KissMeData/067170/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	194700	27764720	2990	2990	2990	2990	23
3	20250324	194600	27764720	2990	2990	2990	2990	0
4	20250324	194500	27764720	2990	2990	2990	2990	0
5	20250324	194400	27764720	2990	2990	2990	2990	0
6	20250324	194300	27764720	2990	2990	2990	2990	0
7	20250324	194200	27764720	2990	2990	2990	2990	0
8	20250324	194100	27764720	2990	2990	2990	2990	0
9	20250324	194000	27764720	2990	2990	2990	2990	0
10	20250324	193900	27764720	2990	2990	2990	2990	0
11	20250324	193800	27764720	2990	2990	2990	2990	0
12	20250324	193700	27764720	2990	2990	2990	2990	0
13	20250324	193600	27764720	2990	2990	2990	2990	0
14	20250324	193500	27764720	2990	2990	2990	2990	0
15	20250324	193400	27764720	2990	2990	2990	2990	0
16	20250324	193300	27764720	2990	2990	2990	2990	0
17	20250324	193200	27764720	2990	2990	2990	2990	0
18	20250324	193100	27764720	2990	2990	2990	2990	0
19	20250324	193000	27764720	2990	2990	2990	2990	0
20	20250324	192900	27764720	2990	2990	2990	2990	0
21	20250324	192800	27764720	2990	2990	2990	2990	0
22	20250324	192700	27764720	2990	2990	2990	2990	0
23	20250324	192600	27764720	2990	2990	2990	2990	0
24	20250324	192500	27764720	2990	2990	2990	2990	0
25	20250324	192400	27764720	2990	2990	2990	2990	0
26	20250324	192300	27764720	2990	2990	2990	2990	0
27	20250324	192200	27764720	2990	2990	2990	2990	0
28	20250324	192100	27764720	2990	2990	2990	2990	0
29	20250324	192000	27764720	2990	2990	2990	2990	0
30	20250324	191900	27764720	2990	2990	2990	2990	0
31	20250324	191800	27764720	2990	2990	2990	2990	0
32	20250324	191700	27764720	2990	2990	2990	2990	23
33	20250324	191600	27764720	2990	2990	2990	2990	0
34	20250324	191500	27764720	2990	2990	2990	2990	0
35	20250324	191400	27764720	2990	2990	2990	2990	0
36	20250324	191300	27764720	2990	2990	2990	2990	0
37	20250324	191200	27764720	2990	2990	2990	2990	0
38	20250324	191100	27764720	2990	2990	2990	2990	0
39	20250324	191000	27764720	2990	2990	2990	2990	0
40	20250324	190900	27764720	2990	2990	2990	2990	0
41	20250324	190800	27764720	2990	2990	2990	2990	0
42	20250324	190700	27764720	2990	2990	2990	2990	0
43	20250324	190600	27764720	2990	2990	2990	2990	0
44	20250324	190500	27764720	2990	2990	2990	2990	0
45	20250324	190400	27764720	2990	2990	2990	2990	0
46	20250324	190300	27764720	2990	2990	2990	2990	0
47	20250324	190200	27764720	2990	2990	2990	2990	0
48	20250324	190100	27764720	2990	2990	2990	2990	0
49	20250324	190000	27764720	2990	2990	2990	2990	0
50	20250324	185900	27764720	2990	2990	2990	2990	0
51	20250324	185800	27764720	2990	2990	2990	2990	0
52	20250324	185700	27764720	2990	2990	2990	2990	0
53	20250324	185600	27764720	2990	2990	2990	2990	0
54	20250324	185500	27764720	2990	2990	2990	2990	0
55	20250324	185400	27764720	2990	2990	2990	2990	0
56	20250324	185300	27764720	2990	2990	2990	2990	0
57	20250324	185200	27764720	2990	2990	2990	2990	0
58	20250324	185100	27764720	2990	2990	2990	2990	0
59	20250324	185000	27764720	2990	2990	2990	2990	0
60	20250324	184900	27764720	2990	2990	2990	2990	0
61	20250324	184800	27764720	2990	2990	2990	2990	0
62	20250324	184700	27764720	2990	2990	2990	2990	23
63	20250324	184600	27764720	2990	2990	2990	2990	0
64	20250324	184500	27764720	2990	2990	2990	2990	0
65	20250324	184400	27764720	2990	2990	2990	2990	0
66	20250324	184300	27764720	2990	2990	2990	2990	0
67	20250324	184200	27764720	2990	2990	2990	2990	0
68	20250324	184100	27764720	2990	2990	2990	2990	0
69	20250324	184000	27764720	2990	2990	2990	2990	0
70	20250324	183900	27764720	2990	2990	2990	2990	0
71	20250324	183800	27764720	2990	2990	2990	2990	0
72	20250324	183700	27764720	2990	2990	2990	2990	0
73	20250324	183600	27764720	2990	2990	2990	2990	0
74	20250324	183500	27764720	2990	2990	2990	2990	0
75	20250324	183400	27764720	2990	2990	2990	2990	0
76	20250324	183300	27764720	2990	2990	2990	2990	0
77	20250324	183200	27764720	2990	2990	2990	2990	0
78	20250324	183100	27764720	2990	2990	2990	2990	0
79	20250324	183000	27764720	2990	2990	2990	2990	0
80	20250324	182900	27764720	2990	2990	2990	2990	0
81	20250324	182800	27764720	2990	2990	2990	2990	0
82	20250324	182700	27764720	2990	2990	2990	2990	0
83	20250324	182600	27764720	2990	2990	2990	2990	0
