KissMeData/045300/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	193100	11358490	2930	2930	2930	2930	474
3	20250318	193000	11358490	2930	2930	2930	2930	0
4	20250318	192900	11358490	2930	2930	2930	2930	0
5	20250318	192800	11358490	2930	2930	2930	2930	0
6	20250318	192700	11358490	2930	2930	2930	2930	0
7	20250318	192600	11358490	2930	2930	2930	2930	0
8	20250318	192500	11358490	2930	2930	2930	2930	0
9	20250318	192400	11358490	2930	2930	2930	2930	0
10	20250318	192300	11358490	2930	2930	2930	2930	0
11	20250318	192200	11358490	2930	2930	2930	2930	0
12	20250318	192100	11358490	2930	2930	2930	2930	0
13	20250318	192000	11358490	2930	2930	2930	2930	0
14	20250318	191900	11358490	2930	2930	2930	2930	0
15	20250318	191800	11358490	2930	2930	2930	2930	0
16	20250318	191700	11358490	2930	2930	2930	2930	0
17	20250318	191600	11358490	2930	2930	2930	2930	0
18	20250318	191500	11358490	2930	2930	2930	2930	0
19	20250318	191400	11358490	2930	2930	2930	2930	0
20	20250318	191300	11358490	2930	2930	2930	2930	0
21	20250318	191200	11358490	2930	2930	2930	2930	0
22	20250318	191100	11358490	2930	2930	2930	2930	0
23	20250318	191000	11358490	2930	2930	2930	2930	0
24	20250318	190900	11358490	2930	2930	2930	2930	0
25	20250318	190800	11358490	2930	2930	2930	2930	0
26	20250318	190700	11358490	2930	2930	2930	2930	0
27	20250318	190600	11358490	2930	2930	2930	2930	0
28	20250318	190500	11358490	2930	2930	2930	2930	0
29	20250318	190400	11358490	2930	2930	2930	2930	0
30	20250318	190300	11358490	2930	2930	2930	2930	0
31	20250318	190200	11358490	2930	2930	2930	2930	0
32	20250318	190100	11358490	2930	2930	2930	2930	474
33	20250318	190000	11358490	2930	2930	2930	2930	0
34	20250318	185900	11358490	2930	2930	2930	2930	0
35	20250318	185800	11358490	2930	2930	2930	2930	0
36	20250318	185700	11358490	2930	2930	2930	2930	0
37	20250318	185600	11358490	2930	2930	2930	2930	0
38	20250318	185500	11358490	2930	2930	2930	2930	0
39	20250318	185400	11358490	2930	2930	2930	2930	0
40	20250318	185300	11358490	2930	2930	2930	2930	0
41	20250318	185200	11358490	2930	2930	2930	2930	0
42	20250318	185100	11358490	2930	2930	2930	2930	0
43	20250318	185000	11358490	2930	2930	2930	2930	0
44	20250318	184900	11358490	2930	2930	2930	2930	0
45	20250318	184800	11358490	2930	2930	2930	2930	0
46	20250318	184700	11358490	2930	2930	2930	2930	0
47	20250318	184600	11358490	2930	2930	2930	2930	0
48	20250318	184500	11358490	2930	2930	2930	2930	0
49	20250318	184400	11358490	2930	2930	2930	2930	0
50	20250318	184300	11358490	2930	2930	2930	2930	0
51	20250318	184200	11358490	2930	2930	2930	2930	0
52	20250318	184100	11358490	2930	2930	2930	2930	0
53	20250318	184000	11358490	2930	2930	2930	2930	0
54	20250318	183900	11358490	2930	2930	2930	2930	0
55	20250318	183800	11358490	2930	2930	2930	2930	0
56	20250318	183700	11358490	2930	2930	2930	2930	0
57	20250318	183600	11358490	2930	2930	2930	2930	0
58	20250318	183500	11358490	2930	2930	2930	2930	0
59	20250318	183400	11358490	2930	2930	2930	2930	0
60	20250318	183300	11358490	2930	2930	2930	2930	0
61	20250318	183200	11358490	2930	2930	2930	2930	0
62	20250318	183100	11358490	2930	2930	2930	2930	474
63	20250318	183000	11358490	2930	2930	2930	2930	0
64	20250318	182900	11358490	2930	2930	2930	2930	0
65	20250318	182800	11358490	2930	2930	2930	2930	0
66	20250318	182700	11358490	2930	2930	2930	2930	0
67	20250318	182600	11358490	2930	2930	2930	2930	0
68	20250318	182500	11358490	2930	2930	2930	2930	0
69	20250318	182400	11358490	2930	2930	2930	2930	0
70	20250318	182300	11358490	2930	2930	2930	2930	0
71	20250318	182200	11358490	2930	2930	2930	2930	0
72	20250318	182100	11358490	2930	2930	2930	2930	0
73	20250318	182000	11358490	2930	2930	2930	2930	0
74	20250318	181900	11358490	2930	2930	2930	2930	0
75	20250318	181800	11358490	2930	2930	2930	2930	0
76	20250318	181700	11358490	2930	2930	2930	2930	0
77	20250318	181600	11358490	2930	2930	2930	2930	0
78	20250318	181500	11358490	2930	2930	2930	2930	0
79	20250318	181400	11358490	2930	2930	2930	2930	0
