975	2975	2975	2975	0
318	20250307	141200	29569650	2975	2975	2975	2975	1
319	20250307	141100	29566675	2960	2960	2960	2960	0
320	20250307	141000	29566675	2960	2960	2960	2960	0
321	20250307	140900	29566675	2960	2960	2960	2960	0
322	20250307	140800	29566675	2960	2960	2960	2960	0
323	20250307	140700	29566675	2960	2960	2960	2960	0
324	20250307	140600	29566675	2960	2960	2960	2960	0
325	20250307	140500	29566675	2960	2965	2965	2960	3500
326	20250307	140400	19200190	2965	2965	2965	2965	0
327	20250307	140300	19200190	2965	2965	2965	2965	0
328	20250307	140200	19200190	2965	2965	2965	2965	50
329	20250307	140100	19051940	2965	2965	2965	2965	8
330	20250307	140000	19028220	2975	2975	2975	2975	0
331	20250307	135900	19028220	2975	2970	2975	2970	30
332	20250307	135800	18939115	2965	2965	2965	2965	2
333	20250307	135700	18933185	2970	2970	2970	2970	0
334	20250307	135600	18933185	2970	2970	2970	2970	0
335	20250307	135500	18933185	2970	2970	2970	2970	0
336	20250307	135400	18933185	2970	2970	2970	2970	109
337	20250307	135300	18609455	2970	2970	2970	2970	0
338	20250307	135200	18609455	2970	2970	2970	2970	0
339	20250307	135100	18609455	2970	2970	2970	2970	0
340	20250307	135000	18609455	2970	2970	2970	2970	0
341	20250307	134900	18609455	2970	2970	2970	2970	1
342	20250307	134800	18606485	2970	2970	2970	2970	0
343	20250307	134700	18606485	2970	2970	2970	2970	60
344	20250307	134600	18428285	2970	2970	2970	2970	0
345	20250307	134500	18428285	2970	2970	2970	2970	0
346	20250307	134400	18428285	2970	2970	2970	2970	2
347	20250307	134300	18422345	2970	2970	2970	2970	0
348	20250307	134200	18422345	2970	2970	2970	2970	1
349	20250307	134100	18419375	2965	2965	2965	2965	0
350	20250307	134000	18419375	2965	2965	2965	2965	0
351	20250307	133900	18419375	2965	2965	2965	2965	0
352	20250307	133800	18419375	2965	2965	2965	2965	0
353	20250307	133700	18419375	2965	2965	2965	2965	0
354	20250307	133600	18419375	2965	2965	2965	2965	20
355	20250307	133500	18360075	2980	2980	2980	2980	0
356	20250307	133400	18360075	2980	2980	2980	2980	0
357	20250307	133300	18360075	2980	2980	2980	2980	0
358	20250307	133200	18360075	2980	2980	2980	2980	0
359	20250307	133100	18360075	2980	2980	2980	2980	0
360	20250307	133000	18360075	2980	2980	2980	2980	0
361	20250307	132900	18360075	2980	2980	2980	2980	0
362	20250307	132800	18360075	2980	2980	2980	2980	0
363	20250307	132700	18360075	2980	2980	2980	2980	0
364	20250307	132600	18360075	2980	2980	2980	2980	1
365	20250307	132500	18357095	2965	2965	2965	2965	0
366	20250307	132400	18357095	2965	2965	2965	2965	0
367	20250307	132300	18357095	2965	2965	2965	2965	0
368	20250307	132200	18357095	2965	2965	2965	2965	0
369	20250307	132100	18357095	2965	2965	2965	2965	0
370	20250307	132000	18357095	2965	2965	2965	2965	0
371	20250307	131900	18357095	2965	2965	2965	2965	0
372	20250307	131800	18357095	2965	2965	2965	2965	0
373	20250307	131700	18357095	2965	2965	2965	2965	0
374	20250307	131600	18357095	2965	2965	2965	2965	0
375	20250307	131500	18357095	2965	2965	2965	2965	1
376	20250307	131400	18354130	2965	2965	2965	2965	0
377	20250307	131300	18354130	2965	2965	2965	2965	0
378	20250307	131200	18354130	2965	2965	2965	2965	0
379	20250307	131100	18354130	2965	2965	2965	2965	0