84	20250324	182500	27764720	2990	2990	2990	2990	0
85	20250324	182400	27764720	2990	2990	2990	2990	0
86	20250324	182300	27764720	2990	2990	2990	2990	0
87	20250324	182200	27764720	2990	2990	2990	2990	0
88	20250324	182100	27764720	2990	2990	2990	2990	0
89	20250324	182000	27764720	2990	2990	2990	2990	0
90	20250324	181900	27764720	2990	2990	2990	2990	0
91	20250324	181800	27764720	2990	2990	2990	2990	0
92	20250324	181700	27764720	2990	2990	2990	2990	23
93	20250324	181600	27764720	2990	2990	2990	2990	0
94	20250324	181500	27764720	2990	2990	2990	2990	0
95	20250324	181400	27764720	2990	2990	2990	2990	0
96	20250324	181300	27764720	2990	2990	2990	2990	0
97	20250324	181200	27764720	2990	2990	2990	2990	0
98	20250324	181100	27764720	2990	2990	2990	2990	0
99	20250324	181000	27764720	2990	2990	2990	2990	0
100	20250324	180900	27764720	2990	2990	2990	2990	0
101	20250324	180800	27764720	2990	2990	2990	2990	0
102	20250324	180700	27764720	2990	2990	2990	2990	0
103	20250324	180600	27764720	2990	2990	2990	2990	0
104	20250324	180500	27764720	2990	2990	2990	2990	0
105	20250324	180400	27764720	2990	2990	2990	2990	0
106	20250324	180300	27764720	2990	2990	2990	2990	0
107	20250324	180200	27764720	2990	2990	2990	2990	0
108	20250324	180100	27764720	2990	2990	2990	2990	0
109	20250324	180000	27764720	2990	2990	2990	2990	0
110	20250324	175900	27764720	2990	2990	2990	2990	0
111	20250324	175800	27764720	2990	2990	2990	2990	0
112	20250324	175700	27764720	2990	2990	2990	2990	0
113	20250324	175600	27764720	2990	2990	2990	2990	0
114	20250324	175500	27764720	2990	2990	2990	2990	0
115	20250324	175400	27764720	2990	2990	2990	2990	0
116	20250324	175300	27764720	2990	2990	2990	2990	0
117	20250324	175200	27764720	2990	2990	2990	2990	0
118	20250324	175100	27764720	2990	2990	2990	2990	0
119	20250324	175000	27764720	2990	2990	2990	2990	0
120	20250324	174900	27764720	2990	2990	2990	2990	0
121	20250324	174800	27764720	2990	2990	2990	2990	0
122	20250324	174700	27764720	2990	2990	2990	2990	23
123	20250324	174600	27764720	2990	2990	2990	2990	0
124	20250324	174500	27764720	2990	2990	2990	2990	0
125	20250324	174400	27764720	2990	2990	2990	2990	0
126	20250324	174300	27764720	2990	2990	2990	2990	0
127	20250324	174200	27764720	2990	2990	2990	2990	0
128	20250324	174100	27764720	2990	2990	2990	2990	0
129	20250324	174000	27764720	2990	2990	2990	2990	0
130	20250324	173900	27764720	2990	2990	2990	2990	0
131	20250324	173800	27764720	2990	2990	2990	2990	0
132	20250324	173700	27764720	2990	2990	2990	2990	0
133	20250324	173600	27764720	2990	2990	2990	2990	0
134	20250324	173500	27764720	2990	2990	2990	2990	0
135	20250324	173400	27764720	2990	2990	2990	2990	0
136	20250324	173300	27764720	2990	2990	2990	2990	0
137	20250324	173200	27764720	2990	2990	2990	2990	0
138	20250324	173100	27764720	2990	2990	2990	2990	0
139	20250324	173000	27764720	2990	2990	2990	2990	0
140	20250324	172900	27764720	2990	2990	2990	2990	0
141	20250324	172800	27764720	2990	2990	2990	2990	0
142	20250324	172700	27764720	2990	2990	2990	2990	0
143	20250324	172600	27764720	2990	2990	2990	2990	0
144	20250324	172500	27764720	2990	2990	2990	2990	0
145	20250324	172400	27764720	2990	2990	2990	2990	0
146	20250324	172300	27764720	2990	2990	2990	2990	0
147	20250324	172200	27764720	2990	2990	2990	2990	0
148	20250324	172100	27764720	2990	2990	2990	2990	0
149	20250324	172000	27764720	2990	2990	2990	2990	0
150	20250324	171900	27764720	2990	2990	2990	2990	0
151	20250324	171800	27764720	2990	2990	2990	2990	0
152	20250324	171700	27764720	2990	2990	2990	2990	23
153	20250324	171600	27764720	2990	2990	2990	2990	0
154	20250324	171500	27764720	2990	2990	2990	2990	0
155	20250324	171400	27764720	2990	2990	2990	2990	0
156	20250324	171300	27764720	2990	2990	2990	2990	0
157	20250324	171200	27764720	2990	2990	2990	2990	0
158	20250324	171100	27764720	2990	2990	2990	2990	0
159	20250324	171000	27764720	2990	2990	2990	2990	0
160	20250324	170900	27764720	2990	2990	2990	2990	0
161	20250324	170800	27764720	2990	2990	2990	2990	0
162	20250324	170700	27764720	2990	2990	2990	2990	0
163	20250324	170600	27764720	2990	2990	2990	2990	0
164	20250324	170500	27764720	2990	2990	2990	2990	0