80	20250318	181300	11358490	2930	2930	2930	2930	0
81	20250318	181200	11358490	2930	2930	2930	2930	0
82	20250318	181100	11358490	2930	2930	2930	2930	0
83	20250318	181000	11358490	2930	2930	2930	2930	0
84	20250318	180900	11358490	2930	2930	2930	2930	0
85	20250318	180800	11358490	2930	2930	2930	2930	0
86	20250318	180700	11358490	2930	2930	2930	2930	0
87	20250318	180600	11358490	2930	2930	2930	2930	0
88	20250318	180500	11358490	2930	2930	2930	2930	0
89	20250318	180400	11358490	2930	2930	2930	2930	0
90	20250318	180300	11358490	2930	2930	2930	2930	0
91	20250318	180200	11358490	2930	2930	2930	2930	0
92	20250318	180100	11358490	2930	2930	2930	2930	474
93	20250318	180000	11358490	2930	2930	2930	2930	0
94	20250318	175900	11358490	2930	2930	2930	2930	0
95	20250318	175800	11358490	2930	2930	2930	2930	0
96	20250318	175700	11358490	2930	2930	2930	2930	0
97	20250318	175600	11358490	2930	2930	2930	2930	0
98	20250318	175500	11358490	2930	2930	2930	2930	0
99	20250318	175400	11358490	2930	2930	2930	2930	0
100	20250318	175300	11358490	2930	2930	2930	2930	0
101	20250318	175200	11358490	2930	2930	2930	2930	0
102	20250318	175100	11358490	2930	2930	2930	2930	0
103	20250318	175000	11358490	2930	2930	2930	2930	0
104	20250318	174900	11358490	2930	2930	2930	2930	0
105	20250318	174800	11358490	2930	2930	2930	2930	0
106	20250318	174700	11358490	2930	2930	2930	2930	0
107	20250318	174600	11358490	2930	2930	2930	2930	0
108	20250318	174500	11358490	2930	2930	2930	2930	0
109	20250318	174400	11358490	2930	2930	2930	2930	0
110	20250318	174300	11358490	2930	2930	2930	2930	0
111	20250318	174200	11358490	2930	2930	2930	2930	0
112	20250318	174100	11358490	2930	2930	2930	2930	0
113	20250318	174000	11358490	2930	2930	2930	2930	0
114	20250318	173900	11358490	2930	2930	2930	2930	0
115	20250318	173800	11358490	2930	2930	2930	2930	0
116	20250318	173700	11358490	2930	2930	2930	2930	0
117	20250318	173600	11358490	2930	2930	2930	2930	0
118	20250318	173500	11358490	2930	2930	2930	2930	0
119	20250318	173400	11358490	2930	2930	2930	2930	0
120	20250318	173300	11358490	2930	2930	2930	2930	0
121	20250318	173200	11358490	2930	2930	2930	2930	0
122	20250318	173100	11358490	2930	2930	2930	2930	474
123	20250318	173000	11358490	2930	2930	2930	2930	0
124	20250318	172900	11358490	2930	2930	2930	2930	0
125	20250318	172800	11358490	2930	2930	2930	2930	0
126	20250318	172700	11358490	2930	2930	2930	2930	0
127	20250318	172600	11358490	2930	2930	2930	2930	0
128	20250318	172500	11358490	2930	2930	2930	2930	0
129	20250318	172400	11358490	2930	2930	2930	2930	0
130	20250318	172300	11358490	2930	2930	2930	2930	0
131	20250318	172200	11358490	2930	2930	2930	2930	0
132	20250318	172100	11358490	2930	2930	2930	2930	0
133	20250318	172000	11358490	2930	2930	2930	2930	0
134	20250318	171900	11358490	2930	2930	2930	2930	0
135	20250318	171800	11358490	2930	2930	2930	2930	0
136	20250318	171700	11358490	2930	2930	2930	2930	0
137	20250318	171600	11358490	2930	2930	2930	2930	0
138	20250318	171500	11358490	2930	2930	2930	2930	0
139	20250318	171400	11358490	2930	2930	2930	2930	0
140	20250318	171300	11358490	2930	2930	2930	2930	0
141	20250318	171200	11358490	2930	2930	2930	2930	0
142	20250318	171100	11358490	2930	2930	2930	2930	0
143	20250318	171000	11358490	2930	2930	2930	2930	0
144	20250318	170900	11358490	2930	2930	2930	2930	0
145	20250318	170800	11358490	2930	2930	2930	2930	0
146	20250318	170700	11358490	2930	2930	2930	2930	0
147	20250318	170600	11358490	2930	2930	2930	2930	0
148	20250318	170500	11358490	2930	2930	2930	2930	0
149	20250318	170400	11358490	2930	2930	2930	2930	0
150	20250318	170300	11358490	2930	2930	2930	2930	0
151	20250318	170200	11358490	2930	2930	2930	2930	0
152	20250318	170100	11358490	2930	2930	2930	2930	474
153	20250318	170000	11358490	2930	2930	2930	2930	0
154	20250318	165900	11358490	2930	2930	2930	2930	0
155	20250318	165800	11358490	2930	2930	2930	2930	0
156	20250318	165700	11358490	2930	2930	2930	2930	0
157	20250318	165600	11358490	2930	2930	2930	2930	0
158	20250318	165500	11358490	2930	2930	2930	2930	0