380	20250307	131000	18354130	2965	2965	2965	2965	0
381	20250307	130900	18354130	2965	2965	2965	2965	1
382	20250307	130800	18351165	2980	2980	2980	2980	0
383	20250307	130700	18351165	2980	2980	2980	2980	0
384	20250307	130600	18351165	2980	2980	2980	2980	0
385	20250307	130500	18351165	2980	2980	2980	2980	0
386	20250307	130400	18351165	2980	2980	2980	2980	0
387	20250307	130300	18351165	2980	2980	2980	2980	0
388	20250307	130200	18351165	2980	2980	2980	2980	0
389	20250307	130100	18351165	2980	2980	2980	2980	0
390	20250307	130000	18351165	2980	2980	2980	2980	167
391	20250307	125900	17853505	2980	2980	2980	2980	0
392	20250307	125800	17853505	2980	2980	2980	2980	0
393	20250307	125700	17853505	2980	2980	2980	2980	0
394	20250307	125600	17853505	2980	2980	2980	2980	0
395	20250307	125500	17853505	2980	2980	2980	2980	0
396	20250307	125400	17853505	2980	2980	2980	2980	0
397	20250307	125300	17853505	2980	2980	2980	2980	0
398	20250307	125200	17853505	2980	2980	2980	2980	0
399	20250307	125100	17853505	2980	2980	2980	2980	0
400	20250307	125000	17853505	2980	2980	2980	2980	0
401	20250307	124900	17853505	2980	2980	2980	2980	0
402	20250307	124800	17853505	2980	2980	2980	2980	0
403	20250307	124700	17853505	2980	2980	2980	2980	0
404	20250307	124600	17853505	2980	2980	2980	2980	0
405	20250307	124500	17853505	2980	2980	2980	2980	0
406	20250307	124400	17853505	2980	2980	2980	2980	0
407	20250307	124300	17853505	2980	2980	2980	2980	0
408	20250307	124200	17853505	2980	2980	2980	2980	74
409	20250307	124100	17632985	2980	2980	2980	2980	0
410	20250307	124000	17632985	2980	2980	2980	2980	0
411	20250307	123900	17632985	2980	2980	2980	2980	0
412	20250307	123800	17632985	2980	2980	2980	2980	0
413	20250307	123700	17632985	2980	2980	2980	2980	0
414	20250307	123600	17632985	2980	2980	2980	2980	0
415	20250307	123500	17632985	2980	2980	2980	2980	1
416	20250307	123400	17630005	2975	2975	2975	2975	0
417	20250307	123300	17630005	2975	2975	2975	2975	26
418	20250307	123200	17552655	2975	2975	2975	2975	4
419	20250307	123100	17540755	2975	2975	2975	2975	0
420	20250307	123000	17540755	2975	2965	2975	2965	2
421	20250307	122900	17534815	2965	2965	2965	2965	246
422	20250307	122800	16805425	2970	2970	2970	2970	4
423	20250307	122700	16793545	2975	2975	2975	2975	0
424	20250307	122600	16793545	2975	2975	2975	2975	2
425	20250307	122500	16787595	2975	2975	2975	2975	0
426	20250307	122400	16787595	2975	2975	2975	2975	42
427	20250307	122300	16662645	2980	2980	2980	2980	0
428	20250307	122200	16662645	2980	2980	2980	2980	0
429	20250307	122100	16662645	2980	2980	2980	2980	0
430	20250307	122000	16662645	2980	2980	2980	2980	10
431	20250307	121900	16632845	2980	2980	2980	2980	0
432	20250307	121800	16632845	2980	2980	2980	2980	0
433	20250307	121700	16632845	2980	2980	2980	2980	1
434	20250307	121600	16629865	2965	2965	2965	2965	0
435	20250307	121500	16629865	2965	2965	2965	2965	800
436	20250307	121400	14257865	2980	2980	2980	2980	0
437	20250307	121300	14257865	2980	2980	2980	2980	1
438	20250307	121200	14254885	2975	2975	2975	2975	0
439	20250307	121100	14254885	2975	2975	2975	2975	3
440	20250307	121000	14245960	2965	2965	2965	2965	0
441	20250307	120900	14245960	2965	2965	2965	2965	6