165	20250324	170400	27764720	2990	2990	2990	2990	0
166	20250324	170300	27764720	2990	2990	2990	2990	0
167	20250324	170200	27764720	2990	2990	2990	2990	0
168	20250324	170100	27764720	2990	2990	2990	2990	0
169	20250324	170000	27764720	2990	2990	2990	2990	0
170	20250324	165900	27764720	2990	2990	2990	2990	0
171	20250324	165800	27764720	2990	2990	2990	2990	0
172	20250324	165700	27764720	2990	2990	2990	2990	0
173	20250324	165600	27764720	2990	2990	2990	2990	0
174	20250324	165500	27764720	2990	2990	2990	2990	0
175	20250324	165400	27764720	2990	2990	2990	2990	0
176	20250324	165300	27764720	2990	2990	2990	2990	0
177	20250324	165200	27764720	2990	2990	2990	2990	0
178	20250324	165100	27764720	2990	2990	2990	2990	0
179	20250324	165000	27764720	2990	2990	2990	2990	0
180	20250324	164900	27764720	2990	2990	2990	2990	0
181	20250324	164800	27764720	2990	2990	2990	2990	0
182	20250324	164700	27764720	2990	2990	2990	2990	23
183	20250324	164600	27764720	2990	2990	2990	2990	0
184	20250324	164500	27764720	2990	2990	2990	2990	0
185	20250324	164400	27764720	2990	2990	2990	2990	0
186	20250324	164300	27764720	2990	2990	2990	2990	0
187	20250324	164200	27764720	2990	2990	2990	2990	0
188	20250324	164100	27764720	2990	2990	2990	2990	0
189	20250324	164000	27764720	2990	2990	2990	2990	0
190	20250324	163900	27764720	2990	2990	2990	2990	0
191	20250324	163800	27764720	2990	2990	2990	2990	0
192	20250324	163700	27764720	2990	2990	2990	2990	0
193	20250324	163600	27764720	2990	2990	2990	2990	0
194	20250324	163500	27764720	2990	2990	2990	2990	0
195	20250324	163400	27764720	2990	2990	2990	2990	0
196	20250324	163300	27764720	2990	2990	2990	2990	0
197	20250324	163200	27764720	2990	2990	2990	2990	0
198	20250324	163100	27764720	2990	2990	2990	2990	0
199	20250324	163000	27764720	2990	2990	2990	2990	0
200	20250324	162900	27764720	2990	2990	2990	2990	0
201	20250324	162800	27764720	2990	2990	2990	2990	0
202	20250324	162700	27764720	2990	2990	2990	2990	0
203	20250324	162600	27764720	2990	2990	2990	2990	0
204	20250324	162500	27764720	2990	2990	2990	2990	0
205	20250324	162400	27764720	2990	2990	2990	2990	0
206	20250324	162300	27764720	2990	2990	2990	2990	0
207	20250324	162200	27764720	2990	2990	2990	2990	0
208	20250324	162100	27764720	2990	2990	2990	2990	0
209	20250324	162000	27764720	2990	2990	2990	2990	0
210	20250324	161900	27764720	2990	2990	2990	2990	0
211	20250324	161800	27764720	2990	2990	2990	2990	0
212	20250324	161700	27764720	2990	2990	2990	2990	23
213	20250324	161600	27764720	2990	2990	2990	2990	0
214	20250324	161500	27764720	2990	2990	2990	2990	0
215	20250324	161400	27764720	2990	2990	2990	2990	0
216	20250324	161300	27764720	2990	2990	2990	2990	0
217	20250324	161200	27764720	2990	2990	2990	2990	0
218	20250324	161100	27764720	2990	2990	2990	2990	0
219	20250324	161000	27764720	2990	2990	2990	2990	0
220	20250324	160900	27764720	2990	2990	2990	2990	0
221	20250324	160800	27764720	2990	2990	2990	2990	0
222	20250324	160700	27764720	2990	2990	2990	2990	0
223	20250324	160600	27764720	2990	2990	2990	2990	0
224	20250324	160500	27764720	2990	2990	2990	2990	0
225	20250324	160400	27764720	2990	2990	2990	2990	0
226	20250324	160300	27764720	2990	2990	2990	2990	0
227	20250324	160200	27764720	2990	2990	2990	2990	0
228	20250324	160100	27764720	2990	2990	2990	2990	0
229	20250324	160000	27764720	2990	2990	2990	2990	0
230	20250324	155900	27764720	2990	2990	2990	2990	0
231	20250324	155800	27764720	2990	2990	2990	2990	0
232	20250324	155700	27764720	2990	2990	2990	2990	0
233	20250324	155600	27764720	2990	2990	2990	2990	0
234	20250324	155500	27764720	2990	2990	2990	2990	0
235	20250324	155400	27764720	2990	2990	2990	2990	0
236	20250324	155300	27764720	2990	2990	2990	2990	0
237	20250324	155200	27764720	2990	2990	2990	2990	0
238	20250324	155100	27764720	2990	2990	2990	2990	0
239	20250324	155000	27764720	2990	2990	2990	2990	0
240	20250324	154900	27764720	2990	2990	2990	2990	0
241	20250324	154800	27764720	2990	2990	2990	2990	0
242	20250324	154700	27764720	2990	2990	2990	2990	23
243	20250324	154600	27764720	2990	2990	2990	2990	0
244	20250324	154500	27764720	2990	2990	2990	2990	0
245	20250324	154400	27764720	2990	2990	2990	2990	0