159	20250318	165400	11358490	2930	2930	2930	2930	0
160	20250318	165300	11358490	2930	2930	2930	2930	0
161	20250318	165200	11358490	2930	2930	2930	2930	0
162	20250318	165100	11358490	2930	2930	2930	2930	0
163	20250318	165000	11358490	2930	2930	2930	2930	0
164	20250318	164900	11358490	2930	2930	2930	2930	0
165	20250318	164800	11358490	2930	2930	2930	2930	0
166	20250318	164700	11358490	2930	2930	2930	2930	0
167	20250318	164600	11358490	2930	2930	2930	2930	0
168	20250318	164500	11358490	2930	2930	2930	2930	0
169	20250318	164400	11358490	2930	2930	2930	2930	0
170	20250318	164300	11358490	2930	2930	2930	2930	0
171	20250318	164200	11358490	2930	2930	2930	2930	0
172	20250318	164100	11358490	2930	2930	2930	2930	0
173	20250318	164000	11358490	2930	2930	2930	2930	0
174	20250318	163900	11358490	2930	2930	2930	2930	0
175	20250318	163800	11358490	2930	2930	2930	2930	0
176	20250318	163700	11358490	2930	2930	2930	2930	0
177	20250318	163600	11358490	2930	2930	2930	2930	0
178	20250318	163500	11358490	2930	2930	2930	2930	0
179	20250318	163400	11358490	2930	2930	2930	2930	0
180	20250318	163300	11358490	2930	2930	2930	2930	0
181	20250318	163200	11358490	2930	2930	2930	2930	0
182	20250318	163100	11358490	2930	2930	2930	2930	474
183	20250318	163000	11358490	2930	2930	2930	2930	0
184	20250318	162900	11358490	2930	2930	2930	2930	0
185	20250318	162800	11358490	2930	2930	2930	2930	0
186	20250318	162700	11358490	2930	2930	2930	2930	0
187	20250318	162600	11358490	2930	2930	2930	2930	0
188	20250318	162500	11358490	2930	2930	2930	2930	0
189	20250318	162400	11358490	2930	2930	2930	2930	0
190	20250318	162300	11358490	2930	2930	2930	2930	0
191	20250318	162200	11358490	2930	2930	2930	2930	0
192	20250318	162100	11358490	2930	2930	2930	2930	0
193	20250318	162000	11358490	2930	2930	2930	2930	0
194	20250318	161900	11358490	2930	2930	2930	2930	0
195	20250318	161800	11358490	2930	2930	2930	2930	0
196	20250318	161700	11358490	2930	2930	2930	2930	0
197	20250318	161600	11358490	2930	2930	2930	2930	0
198	20250318	161500	11358490	2930	2930	2930	2930	0
199	20250318	161400	11358490	2930	2930	2930	2930	0
200	20250318	161300	11358490	2930	2930	2930	2930	0
201	20250318	161200	11358490	2930	2930	2930	2930	0
202	20250318	161100	11358490	2930	2930	2930	2930	0
203	20250318	161000	11358490	2930	2930	2930	2930	0
204	20250318	160900	11358490	2930	2930	2930	2930	0
205	20250318	160800	11358490	2930	2930	2930	2930	0
206	20250318	160700	11358490	2930	2930	2930	2930	0
207	20250318	160600	11358490	2930	2930	2930	2930	0
208	20250318	160500	11358490	2930	2930	2930	2930	0
209	20250318	160400	11358490	2930	2930	2930	2930	0
210	20250318	160300	11358490	2930	2930	2930	2930	0
211	20250318	160200	11358490	2930	2930	2930	2930	0
212	20250318	160100	11358490	2930	2930	2930	2930	474
213	20250318	160000	11358490	2930	2930	2930	2930	0
214	20250318	155900	11358490	2930	2930	2930	2930	0
215	20250318	155800	11358490	2930	2930	2930	2930	0
216	20250318	155700	11358490	2930	2930	2930	2930	0
217	20250318	155600	11358490	2930	2930	2930	2930	0
218	20250318	155500	11358490	2930	2930	2930	2930	0
219	20250318	155400	11358490	2930	2930	2930	2930	0
220	20250318	155300	11358490	2930	2930	2930	2930	0
221	20250318	155200	11358490	2930	2930	2930	2930	0
222	20250318	155100	11358490	2930	2930	2930	2930	0
223	20250318	155000	11358490	2930	2930	2930	2930	0
224	20250318	154900	11358490	2930	2930	2930	2930	0
225	20250318	154800	11358490	2930	2930	2930	2930	0
226	20250318	154700	11358490	2930	2930	2930	2930	0
227	20250318	154600	11358490	2930	2930	2930	2930	0
228	20250318	154500	11358490	2930	2930	2930	2930	0
229	20250318	154400	11358490	2930	2930	2930	2930	0
230	20250318	154300	11358490	2930	2930	2930	2930	0
231	20250318	154200	11358490	2930	2930	2930	2930	0
232	20250318	154100	11358490	2930	2930	2930	2930	0
233	20250318	154000	11358490	2930	2930	2930	2930	0
234	20250318	153900	11358490	2930	2930	2930	2930	0
235	20250318	153800	11358490	2930	2930	2930	2930	0
236	20250318	153700	11358490	2930	2930	2930	2930	0