442	20250307	120800	14228170	2980	2980	2980	2980	0
443	20250307	120700	14228170	2980	2980	2980	2980	0
444	20250307	120600	14228170	2980	2980	2980	2980	1
445	20250307	120500	14225190	2970	2970	2970	2970	0
446	20250307	120400	14225190	2970	2970	2970	2970	0
447	20250307	120300	14225190	2970	2970	2970	2970	0
448	20250307	120200	14225190	2970	2970	2970	2970	0
449	20250307	120100	14225190	2970	2970	2970	2970	0
450	20250307	120000	14225190	2970	2970	2970	2970	0
451	20250307	115900	14225190	2970	2970	2970	2970	0
452	20250307	115800	14225190	2970	2970	2970	2970	0
453	20250307	115700	14225190	2970	2970	2970	2970	0
454	20250307	115600	14225190	2970	2970	2970	2970	0
455	20250307	115500	14225190	2970	2970	2970	2970	286
456	20250307	115400	13375770	2980	2980	2980	2980	0
457	20250307	115300	13375770	2980	2980	2980	2980	2
458	20250307	115200	13369810	2980	2980	2980	2980	0
459	20250307	115100	13369810	2980	2980	2980	2980	0
460	20250307	115000	13369810	2980	2980	2980	2980	0
461	20250307	114900	13369810	2980	2980	2980	2980	1
462	20250307	114800	13366830	2980	2980	2980	2980	0
463	20250307	114700	13366830	2980	2980	2980	2980	0
464	20250307	114600	13366830	2980	2980	2980	2980	75
465	20250307	114500	13143330	2980	2980	2980	2980	0
466	20250307	114400	13143330	2980	2980	2980	2980	0
467	20250307	114300	13143330	2980	2980	2980	2980	0
468	20250307	114200	13143330	2980	2980	2980	2980	1
469	20250307	114100	13140350	2980	2980	2980	2980	0
470	20250307	114000	13140350	2980	2980	2980	2980	0
471	20250307	113900	13140350	2980	2980	2980	2980	0
472	20250307	113800	13140350	2980	2980	2980	2980	10
473	20250307	113700	13110550	2980	2980	2980	2980	0
474	20250307	113600	13110550	2980	2980	2980	2980	0
475	20250307	113500	13110550	2980	2980	2980	2980	0
476	20250307	113400	13110550	2980	2980	2980	2980	0
477	20250307	113300	13110550	2980	2980	2980	2980	0
478	20250307	113200	13110550	2980	2980	2980	2980	0
479	20250307	113100	13110550	2980	2980	2980	2980	0
480	20250307	113000	13110550	2980	2980	2980	2980	0
481	20250307	112900	13110550	2980	2980	2980	2980	0
482	20250307	112800	13110550	2980	2980	2980	2980	0
483	20250307	112700	13110550	2980	2980	2980	2980	0
484	20250307	112600	13110550	2980	2980	2980	2980	0
485	20250307	112500	13110550	2980	2980	2980	2980	0
486	20250307	112400	13110550	2980	2980	2980	2980	314
487	20250307	112300	12174830	2980	2980	2980	2980	0
488	20250307	112200	12174830	2980	2980	2980	2980	0
489	20250307	112100	12174830	2980	2980	2980	2980	0
490	20250307	112000	12174830	2980	2980	2980	2980	0
491	20250307	111900	12174830	2980	2980	2980	2980	0
492	20250307	111800	12174830	2980	2980	2980	2980	0
493	20250307	111700	12174830	2980	2980	2980	2980	0
494	20250307	111600	12174830	2980	2980	2980	2980	0
495	20250307	111500	12174830	2980	2980	2980	2980	1
496	20250307	111400	12171850	2980	2980	2980	2980	0
497	20250307	111300	12171850	2980	2980	2980	2980	0
498	20250307	111200	12171850	2980	2980	2980	2980	0
499	20250307	111100	12171850	2980	2980	2980	2980	0
500	20250307	111000	12171850	2980	2980	2980	2980	0
501	20250307	110900	12171850	2980	2980	2980	2980	0
502	20250307	110800	12171850	2980	2980	2980	2980	0
503	20250307	110700	12171850	2980	2980	2980	2980	0
504	20250307	110600	12171850	2980	2980	2980	2980	0