246	20250324	154300	27764720	2990	2990	2990	2990	0
247	20250324	154200	27764720	2990	2990	2990	2990	0
248	20250324	154100	27764720	2990	2990	2990	2990	0
249	20250324	154000	27764720	2990	2990	2990	2990	0
250	20250324	153900	27764720	2990	2990	2990	2990	0
251	20250324	153800	27764720	2990	2990	2990	2990	0
252	20250324	153700	27764720	2990	2990	2990	2990	0
253	20250324	153600	27764720	2990	2990	2990	2990	0
254	20250324	153500	27764720	2990	2990	2990	2990	0
255	20250324	153400	27764720	2990	2990	2990	2990	0
256	20250324	153300	27764720	2990	2990	2990	2990	0
257	20250324	153200	27764720	2990	2990	2990	2990	0
258	20250324	153100	27764720	2990	2990	2990	2990	0
259	20250324	153000	27764720	2990	2990	2990	2990	23
260	20250324	152900	27695950	2955	2955	2955	2955	0
261	20250324	152800	27695950	2955	2955	2955	2955	0
262	20250324	152700	27695950	2955	2955	2955	2955	0
263	20250324	152600	27695950	2955	2955	2955	2955	0
264	20250324	152500	27695950	2955	2955	2955	2955	0
265	20250324	152400	27695950	2955	2955	2955	2955	0
266	20250324	152300	27695950	2955	2955	2955	2955	0
267	20250324	152200	27695950	2955	2955	2955	2955	0
268	20250324	152100	27695950	2955	2955	2955	2955	0
269	20250324	152000	27695950	2955	2955	2955	2955	0
270	20250324	151900	27695950	2955	2955	2955	2955	190
271	20250324	151800	27134500	2985	2985	2985	2985	0
272	20250324	151700	27134500	2985	2985	2985	2985	0
273	20250324	151600	27134500	2985	2985	2985	2985	0
274	20250324	151500	27134500	2985	2985	2985	2985	0
275	20250324	151400	27134500	2985	2985	2985	2985	3
276	20250324	151300	27125545	2985	2985	2985	2985	0
277	20250324	151200	27125545	2985	2980	2985	2980	10
278	20250324	151100	27095730	2980	2980	2980	2980	0
279	20250324	151000	27095730	2980	2980	2980	2980	0
280	20250324	150900	27095730	2980	2980	2980	2980	0
281	20250324	150800	27095730	2980	2980	2980	2980	0
282	20250324	150700	27095730	2980	2980	2980	2980	0
283	20250324	150600	27095730	2980	2980	2980	2980	0
284	20250324	150500	27095730	2980	2980	2980	2980	0
285	20250324	150400	27095730	2980	2980	2980	2980	0
286	20250324	150300	27095730	2980	2980	2980	2980	0
287	20250324	150200	27095730	2980	2980	2980	2980	0
288	20250324	150100	27095730	2980	2980	2980	2980	0
289	20250324	150000	27095730	2980	2980	2980	2980	0
290	20250324	145900	27095730	2980	2980	2980	2980	0
291	20250324	145800	27095730	2980	2980	2980	2980	0
292	20250324	145700	27095730	2980	2980	2980	2980	50
293	20250324	145600	26946730	2985	2985	2985	2985	0
294	20250324	145500	26946730	2985	2985	2985	2985	0
295	20250324	145400	26946730	2985	2970	2985	2970	222
296	20250324	145300	26284795	2970	2970	2970	2970	0
297	20250324	145200	26284795	2970	2970	2970	2970	1
298	20250324	145100	26281825	2965	2965	2965	2965	0
299	20250324	145000	26281825	2965	2965	2965	2965	0
300	20250324	144900	26281825	2965	2965	2965	2965	0
301	20250324	144800	26281825	2965	2965	2965	2965	0
302	20250324	144700	26281825	2965	2965	2965	2965	0
303	20250324	144600	26281825	2965	2965	2965	2965	0
304	20250324	144500	26281825	2965	2965	2965	2965	0
305	20250324	144400	26281825	2965	2965	2965	2965	0
306	20250324	144300	26281825	2965	2965	2965	2965	0
307	20250324	144200	26281825	2965	2965	2965	2965	9
308	20250324	144100	26255140	2965	2965	2965	2965	0
309	20250324	144000	26255140	2965	2965	2965	2965	0
310	20250324	143900	26255140	2965	2965	2965	2965	0
311	20250324	143800	26255140	2965	2965	2965	2965	0
312	20250324	143700	26255140	2965	2965	2965	2965	60
313	20250324	143600	26077240	2960	2960	2960	2960	0
314	20250324	143500	26077240	2960	2965	2965	2960	743
315	20250324	143400	23876260	2970	2970	2970	2970	0
316	20250324	143300	23876260	2970	2970	2970	2970	0
317	20250324	143200	23876260	2970	2970	2970	2970	0
318	20250324	143100	23876260	2970	2970	2970	2970	0
319	20250324	143000	23876260	2970	2970	2970	2970	0
320	20250324	142900	23876260	2970	2970	2970	2970	0
321	20250324	142800	23876260	2970	2970	2970	2970	500
322	20250324	142700	22391260	2965	2965	2965	2965	0
323	20250324	142600	22391260	2965	2965	2965	2965	1
324	20250324	142500	22388295	2960	2960	2960	2960	0
325	20250324	142400	22388295	2960	2960	2960	2960	0
326	20250324	142300	22388295	2960	2960	2960	2960	0