237	20250318	153600	11358490	2930	2930	2930	2930	0
238	20250318	153500	11358490	2930	2930	2930	2930	0
239	20250318	153400	11358490	2930	2930	2930	2930	0
240	20250318	153300	11358490	2930	2930	2930	2930	0
241	20250318	153200	11358490	2930	2930	2930	2930	0
242	20250318	153100	11358490	2930	2930	2930	2930	474
243	20250318	153000	11358490	2930	2930	2930	2930	474
244	20250318	152900	9969670	2955	2955	2955	2955	0
245	20250318	152800	9969670	2955	2955	2955	2955	0
246	20250318	152700	9969670	2955	2955	2955	2955	0
247	20250318	152600	9969670	2955	2955	2955	2955	0
248	20250318	152500	9969670	2955	2955	2955	2955	0
249	20250318	152400	9969670	2955	2955	2955	2955	0
250	20250318	152300	9969670	2955	2955	2955	2955	0
251	20250318	152200	9969670	2955	2955	2955	2955	0
252	20250318	152100	9969670	2955	2955	2955	2955	0
253	20250318	152000	9969670	2955	2955	2955	2955	0
254	20250318	151900	9969670	2955	2955	2955	2955	0
255	20250318	151800	9969670	2955	2955	2955	2955	1
256	20250318	151700	9966715	2955	2955	2955	2955	0
257	20250318	151600	9966715	2955	2955	2955	2955	0
258	20250318	151500	9966715	2955	2955	2955	2955	0
259	20250318	151400	9966715	2955	2955	2955	2955	0
260	20250318	151300	9966715	2955	2955	2955	2955	0
261	20250318	151200	9966715	2955	2955	2955	2955	0
262	20250318	151100	9966715	2955	2955	2955	2955	0
263	20250318	151000	9966715	2955	2955	2955	2955	0
264	20250318	150900	9966715	2955	2955	2955	2955	0
265	20250318	150800	9966715	2955	2955	2955	2955	0
266	20250318	150700	9966715	2955	2955	2955	2955	2
267	20250318	150600	9960805	2955	2955	2955	2955	0
268	20250318	150500	9960805	2955	2955	2955	2955	0
269	20250318	150400	9960805	2955	2955	2955	2955	0
270	20250318	150300	9960805	2955	2955	2955	2955	0
271	20250318	150200	9960805	2955	2955	2955	2955	0
272	20250318	150100	9960805	2955	2955	2955	2955	0
273	20250318	150000	9960805	2955	2955	2955	2955	0
274	20250318	145900	9960805	2955	2955	2955	2955	0
275	20250318	145800	9960805	2955	2955	2955	2955	0
276	20250318	145700	9960805	2955	2955	2955	2955	0
277	20250318	145600	9960805	2955	2955	2955	2955	1
278	20250318	145500	9957850	2955	2955	2955	2955	0
279	20250318	145400	9957850	2955	2955	2955	2955	0
280	20250318	145300	9957850	2955	2955	2955	2955	0
281	20250318	145200	9957850	2955	2955	2955	2955	0
282	20250318	145100	9957850	2955	2955	2955	2955	2
283	20250318	145000	9951940	2950	2950	2950	2950	0
284	20250318	144900	9951940	2950	2945	2950	2945	11
285	20250318	144800	9919495	2935	2935	2935	2935	0
286	20250318	144700	9919495	2935	2945	2945	2935	129
287	20250318	144600	9540865	2950	2950	2950	2950	0
288	20250318	144500	9540865	2950	2950	2950	2950	100
289	20250318	144400	9245865	2950	2950	2950	2950	0
290	20250318	144300	9245865	2950	2950	2950	2950	2
291	20250318	144200	9239965	2950	2950	2950	2950	0
292	20250318	144100	9239965	2950	2950	2950	2950	0
293	20250318	144000	9239965	2950	2950	2950	2950	0
294	20250318	143900	9239965	2950	2950	2950	2950	107
295	20250318	143800	8924315	2950	2950	2950	2950	0
296	20250318	143700	8924315	2950	2950	2950	2950	0
297	20250318	143600	8924315	2950	2950	2950	2950	1
298	20250318	143500	8921365	2945	2945	2945	2945	3
299	20250318	143400	8912530	2945	2940	2945	2940	59
300	20250318	143300	8739065	2940	2940	2940	2940	0
301	20250318	143200	8739065	2940	2950	2950	2940	442
302	20250318	143100	7439220	2955	2955	2955	2955	0
303	20250318	143000	7439220	2955	2955	2955	2955	0
304	20250318	142900	7439220	2955	2955	2955	2955	0
305	20250318	142800	7439220	2955	2955	2955	2955	0
306	20250318	142700	7439220	2955	2955	2955	2955	0
307	20250318	142600	7439220	2955	2955	2955	2955	0
308	20250318	142500	7439220	2955	2955	2955	2955	0
309	20250318	142400	7439220	2955	2955	2955	2955	0
310	20250318	142300	7439220	2955	2955	2955	2955	0
311	20250318	142200	7439220	2955	2955	2955	2955	0
312	20250318	142100	7439220	2955	2955	2955	2955	0
313	20250318	142000	7439220	2955	2955	2955	2955	0
314	20250318	141900	7439220	2955	2955	2955	2955	0
315	20250318	141800	7439220	2955	2955	2955	2955	0