505	20250307	110500	12171850	2980	2970	2980	2970	2
506	20250307	110400	12165900	2970	2970	2970	2970	0
507	20250307	110300	12165900	2970	2970	2970	2970	0
508	20250307	110200	12165900	2970	2970	2970	2970	0
509	20250307	110100	12165900	2970	2970	2970	2970	0
510	20250307	110000	12165900	2970	2970	2970	2970	2
511	20250307	105900	12159960	2980	2980	2980	2980	0
512	20250307	105800	12159960	2980	2980	2980	2980	0
513	20250307	105700	12159960	2980	2980	2980	2980	0
514	20250307	105600	12159960	2980	2980	2980	2980	0
515	20250307	105500	12159960	2980	2980	2980	2980	0
516	20250307	105400	12159960	2980	2980	2980	2980	10
517	20250307	105300	12130160	2980	2980	2980	2980	0
518	20250307	105200	12130160	2980	2980	2980	2980	0
519	20250307	105100	12130160	2980	2980	2980	2980	90
520	20250307	105000	11861960	2980	2980	2980	2980	0
521	20250307	104900	11861960	2980	2980	2980	2980	0
522	20250307	104800	11861960	2980	2980	2980	2980	0
523	20250307	104700	11861960	2980	2980	2980	2980	0
524	20250307	104600	11861960	2980	2980	2980	2980	1
525	20250307	104500	11858980	2980	2980	2980	2980	0
526	20250307	104400	11858980	2980	2980	2980	2980	0
527	20250307	104300	11858980	2980	2980	2980	2980	0
528	20250307	104200	11858980	2980	2980	2980	2980	0
529	20250307	104100	11858980	2980	2980	2980	2980	0
530	20250307	104000	11858980	2980	2980	2980	2980	646
531	20250307	103900	9933900	2985	2985	2985	2985	0
532	20250307	103800	9933900	2985	2985	2985	2985	38
533	20250307	103700	9820470	2985	2985	2985	2985	0
534	20250307	103600	9820470	2985	2985	2985	2985	963
535	20250307	103500	6945915	2980	2980	2980	2980	200
536	20250307	103400	6349915	2980	2980	2980	2980	0
537	20250307	103300	6349915	2980	2980	2980	2980	0
538	20250307	103200	6349915	2980	2980	2980	2980	148
539	20250307	103100	5908875	2980	2980	2980	2980	0
540	20250307	103000	5908875	2980	2980	2980	2980	7
541	20250307	102900	5888015	2985	2985	2985	2985	0
542	20250307	102800	5888015	2985	2985	2985	2985	0
543	20250307	102700	5888015	2985	2985	2985	2985	0
544	20250307	102600	5888015	2985	2985	2985	2985	0
545	20250307	102500	5888015	2985	2985	2985	2985	0
546	20250307	102400	5888015	2985	2985	2985	2985	1
547	20250307	102300	5885030	2965	2965	2965	2965	0
548	20250307	102200	5885030	2965	2965	2965	2965	0
549	20250307	102100	5885030	2965	2965	2965	2965	0
550	20250307	102000	5885030	2965	2965	2965	2965	0
551	20250307	101900	5885030	2965	2965	2965	2965	0
552	20250307	101800	5885030	2965	2965	2965	2965	0
553	20250307	101700	5885030	2965	2965	2965	2965	0
554	20250307	101600	5885030	2965	2965	2965	2965	0
555	20250307	101500	5885030	2965	2965	2965	2965	0
556	20250307	101400	5885030	2965	2965	2965	2965	0
557	20250307	101300	5885030	2965	2970	2970	2965	325
558	20250307	101200	4921065	2985	2985	2985	2985	0
559	20250307	101100	4921065	2985	2985	2985	2985	0
560	20250307	101000	4921065	2985	2985	2985	2985	0
561	20250307	100900	4921065	2985	2985	2985	2985	0
562	20250307	100800	4921065	2985	2985	2985	2985	0
563	20250307	100700	4921065	2985	2985	2985	2985	4
564	20250307	100600	4909125	2985	2985	2985	2985	0
565	20250307	100500	4909125	2985	2985	2985	2985	0
566	20250307	100400	4909125	2985	2985	2985	2985	0
567	20250307	100300	4909125	2985	2985	2985	2985	0