327	20250324	142200	22388295	2960	2960	2960	2960	374
328	20250324	142100	21281255	2960	2960	2960	2960	0
329	20250324	142000	21281255	2960	2960	2960	2960	0
330	20250324	141900	21281255	2960	2960	2960	2960	0
331	20250324	141800	21281255	2960	2960	2960	2960	0
332	20250324	141700	21281255	2960	2960	2960	2960	0
333	20250324	141600	21281255	2960	2960	2960	2960	0
334	20250324	141500	21281255	2960	2960	2960	2960	0
335	20250324	141400	21281255	2960	2960	2960	2960	0
336	20250324	141300	21281255	2960	2960	2960	2960	0
337	20250324	141200	21281255	2960	2960	2960	2960	0
338	20250324	141100	21281255	2960	2960	2960	2960	0
339	20250324	141000	21281255	2960	2960	2960	2960	0
340	20250324	140900	21281255	2960	2960	2960	2960	0
341	20250324	140800	21281255	2960	2960	2960	2960	0
342	20250324	140700	21281255	2960	2960	2960	2960	0
343	20250324	140600	21281255	2960	2960	2960	2960	0
344	20250324	140500	21281255	2960	2960	2960	2960	0
345	20250324	140400	21281255	2960	2960	2960	2960	500
346	20250324	140300	19801255	2960	2960	2960	2960	0
347	20250324	140200	19801255	2960	2960	2960	2960	0
348	20250324	140100	19801255	2960	2960	2960	2960	15
349	20250324	140000	19756855	2960	2960	2960	2960	0
350	20250324	135900	19756855	2960	2960	2960	2960	0
351	20250324	135800	19756855	2960	2960	2960	2960	0
352	20250324	135700	19756855	2960	2960	2960	2960	0
353	20250324	135600	19756855	2960	2960	2960	2960	0
354	20250324	135500	19756855	2960	2960	2960	2960	1
355	20250324	135400	19753895	2960	2960	2960	2960	0
356	20250324	135300	19753895	2960	2960	2960	2960	0
357	20250324	135200	19753895	2960	2960	2960	2960	0
358	20250324	135100	19753895	2960	2960	2960	2960	0
359	20250324	135000	19753895	2960	2960	2960	2960	0
360	20250324	134900	19753895	2960	2960	2960	2960	0
361	20250324	134800	19753895	2960	2960	2960	2960	0
362	20250324	134700	19753895	2960	2960	2960	2960	0
363	20250324	134600	19753895	2960	2960	2960	2960	0
364	20250324	134500	19753895	2960	2960	2960	2960	0
365	20250324	134400	19753895	2960	2960	2960	2960	0
366	20250324	134300	19753895	2960	2960	2960	2960	0
367	20250324	134200	19753895	2960	2960	2960	2960	0
368	20250324	134100	19753895	2960	2960	2960	2960	0
369	20250324	134000	19753895	2960	2960	2960	2960	0
370	20250324	133900	19753895	2960	2960	2960	2960	0
371	20250324	133800	19753895	2960	2960	2960	2960	0
372	20250324	133700	19753895	2960	2960	2960	2960	0
373	20250324	133600	19753895	2960	2960	2960	2960	0
374	20250324	133500	19753895	2960	2960	2960	2960	0
375	20250324	133400	19753895	2960	2960	2960	2960	0
376	20250324	133300	19753895	2960	2960	2960	2960	0
377	20250324	133200	19753895	2960	2960	2960	2960	0
378	20250324	133100	19753895	2960	2960	2960	2960	0
379	20250324	133000	19753895	2960	2960	2960	2960	0
380	20250324	132900	19753895	2960	2960	2960	2960	0
381	20250324	132800	19753895	2960	2960	2960	2960	0
382	20250324	132700	19753895	2960	2960	2960	2960	0
383	20250324	132600	19753895	2960	2960	2960	2960	0
384	20250324	132500	19753895	2960	2960	2960	2960	0
385	20250324	132400	19753895	2960	2960	2960	2960	0
386	20250324	132300	19753895	2960	2960	2960	2960	3
387	20250324	132200	19745015	2960	2960	2960	2960	0
388	20250324	132100	19745015	2960	2960	2960	2960	0
389	20250324	132000	19745015	2960	2960	2960	2960	0
390	20250324	131900	19745015	2960	2960	2960	2960	0
391	20250324	131800	19745015	2960	2960	2960	2960	0
392	20250324	131700	19745015	2960	2960	2960	2960	0
393	20250324	131600	19745015	2960	2960	2960	2960	0
394	20250324	131500	19745015	2960	2960	2960	2960	0
395	20250324	131400	19745015	2960	2960	2960	2960	0
396	20250324	131300	19745015	2960	2960	2960	2960	0
397	20250324	131200	19745015	2960	2960	2960	2960	0
398	20250324	131100	19745015	2960	2960	2960	2960	3
399	20250324	131000	19736135	2960	2960	2960	2960	10
400	20250324	130900	19706535	2960	2960	2960	2960	0
401	20250324	130800	19706535	2960	2960	2960	2960	0
402	20250324	130700	19706535	2960	2960	2960	2960	0
403	20250324	130600	19706535	2960	2960	2960	2960	0
404	20250324	130500	19706535	2960	2960	2960	2960	0
405	20250324	130400	19706535	2960	2960	2960	2960	0
406	20250324	130300	19706535	2960	2960	2960	2960	0