316	20250318	141700	7439220	2955	2955	2955	2955	0
317	20250318	141600	7439220	2955	2955	2955	2955	0
318	20250318	141500	7439220	2955	2955	2955	2955	0
319	20250318	141400	7439220	2955	2955	2955	2955	0
320	20250318	141300	7439220	2955	2955	2955	2955	0
321	20250318	141200	7439220	2955	2955	2955	2955	3
322	20250318	141100	7430355	2960	2960	2960	2960	0
323	20250318	141000	7430355	2960	2960	2960	2960	0
324	20250318	140900	7430355	2960	2960	2960	2960	0
325	20250318	140800	7430355	2960	2960	2960	2960	0
326	20250318	140700	7430355	2960	2960	2960	2960	0
327	20250318	140600	7430355	2960	2960	2960	2960	0
328	20250318	140500	7430355	2960	2960	2960	2960	0
329	20250318	140400	7430355	2960	2960	2960	2960	0
330	20250318	140300	7430355	2960	2960	2960	2960	0
331	20250318	140200	7430355	2960	2960	2960	2960	0
332	20250318	140100	7430355	2960	2960	2960	2960	0
333	20250318	140000	7430355	2960	2960	2960	2960	0
334	20250318	135900	7430355	2960	2960	2960	2960	0
335	20250318	135800	7430355	2960	2960	2960	2960	0
336	20250318	135700	7430355	2960	2960	2960	2960	0
337	20250318	135600	7430355	2960	2960	2960	2955	4
338	20250318	135500	7418520	2960	2960	2960	2960	0
339	20250318	135400	7418520	2960	2960	2960	2960	0
340	20250318	135300	7418520	2960	2960	2960	2960	0
341	20250318	135200	7418520	2960	2960	2960	2960	0
342	20250318	135100	7418520	2960	2960	2960	2960	0
343	20250318	135000	7418520	2960	2960	2960	2960	0
344	20250318	134900	7418520	2960	2960	2960	2960	0
345	20250318	134800	7418520	2960	2960	2960	2960	0
346	20250318	134700	7418520	2960	2960	2960	2960	0
347	20250318	134600	7418520	2960	2960	2960	2960	0
348	20250318	134500	7418520	2960	2960	2960	2960	0
349	20250318	134400	7418520	2960	2960	2960	2960	0
350	20250318	134300	7418520	2960	2960	2960	2960	1
351	20250318	134200	7415560	2965	2965	2965	2965	0
352	20250318	134100	7415560	2965	2965	2965	2965	1
353	20250318	134000	7412595	2955	2955	2955	2955	0
354	20250318	133900	7412595	2955	2955	2955	2955	0
355	20250318	133800	7412595	2955	2955	2955	2955	0
356	20250318	133700	7412595	2955	2955	2955	2955	0
357	20250318	133600	7412595	2955	2955	2955	2955	0
358	20250318	133500	7412595	2955	2955	2955	2955	0
359	20250318	133400	7412595	2955	2955	2955	2955	0
360	20250318	133300	7412595	2955	2955	2955	2955	0
361	20250318	133200	7412595	2955	2955	2955	2955	0
362	20250318	133100	7412595	2955	2955	2955	2955	0
363	20250318	133000	7412595	2955	2955	2955	2955	0
364	20250318	132900	7412595	2955	2955	2955	2955	0
365	20250318	132800	7412595	2955	2955	2955	2955	0
366	20250318	132700	7412595	2955	2955	2955	2955	0
367	20250318	132600	7412595	2955	2955	2955	2955	1
368	20250318	132500	7409640	2950	2960	2960	2950	29
369	20250318	132400	7323980	2965	2965	2965	2965	0
370	20250318	132300	7323980	2965	2965	2965	2965	0
371	20250318	132200	7323980	2965	2965	2965	2965	0
372	20250318	132100	7323980	2965	2965	2965	2965	0
373	20250318	132000	7323980	2965	2965	2965	2965	0
374	20250318	131900	7323980	2965	2965	2965	2965	0
375	20250318	131800	7323980	2965	2965	2965	2965	0
376	20250318	131700	7323980	2965	2965	2965	2965	0
377	20250318	131600	7323980	2965	2965	2965	2965	0
378	20250318	131500	7323980	2965	2965	2965	2965	0
379	20250318	131400	7323980	2965	2965	2965	2965	0
380	20250318	131300	7323980	2965	2965	2965	2965	0
381	20250318	131200	7323980	2965	2965	2965	2965	0
382	20250318	131100	7323980	2965	2965	2965	2965	0
383	20250318	131000	7323980	2965	2965	2965	2965	0
384	20250318	130900	7323980	2965	2965	2965	2965	0
385	20250318	130800	7323980	2965	2965	2965	2965	0
386	20250318	130700	7323980	2965	2965	2965	2965	0
387	20250318	130600	7323980	2965	2965	2965	2965	0
388	20250318	130500	7323980	2965	2965	2965	2965	0
389	20250318	130400	7323980	2965	2965	2965	2965	0
390	20250318	130300	7323980	2965	2965	2965	2965	0
391	20250318	130200	7323980	2965	2965	2965	2965	0
392	20250318	130100	7323980	2965	2965	2965	2965	0
393	20250318	130000	7323980	2965	2965	2965	2965	0
394	20250318	125900	7323980	2965	2965	2965	2965	0
395	20250318	125800	7323980	2965	2965	2965	2965	0