568	20250307	100200	4909125	2985	2985	2985	2985	325
569	20250307	100100	3939000	2985	2985	2985	2985	0
570	20250307	100000	3939000	2985	2985	2985	2985	0
571	20250307	095900	3939000	2985	2985	2985	2985	0
572	20250307	095800	3939000	2985	2985	2985	2985	0
573	20250307	095700	3939000	2985	2985	2985	2985	0
574	20250307	095600	3939000	2985	2985	2985	2985	0
575	20250307	095500	3939000	2985	2985	2985	2985	0
576	20250307	095400	3939000	2985	2985	2985	2985	0
577	20250307	095300	3939000	2985	2985	2985	2985	0
578	20250307	095200	3939000	2985	2985	2985	2985	0
579	20250307	095100	3939000	2985	2985	2985	2985	141
580	20250307	095000	3518115	2985	2985	2985	2985	102
581	20250307	094900	3213645	2985	2985	2985	2985	0
582	20250307	094800	3213645	2985	2985	2985	2985	0
583	20250307	094700	3213645	2985	2985	2985	2985	0
584	20250307	094600	3213645	2985	2985	2985	2985	0
585	20250307	094500	3213645	2985	2985	2985	2985	0
586	20250307	094400	3213645	2985	2985	2985	2985	0
587	20250307	094300	3213645	2985	2985	2985	2985	2
588	20250307	094200	3207675	2980	2980	2980	2980	0
589	20250307	094100	3207675	2980	2980	2980	2980	386
590	20250307	094000	2057395	2980	2980	2980	2980	0
591	20250307	093900	2057395	2980	2980	2980	2980	0
592	20250307	093800	2057395	2980	2980	2980	2980	0
593	20250307	093700	2057395	2980	2980	2980	2980	0
594	20250307	093600	2057395	2980	2980	2980	2980	10
595	20250307	093500	2027595	2980	2980	2980	2980	6
596	20250307	093400	2009715	2980	2980	2980	2980	1
597	20250307	093300	2006735	2980	2980	2980	2980	0
598	20250307	093200	2006735	2980	2980	2980	2980	0
599	20250307	093100	2006735	2980	2980	2980	2980	1
600	20250307	093000	2003755	2980	2980	2980	2980	0
601	20250307	092900	2003755	2980	2980	2980	2980	48
602	20250307	092800	1860715	2980	2980	2980	2980	0
603	20250307	092700	1860715	2980	2980	2980	2980	0
604	20250307	092600	1860715	2980	2980	2980	2980	0
605	20250307	092500	1860715	2980	2980	2980	2980	0
606	20250307	092400	1860715	2980	2980	2980	2980	0
607	20250307	092300	1860715	2980	2980	2980	2980	0
608	20250307	092200	1860715	2980	2980	2980	2980	0
609	20250307	092100	1860715	2980	2965	2980	2965	3
610	20250307	092000	1851805	2965	2965	2965	2965	42
611	20250307	091900	1727275	2965	2965	2965	2965	5
612	20250307	091800	1712450	2965	2965	2965	2965	0
613	20250307	091700	1712450	2965	2965	2965	2965	0
614	20250307	091600	1712450	2965	2965	2965	2960	176
615	20250307	091500	1190770	2980	2980	2980	2980	0
616	20250307	091400	1190770	2980	2980	2980	2980	0
617	20250307	091300	1190770	2980	2980	2980	2980	0
618	20250307	091200	1190770	2980	2980	2980	2980	23
619	20250307	091100	1122230	2980	2980	2980	2980	0
620	20250307	091000	1122230	2980	2980	2980	2980	0
621	20250307	090900	1122230	2980	2980	2980	2980	0
622	20250307	090800	1122230	2980	2980	2980	2980	0
623	20250307	090700	1122230	2980	2980	2980	2980	0
624	20250307	090600	1122230	2980	2980	2980	2980	0
625	20250307	090500	1122230	2980	2980	2980	2980	0
626	20250307	090400	1122230	2980	2980	2980	2980	1
627	20250307	090300	1119250	2955	2955	2955	2955	8
628	20250307	090200	1095610	2955	2955	2955	2955	0
629	20250307	090100	1095610	2955	2980	2980	2955	347
630	20250307	090000	68410	2965	2975	2975	2965	23