407	20250324	130200	19706535	2960	2960	2960	2960	0
408	20250324	130100	19706535	2960	2960	2960	2960	0
409	20250324	130000	19706535	2960	2960	2960	2960	0
410	20250324	125900	19706535	2960	2960	2960	2960	1
411	20250324	125800	19703575	2960	2960	2960	2960	0
412	20250324	125700	19703575	2960	2960	2960	2960	0
413	20250324	125600	19703575	2960	2960	2960	2960	0
414	20250324	125500	19703575	2960	2960	2960	2960	0
415	20250324	125400	19703575	2960	2960	2960	2960	0
416	20250324	125300	19703575	2960	2960	2960	2960	0
417	20250324	125200	19703575	2960	2960	2960	2960	0
418	20250324	125100	19703575	2960	2960	2960	2960	0
419	20250324	125000	19703575	2960	2960	2960	2960	60
420	20250324	124900	19525975	2960	2960	2960	2960	0
421	20250324	124800	19525975	2960	2960	2960	2960	0
422	20250324	124700	19525975	2960	2960	2960	2960	0
423	20250324	124600	19525975	2960	2960	2960	2960	0
424	20250324	124500	19525975	2960	2960	2960	2960	0
425	20250324	124400	19525975	2960	2960	2960	2960	0
426	20250324	124300	19525975	2960	2960	2960	2960	0
427	20250324	124200	19525975	2960	2960	2960	2960	0
428	20250324	124100	19525975	2960	2960	2960	2960	0
429	20250324	124000	19525975	2960	2960	2960	2960	0
430	20250324	123900	19525975	2960	2960	2960	2960	0
431	20250324	123800	19525975	2960	2960	2960	2960	0
432	20250324	123700	19525975	2960	2960	2960	2960	0
433	20250324	123600	19525975	2960	2960	2960	2960	0
434	20250324	123500	19525975	2960	2960	2960	2960	0
435	20250324	123400	19525975	2960	2960	2960	2960	0
436	20250324	123300	19525975	2960	2960	2960	2960	0
437	20250324	123200	19525975	2960	2960	2960	2960	0
438	20250324	123100	19525975	2960	2960	2960	2960	5
439	20250324	123000	19511175	2940	2940	2940	2940	0
440	20250324	122900	19511175	2940	2940	2940	2940	0
441	20250324	122800	19511175	2940	2940	2940	2940	0
442	20250324	122700	19511175	2940	2940	2940	2940	0
443	20250324	122600	19511175	2940	2940	2940	2940	0
444	20250324	122500	19511175	2940	2940	2940	2940	0
445	20250324	122400	19511175	2940	2940	2940	2940	0
446	20250324	122300	19511175	2940	2940	2940	2940	0
447	20250324	122200	19511175	2940	2940	2940	2940	209
448	20250324	122100	18896715	2960	2960	2960	2960	0
449	20250324	122000	18896715	2960	2960	2960	2960	0
450	20250324	121900	18896715	2960	2960	2960	2960	0
451	20250324	121800	18896715	2960	2960	2960	2960	0
452	20250324	121700	18896715	2960	2960	2960	2960	0
453	20250324	121600	18896715	2960	2960	2960	2960	0
454	20250324	121500	18896715	2960	2960	2960	2960	0
455	20250324	121400	18896715	2960	2960	2960	2960	241
456	20250324	121300	18183355	2960	2960	2960	2960	0
457	20250324	121200	18183355	2960	2960	2960	2960	0
458	20250324	121100	18183355	2960	2960	2960	2960	0
459	20250324	121000	18183355	2960	2960	2960	2960	0
460	20250324	120900	18183355	2960	2960	2960	2960	0
461	20250324	120800	18183355	2960	2960	2960	2960	0
462	20250324	120700	18183355	2960	2960	2960	2960	0
463	20250324	120600	18183355	2960	2960	2960	2960	0
464	20250324	120500	18183355	2960	2960	2960	2960	2
465	20250324	120400	18177435	2940	2940	2940	2940	0
466	20250324	120300	18177435	2940	2940	2940	2940	0
467	20250324	120200	18177435	2940	2940	2940	2940	0
468	20250324	120100	18177435	2940	2940	2940	2940	0
469	20250324	120000	18177435	2940	2940	2940	2940	0
470	20250324	115900	18177435	2940	2940	2940	2940	0
471	20250324	115800	18177435	2940	2940	2940	2940	129
472	20250324	115700	17798175	2945	2945	2945	2945	2
473	20250324	115600	17792285	2945	2945	2945	2945	19
474	20250324	115500	17736330	2965	2965	2965	2965	0
475	20250324	115400	17736330	2965	2965	2965	2965	0
476	20250324	115300	17736330	2965	2965	2965	2965	0
477	20250324	115200	17736330	2965	2965	2965	2965	0
478	20250324	115100	17736330	2965	2965	2965	2965	0
479	20250324	115000	17736330	2965	2965	2965	2965	0
480	20250324	114900	17736330	2965	2965	2965	2965	0
481	20250324	114800	17736330	2965	2965	2965	2965	0
482	20250324	114700	17736330	2965	2965	2965	2965	0
483	20250324	114600	17736330	2965	2965	2965	2965	0
484	20250324	114500	17736330	2965	2965	2965	2965	100
485	20250324	114400	17439830	2965	2965	2965	2965	0
486	20250324	114300	17439830	2965	2965	2965	2965	2
487	20250324	114200	17433900	2945	2945	2945	2945	0