396	20250318	125700	7323980	2965	2965	2965	2965	0
397	20250318	125600	7323980	2965	2965	2965	2965	0
398	20250318	125500	7323980	2965	2965	2965	2965	0
399	20250318	125400	7323980	2965	2965	2965	2965	0
400	20250318	125300	7323980	2965	2965	2965	2965	1
401	20250318	125200	7321015	2960	2960	2960	2960	0
402	20250318	125100	7321015	2960	2960	2960	2960	0
403	20250318	125000	7321015	2960	2960	2960	2960	0
404	20250318	124900	7321015	2960	2960	2960	2960	0
405	20250318	124800	7321015	2960	2960	2960	2960	10
406	20250318	124700	7291415	2965	2965	2965	2965	0
407	20250318	124600	7291415	2965	2965	2965	2965	0
408	20250318	124500	7291415	2965	2965	2965	2965	0
409	20250318	124400	7291415	2965	2965	2965	2965	0
410	20250318	124300	7291415	2965	2965	2965	2965	0
411	20250318	124200	7291415	2965	2965	2965	2965	0
412	20250318	124100	7291415	2965	2965	2965	2965	0
413	20250318	124000	7291415	2965	2965	2965	2965	0
414	20250318	123900	7291415	2965	2965	2965	2965	1
415	20250318	123800	7288450	2960	2960	2960	2960	1
416	20250318	123700	7285490	2955	2955	2955	2955	50
417	20250318	123600	7137740	2955	2965	2965	2955	450
418	20250318	123500	5807975	2970	2970	2970	2970	0
419	20250318	123400	5807975	2970	2970	2970	2970	0
420	20250318	123300	5807975	2970	2970	2970	2970	0
421	20250318	123200	5807975	2970	2970	2970	2970	0
422	20250318	123100	5807975	2970	2970	2970	2970	0
423	20250318	123000	5807975	2970	2970	2970	2970	0
424	20250318	122900	5807975	2970	2970	2970	2970	0
425	20250318	122800	5807975	2970	2970	2970	2970	0
426	20250318	122700	5807975	2970	2970	2970	2970	0
427	20250318	122600	5807975	2970	2970	2970	2970	0
428	20250318	122500	5807975	2970	2970	2970	2970	0
429	20250318	122400	5807975	2970	2970	2970	2970	0
430	20250318	122300	5807975	2970	2970	2970	2970	0
431	20250318	122200	5807975	2970	2970	2970	2970	1
432	20250318	122100	5805005	2970	2970	2970	2970	0
433	20250318	122000	5805005	2970	2970	2970	2970	0
434	20250318	121900	5805005	2970	2970	2970	2970	0
435	20250318	121800	5805005	2970	2970	2970	2970	0
436	20250318	121700	5805005	2970	2970	2970	2970	0
437	20250318	121600	5805005	2970	2970	2970	2970	0
438	20250318	121500	5805005	2970	2970	2970	2970	0
439	20250318	121400	5805005	2970	2955	2970	2955	2
440	20250318	121300	5799080	2950	2950	2950	2950	0
441	20250318	121200	5799080	2950	2960	2960	2950	200
442	20250318	121100	5209060	2965	2965	2965	2965	0
443	20250318	121000	5209060	2965	2965	2965	2965	0
444	20250318	120900	5209060	2965	2965	2965	2965	0
445	20250318	120800	5209060	2965	2965	2965	2965	0
446	20250318	120700	5209060	2965	2965	2965	2965	0
447	20250318	120600	5209060	2965	2965	2965	2965	0
448	20250318	120500	5209060	2965	2965	2965	2965	0
449	20250318	120400	5209060	2965	2965	2965	2965	0
450	20250318	120300	5209060	2965	2965	2965	2965	0
451	20250318	120200	5209060	2965	2965	2965	2965	0
452	20250318	120100	5209060	2965	2965	2965	2965	1
453	20250318	120000	5206095	2965	2965	2965	2965	0
454	20250318	115900	5206095	2965	2965	2965	2965	0
455	20250318	115800	5206095	2965	2965	2965	2965	0
456	20250318	115700	5206095	2965	2965	2965	2965	0
457	20250318	115600	5206095	2965	2965	2965	2965	0
458	20250318	115500	5206095	2965	2965	2965	2965	1
459	20250318	115400	5203130	2970	2970	2970	2970	0
460	20250318	115300	5203130	2970	2970	2970	2970	0
461	20250318	115200	5203130	2970	2970	2970	2970	0
462	20250318	115100	5203130	2970	2970	2970	2970	0
463	20250318	115000	5203130	2970	2970	2970	2970	0
464	20250318	114900	5203130	2970	2970	2970	2970	0
465	20250318	114800	5203130	2970	2970	2970	2970	0
466	20250318	114700	5203130	2970	2970	2970	2970	0
467	20250318	114600	5203130	2970	2970	2970	2970	0
468	20250318	114500	5203130	2970	2970	2970	2970	0
469	20250318	114400	5203130	2970	2970	2970	2970	0
470	20250318	114300	5203130	2970	2970	2970	2970	0
471	20250318	114200	5203130	2970	2970	2970	2970	0
472	20250318	114100	5203130	2970	2970	2970	2970	0
473	20250318	114000	5203130	2970	2970	2970	2970	0
474	20250318	113900	5203130	2970	2970	2970	2970	0