488	20250324	114100	17433900	2945	2945	2945	2945	0
489	20250324	114000	17433900	2945	2945	2945	2945	0
490	20250324	113900	17433900	2945	2945	2945	2945	0
491	20250324	113800	17433900	2945	2945	2945	2945	0
492	20250324	113700	17433900	2945	2945	2945	2945	0
493	20250324	113600	17433900	2945	2945	2945	2945	0
494	20250324	113500	17433900	2945	2945	2945	2945	0
495	20250324	113400	17433900	2945	2945	2945	2945	50
496	20250324	113300	17286650	2945	2945	2945	2945	0
497	20250324	113200	17286650	2945	2945	2945	2945	0
498	20250324	113100	17286650	2945	2945	2945	2945	0
499	20250324	113000	17286650	2945	2945	2945	2945	0
500	20250324	112900	17286650	2945	2945	2945	2945	0
501	20250324	112800	17286650	2945	2945	2945	2945	0
502	20250324	112700	17286650	2945	2945	2945	2945	0
503	20250324	112600	17286650	2945	2945	2945	2945	0
504	20250324	112500	17286650	2945	2945	2945	2945	0
505	20250324	112400	17286650	2945	2945	2945	2945	0
506	20250324	112300	17286650	2945	2945	2945	2945	0
507	20250324	112200	17286650	2945	2945	2945	2945	0
508	20250324	112100	17286650	2945	2945	2945	2945	0
509	20250324	112000	17286650	2945	2945	2945	2945	0
510	20250324	111900	17286650	2945	2945	2945	2945	0
511	20250324	111800	17286650	2945	2945	2945	2945	0
512	20250324	111700	17286650	2945	2945	2945	2945	0
513	20250324	111600	17286650	2945	2945	2945	2945	2
514	20250324	111500	17280760	2965	2965	2965	2965	0
515	20250324	111400	17280760	2965	2965	2965	2965	20
516	20250324	111300	17221460	2965	2965	2965	2965	7
517	20250324	111200	17200705	2950	2950	2950	2950	0
518	20250324	111100	17200705	2950	2950	2950	2950	0
519	20250324	111000	17200705	2950	2950	2950	2950	0
520	20250324	110900	17200705	2950	2950	2950	2950	30
521	20250324	110800	17112205	2950	2950	2950	2950	715
522	20250324	110700	15002955	2970	2970	2970	2970	0
523	20250324	110600	15002955	2970	2970	2970	2970	0
524	20250324	110500	15002955	2970	2970	2970	2970	0
525	20250324	110400	15002955	2970	2970	2970	2970	1
526	20250324	110300	14999985	2950	2950	2950	2950	0
527	20250324	110200	14999985	2950	2950	2950	2950	0
528	20250324	110100	14999985	2950	2950	2950	2950	0
529	20250324	110000	14999985	2950	2950	2950	2950	0
530	20250324	105900	14999985	2950	2950	2950	2950	0
531	20250324	105800	14999985	2950	2950	2950	2950	0
532	20250324	105700	14999985	2950	2950	2950	2950	0
533	20250324	105600	14999985	2950	2950	2950	2950	0
534	20250324	105500	14999985	2950	2950	2950	2950	0
535	20250324	105400	14999985	2950	2950	2950	2950	1
536	20250324	105300	14997035	2970	2970	2970	2970	0
537	20250324	105200	14997035	2970	2970	2970	2970	0
538	20250324	105100	14997035	2970	2970	2970	2970	0
539	20250324	105000	14997035	2970	2970	2970	2970	0
540	20250324	104900	14997035	2970	2970	2970	2970	0
541	20250324	104800	14997035	2970	2970	2970	2970	0
542	20250324	104700	14997035	2970	2970	2970	2970	0
543	20250324	104600	14997035	2970	2970	2970	2970	0
544	20250324	104500	14997035	2970	2970	2970	2970	2
545	20250324	104400	14991095	2950	2950	2950	2950	0
546	20250324	104300	14991095	2950	2950	2950	2950	0
547	20250324	104200	14991095	2950	2950	2950	2950	0
548	20250324	104100	14991095	2950	2960	2960	2950	360
549	20250324	104000	13926860	2970	2970	2970	2970	0
550	20250324	103900	13926860	2970	2970	2970	2970	0
551	20250324	103800	13926860	2970	2970	2970	2970	0
552	20250324	103700	13926860	2970	2970	2970	2970	0
553	20250324	103600	13926860	2970	2970	2970	2970	0
554	20250324	103500	13926860	2970	2970	2970	2970	0
555	20250324	103400	13926860	2970	2970	2970	2970	0
556	20250324	103300	13926860	2970	2970	2970	2970	30
557	20250324	103200	13837760	2970	2970	2970	2970	0
558	20250324	103100	13837760	2970	2970	2970	2970	0
559	20250324	103000	13837760	2970	2970	2970	2970	0
560	20250324	102900	13837760	2970	2970	2970	2970	0
561	20250324	102800	13837760	2970	2970	2970	2970	0
562	20250324	102700	13837760	2970	2970	2970	2970	0
563	20250324	102600	13837760	2970	2970	2970	2970	0
564	20250324	102500	13837760	2970	2970	2970	2970	0
565	20250324	102400	13837760	2970	2970	2970	2970	0
566	20250324	102300	13837760	2970	2970	2970	2970	83
567	20250324	102200	13591250	2970	2970	2970	2970	0
568	20250324	102100	13591250	2970	2970	2970	2970	0
569	20250324	102000	13591250	2970	2970	2970	2970	0
570	20250324	101900	13591250	2970	2970	2970	2970	0
571	20250324	101800	13591250	2970	2970	2970	2970	0
572	20250324	101700	13591250	2970	2970	2970	2970	0
573	20250324	101600	13591250	2970	2970	2970	2970	0
574	20250324	101500	13591250	2970	2970	2970	2970	0
575	20250324	101400	13591250	2970	2970	2970	2970	0
576	20250324	101300	13591250	2970	2970	2970	2970	0
577	20250324	101200	13591250	2970	2960	2970	2960	2
578	20250324	101100	13585320	2960	2960	2960	2960	0
579	20250324	101000	13585320	2960	2960	2960	2960	0
580	20250324	100900	13585320	2960	2960	2960	2960	280
581	20250324	100800	12756520	2970	2970	2970	2970	0
582	20250324	100700	12756520	2970	2970	2970	2970	0
583	20250324	100600	12756520	2970	2970	2970	2970	0
584	20250324	100500	12756520	2970	2970	2970	2970	0
585	20250324	100400	12756520	2970	2970	2970	2970	0
586	20250324	100300	12756520	2970	2970	2970	2970	0
587	20250324	100200	12756520	2970	2970	2970	2970	0
588	20250324	100100	12756520	2970	2970	2970	2970	0
589	20250324	100000	12756520	2970	2970	2970	2970	0
590	20250324	095900	12756520	2970	2970	2970	2970	0
591	20250324	095800	12756520	2970	2970	2970	2970	0
592	20250324	095700	12756520	2970	2970	2970	2970	0
593	20250324	095600	12756520	2970	2970	2970	2970	0
594	20250324	095500	12756520	2970	2970	2970	2970	0
595	20250324	095400	12756520	2970	2970	2970	2970	0
596	20250324	095300	12756520	2970	2970	2970	2970	0
597	20250324	095200	12756520	2970	2970	2970	2970	10
598	20250324	095100	12726820	2970	2970	2970	2970	14
599	20250324	095000	12685240	2970	2970	2970	2970	1
600	20250324	094900	12682270	2970	2970	2970	2970	3
601	20250324	094800	12673360	2955	2955	2955	2955	0
602	20250324	094700	12673360	2955	2955	2955	2955	0
603	20250324	094600	12673360	2955	2955	2955	2955	6
604	20250324	094500	12655630	2950	2950	2950	2950	0
605	20250324	094400	12655630	2950	2950	2950	2950	0
606	20250324	094300	12655630	2950	2950	2950	2950	0
607	20250324	094200	12655630	2950	2950	2950	2950	0
608	20250324	094100	12655630	2950	2950	2950	2950	49
609	20250324	094000	12511080	2970	2970	2970	2970	0
610	20250324	093900	12511080	2970	2970	2970	2970	2
611	20250324	093800	12505140	2975	2975	2975	2975	0
612	20250324	093700	12505140	2975	2975	2975	2975	17
613	20250324	093600	12454565	2965	2965	2965	2965	0
614	20250324	093500	12454565	2965	2965	2965	2965	0
615	20250324	093400	12454565	2965	2965	2965	2965	0
616	20250324	093300	12454565	2965	2965	2965	2965	0
617	20250324	093200	12454565	2965	2965	2965	2965	0
618	20250324	093100	12454565	2965	2965	2965	2965	201
619	20250324	093000	11858600	2965	2965	2965	2965	4
620	20250324	092900	11846740	2965	2965	2965	2965	20
621	20250324	092800	11787440	2950	2950	2950	2950	0
622	20250324	092700	11787440	2950	2950	2950	2950	1
623	20250324	092600	11784490	2970	2970	2970	2970	0
624	20250324	092500	11784490	2970	2970	2970	2970	0
625	20250324	092400	11784490	2970	2970	2970	2970	300
626	20250324	092300	10893490	2970	2970	2970	2970	0
627	20250324	092200	10893490	2970	2970	2970	2970	0
628	20250324	092100	10893490	2970	2970	2970	2970	0
629	20250324	092000	10893490	2970	2970	2970	2970	0
630	20250324	091900	10893490	2970	2970	2970	2970	0
631	20250324	091800	10893490	2970	2970	2970	2970	0
632	20250324	091700	10893490	2970	2970	2970	2970	0
633	20250324	091600	10893490	2970	2970	2970	2970	2
634	20250324	091500	10887550	2950	2950	2950	2950	0
635	20250324	091400	10887550	2950	2950	2950	2950	0
636	20250324	091300	10887550	2950	2950	2950	2950	0
637	20250324	091200	10887550	2950	2960	2985	2950	1126
638	20250324	091100	7563610	2965	2965	2965	2965	0
639	20250324	091000	7563610	2965	2965	2965	2965	0
640	20250324	090900	7563610	2965	2965	2965	2965	0
641	20250324	090800	7563610	2965	2965	2965	2965	0
642	20250324	090700	7563610	2965	2965	2965	2965	3
643	20250324	090600	7554715	2975	2975	2975	2975	0
644	20250324	090500	7554715	2975	2975	2975	2975	0
645	20250324	090400	7554715	2975	2975	2975	2975	45
646	20250324	090300	7420840	2980	2980	2980	2980	1
647	20250324	090200	7417860	2990	2990	2990	2990	1
648	20250324	090100	7414870	2995	2980	2995	2965	1664
649	20250324	090000	2471435	3050	3055	3055	3050	809