475	20250318	113800	5203130	2970	2970	2970	2970	0
476	20250318	113700	5203130	2970	2970	2970	2970	1
477	20250318	113600	5200160	2970	2970	2970	2970	0
478	20250318	113500	5200160	2970	2970	2970	2970	0
479	20250318	113400	5200160	2970	2970	2970	2970	0
480	20250318	113300	5200160	2970	2970	2970	2970	0
481	20250318	113200	5200160	2970	2970	2970	2970	0
482	20250318	113100	5200160	2970	2970	2970	2970	0
483	20250318	113000	5200160	2970	2970	2970	2970	0
484	20250318	112900	5200160	2970	2970	2970	2970	0
485	20250318	112800	5200160	2970	2970	2970	2970	0
486	20250318	112700	5200160	2970	2970	2970	2970	13
487	20250318	112600	5161550	2970	2970	2970	2970	0
488	20250318	112500	5161550	2970	2970	2970	2970	0
489	20250318	112400	5161550	2970	2970	2970	2970	43
490	20250318	112300	5033840	2970	2970	2970	2970	43
491	20250318	112200	4906130	2970	2970	2970	2970	0
492	20250318	112100	4906130	2970	2970	2970	2970	0
493	20250318	112000	4906130	2970	2970	2970	2970	0
494	20250318	111900	4906130	2970	2970	2970	2970	0
495	20250318	111800	4906130	2970	2970	2970	2970	0
496	20250318	111700	4906130	2970	2970	2970	2970	0
497	20250318	111600	4906130	2970	2970	2970	2970	0
498	20250318	111500	4906130	2970	2970	2970	2970	0
499	20250318	111400	4906130	2970	2970	2970	2970	0
500	20250318	111300	4906130	2970	2970	2970	2970	0
501	20250318	111200	4906130	2970	2970	2970	2970	1
502	20250318	111100	4903160	2955	2955	2955	2955	1
503	20250318	111000	4900205	2950	2950	2950	2950	164
504	20250318	110900	4416405	2950	2950	2950	2950	0
505	20250318	110800	4416405	2950	2950	2950	2950	0
506	20250318	110700	4416405	2950	2950	2950	2950	0
507	20250318	110600	4416405	2950	2950	2950	2950	0
508	20250318	110500	4416405	2950	2950	2950	2950	0
509	20250318	110400	4416405	2950	2950	2950	2950	0
510	20250318	110300	4416405	2950	2955	2955	2950	42
511	20250318	110200	4292500	2960	2960	2960	2960	0
512	20250318	110100	4292500	2960	2960	2960	2960	0
513	20250318	110000	4292500	2960	2960	2960	2960	0
514	20250318	105900	4292500	2960	2960	2960	2960	0
515	20250318	105800	4292500	2960	2965	2965	2960	9
516	20250318	105700	4265825	2960	2960	2960	2960	1
517	20250318	105600	4262865	2970	2970	2970	2970	0
518	20250318	105500	4262865	2970	2960	2970	2960	3
519	20250318	105400	4253975	2960	2960	2960	2960	0
520	20250318	105300	4253975	2960	2965	2965	2960	2
521	20250318	105200	4248050	2960	2955	2960	2955	104
522	20250318	105100	3940725	2960	2965	2965	2960	2
523	20250318	105000	3934800	2970	2970	2970	2970	0
524	20250318	104900	3934800	2970	2970	2970	2970	0
525	20250318	104800	3934800	2970	2970	2970	2970	0
526	20250318	104700	3934800	2970	2970	2970	2970	268
527	20250318	104600	3138840	2970	2970	2970	2970	237
528	20250318	104500	2434950	2970	2970	2970	2970	0
529	20250318	104400	2434950	2970	2970	2970	2970	0
530	20250318	104300	2434950	2970	2970	2970	2970	0
531	20250318	104200	2434950	2970	2970	2970	2970	0
532	20250318	104100	2434950	2970	2970	2970	2970	0
533	20250318	104000	2434950	2970	2970	2970	2970	0
534	20250318	103900	2434950	2970	2970	2970	2970	0
535	20250318	103800	2434950	2970	2970	2970	2970	1
536	20250318	103700	2431980	2965	2965	2965	2965	0
537	20250318	103600	2431980	2965	2965	2965	2965	3
538	20250318	103500	2423085	2965	2965	2965	2965	0
539	20250318	103400	2423085	2965	2965	2965	2965	0
540	20250318	103300	2423085	2965	2965	2965	2965	0
541	20250318	103200	2423085	2965	2965	2965	2965	150
542	20250318	103100	1978335	2965	2960	2965	2960	150
543	20250318	103000	1534005	2960	2960	2960	2960	0
544	20250318	102900	1534005	2960	2960	2960	2960	0
545	20250318	102800	1534005	2960	2960	2960	2960	0
546	20250318	102700	1534005	2960	2960	2960	2960	0
547	20250318	102600	1534005	2960	2960	2960	2955	19
548	20250318	102500	1477770	2960	2960	2960	2960	0
549	20250318	102400	1477770	2960	2960	2960	2960	0
550	20250318	102300	1477770	2960	2960	2960	2960	0
551	20250318	102200	1477770	2960	2960	2960	2960	0
552	20250318	102100	1477770	2960	2960	2960	2960	0
553	20250318	102000	1477770	2960	2960	2960	2960	1
554	20250318	101900	1474810	2960	2960	2960	2960	0
555	20250318	101800	1474810	2960	2960	2960	2960	0
556	20250318	101700	1474810	2960	2960	2960	2960	0
557	20250318	101600	1474810	2960	2960	2960	2960	1
558	20250318	101500	1471850	2965	2965	2965	2965	0
559	20250318	101400	1471850	2965	2965	2965	2965	0
560	20250318	101300	1471850	2965	2965	2965	2965	0
561	20250318	101200	1471850	2965	2965	2965	2965	0
562	20250318	101100	1471850	2965	2965	2965	2965	0
563	20250318	101000	1471850	2965	2965	2965	2965	0
564	20250318	100900	1471850	2965	2965	2965	2965	0
565	20250318	100800	1471850	2965	2965	2965	2965	1
566	20250318	100700	1468885	2970	2970	2970	2970	0
567	20250318	100600	1468885	2970	2970	2970	2970	0
568	20250318	100500	1468885	2970	2970	2970	2970	0
569	20250318	100400	1468885	2970	2970	2970	2970	0
570	20250318	100300	1468885	2970	2970	2970	2970	0
571	20250318	100200	1468885	2970	2970	2970	2970	0
572	20250318	100100	1468885	2970	2970	2970	2970	0
573	20250318	100000	1468885	2970	2970	2970	2970	0
574	20250318	095900	1468885	2970	2970	2970	2970	0
575	20250318	095800	1468885	2970	2970	2970	2970	0
576	20250318	095700	1468885	2970	2970	2970	2970	0
577	20250318	095600	1468885	2970	2970	2970	2970	0
578	20250318	095500	1468885	2970	2970	2970	2970	0
579	20250318	095400	1468885	2970	2970	2970	2970	0
580	20250318	095300	1468885	2970	2970	2970	2970	0
581	20250318	095200	1468885	2970	2970	2970	2970	0
582	20250318	095100	1468885	2970	2970	2970	2970	0
583	20250318	095000	1468885	2970	2970	2970	2970	1
584	20250318	094900	1465915	2960	2965	2965	2960	3
585	20250318	094800	1457025	2970	2970	2970	2970	2
586	20250318	094700	1451085	2970	2970	2970	2970	0
587	20250318	094600	1451085	2970	2970	2970	2970	0
588	20250318	094500	1451085	2970	2970	2970	2970	0
589	20250318	094400	1451085	2970	2970	2970	2970	0
590	20250318	094300	1451085	2970	2970	2970	2970	0
591	20250318	094200	1451085	2970	2970	2970	2970	0
592	20250318	094100	1451085	2970	2970	2970	2970	2
593	20250318	094000	1445145	2970	2970	2970	2970	0
594	20250318	093900	1445145	2970	2970	2970	2970	0
595	20250318	093800	1445145	2970	2970	2970	2970	2
596	20250318	093700	1439205	2970	2970	2970	2970	0
597	20250318	093600	1439205	2970	2970	2970	2970	0
598	20250318	093500	1439205	2970	2970	2970	2970	0
599	20250318	093400	1439205	2970	2970	2970	2970	2
600	20250318	093300	1433265	2970	2970	2970	2970	0
601	20250318	093200	1433265	2970	2970	2970	2970	0
602	20250318	093100	1433265	2970	2970	2970	2970	2
603	20250318	093000	1427325	2970	2970	2970	2970	0
604	20250318	092900	1427325	2970	2970	2970	2970	0
605	20250318	092800	1427325	2970	2970	2970	2970	0
606	20250318	092700	1427325	2970	2970	2970	2970	0
607	20250318	092600	1427325	2970	2970	2970	2970	12
608	20250318	092500	1391685	2970	2970	2970	2970	0
609	20250318	092400	1391685	2970	2970	2970	2970	0
610	20250318	092300	1391685	2970	2970	2970	2970	2
611	20250318	092200	1385745	2970	2965	2970	2965	2
612	20250318	092100	1379810	2955	2965	2965	2955	90
613	20250318	092000	1113830	2970	2970	2970	2970	0
614	20250318	091900	1113830	2970	2970	2970	2970	0
615	20250318	091800	1113830	2970	2970	2970	2970	3
616	20250318	091700	1104920	2970	2970	2970	2970	0
617	20250318	091600	1104920	2970	2970	2970	2970	1
618	20250318	091500	1101950	2965	2965	2965	2965	2
619	20250318	091400	1096020	2965	2955	2965	2955	14
620	20250318	091300	1054550	2970	2970	2970	2970	0
621	20250318	091200	1054550	2970	2970	2970	2970	0
622	20250318	091100	1054550	2970	2970	2970	2970	0
623	20250318	091000	1054550	2970	2970	2970	2970	1
624	20250318	090900	1051580	2970	2970	2970	2970	0
625	20250318	090800	1051580	2970	2970	2970	2970	0
626	20250318	090700	1051580	2970	2970	2970	2970	267
627	20250318	090600	258590	2970	2970	2970	2970	4
628	20250318	090500	246710	2970	2970	2970	2970	23
629	20250318	090400	178400	2970	2970	2970	2970	2
630	20250318	090300	172460	2970	2970	2970	2970	0
631	20250318	090200	172460	2970	2945	2970	2945	4
632	20250318	090100	160635	2955	2955	2955	2955	1
633	20250318	090000	157680	2920	2920	2920	2920	54