KissMeData/103230/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	201500	47472120	2960	2960	2960	2960	235
3	20250307	201400	47472120	2960	2960	2960	2960	0
4	20250307	201300	47472120	2960	2960	2960	2960	0
5	20250307	201200	47472120	2960	2960	2960	2960	0
6	20250307	201100	47472120	2960	2960	2960	2960	0
7	20250307	201000	47472120	2960	2960	2960	2960	0
8	20250307	200900	47472120	2960	2960	2960	2960	0
9	20250307	200800	47472120	2960	2960	2960	2960	0
10	20250307	200700	47472120	2960	2960	2960	2960	0
11	20250307	200600	47472120	2960	2960	2960	2960	0
12	20250307	200500	47472120	2960	2960	2960	2960	0
13	20250307	200400	47472120	2960	2960	2960	2960	0
14	20250307	200300	47472120	2960	2960	2960	2960	0
15	20250307	200200	47472120	2960	2960	2960	2960	0
16	20250307	200100	47472120	2960	2960	2960	2960	0
17	20250307	200000	47472120	2960	2960	2960	2960	0
18	20250307	195900	47472120	2960	2960	2960	2960	0
19	20250307	195800	47472120	2960	2960	2960	2960	0
20	20250307	195700	47472120	2960	2960	2960	2960	0
21	20250307	195600	47472120	2960	2960	2960	2960	0
22	20250307	195500	47472120	2960	2960	2960	2960	0
23	20250307	195400	47472120	2960	2960	2960	2960	0
24	20250307	195300	47472120	2960	2960	2960	2960	0
25	20250307	195200	47472120	2960	2960	2960	2960	0
26	20250307	195100	47472120	2960	2960	2960	2960	0
27	20250307	195000	47472120	2960	2960	2960	2960	0
28	20250307	194900	47472120	2960	2960	2960	2960	0
29	20250307	194800	47472120	2960	2960	2960	2960	0
30	20250307	194700	47472120	2960	2960	2960	2960	0
31	20250307	194600	47472120	2960	2960	2960	2960	0
32	20250307	194500	47472120	2960	2960	2960	2960	235
33	20250307	194400	47472120	2960	2960	2960	2960	0
34	20250307	194300	47472120	2960	2960	2960	2960	0
35	20250307	194200	47472120	2960	2960	2960	2960	0
36	20250307	194100	47472120	2960	2960	2960	2960	0
37	20250307	194000	47472120	2960	2960	2960	2960	0
38	20250307	193900	47472120	2960	2960	2960	2960	0
39	20250307	193800	47472120	2960	2960	2960	2960	0
40	20250307	193700	47472120	2960	2960	2960	2960	0
41	20250307	193600	47472120	2960	2960	2960	2960	0
42	20250307	193500	47472120	2960	2960	2960	2960	0
43	20250307	193400	47472120	2960	2960	2960	2960	0
44	20250307	193300	47472120	2960	2960	2960	2960	0
45	20250307	193200	47472120	2960	2960	2960	2960	0
46	20250307	193100	47472120	2960	2960	2960	2960	0
47	20250307	193000	47472120	2960	2960	2960	2960	0
48	20250307	192900	47472120	2960	2960	2960	2960	0
49	20250307	192800	47472120	2960	2960	2960	2960	0
50	20250307	192700	47472120	2960	2960	2960	2960	0
51	20250307	192600	47472120	2960	2960	2960	2960	0
52	20250307	192500	47472120	2960	2960	2960	2960	0
53	20250307	192400	47472120	2960	2960	2960	2960	0
54	20250307	192300	47472120	2960	2960	2960	2960	0
55	20250307	192200	47472120	2960	2960	2960	2960	0
56	20250307	192100	47472120	2960	2960	2960	2960	0
57	20250307	192000	47472120	2960	2960	2960	2960	0
58	20250307	191900	47472120	2960	2960	2960	2960	0
59	20250307	191800	47472120	2960	2960	2960	2960	0
60	20250307	191700	47472120	2960	2960	2960	2960	0
61	20250307	191600	47472120	2960	2960	2960	2960	0
62	20250307	191500	47472120	2960	2960	2960	2960	235
63	20250307	191400	47472120	2960	2960	2960	2960	0
64	20250307	191300	47472120	2960	2960	2960	2960	0
65	20250307	191200	47472120	2960	2960	2960	2960	0
66	20250307	191100	47472120	2960	2960	2960	2960	0
67	20250307	191000	47472120	2960	2960	2960	2960	0
68	20250307	190900	47472120	2960	2960	2960	2960	0
69	20250307	190800	47472120	2960	2960	2960	2960	0
70	20250307	190700	47472120	2960	2960	2960	2960	0
71	20250307	190600	47472120	2960	2960	2960	2960	0
72	20250307	190500	47472120	2960	2960	2960	2960	0
73	20250307	190400	47472120	2960	2960	2960	2960	0
74	20250307	190300	47472120	2960	2960	2960	2960	0
75	20250307	190200	47472120	2960	2960	2960	2960	0
76	20250307	190100	47472120	2960	2960	2960	2960	0
77	20250307	190000	47472120	2960	2960	2960	2960	0
78	20250307	185900	47472120	2960	2960	2960	2960	0
79	20250307	185800	47472120	2960	2960	2960	2960	0
80	20250307	185700	47472120	2960	2960	2960	2960	0
81	20250307	185600	47472120	2960	2960	2960	2960	0
82	20250307	185500	47472120	2960	2960	2960	2960	0
83	20250307	185400	47472120	2960	2960	2960	2960	0
84	20250307	185300	47472120	2960	2960	2960	2960	0
85	20250307	185200	47472120	2960	2960	2960	2960	0
86	20250307	185100	47472120	2960	2960	2960	2960	0
87	20250307	185000	47472120	2960	2960	2960	2960	0
88	20250307	184900	47472120	2960	2960	2960	2960	0
89	20250307	184800	47472120	2960	2960	2960	2960	0
90	20250307	184700	47472120	2960	2960	2960	2960	0
91	20250307	184600	47472120	2960	2960	2960	2960	0
92	20250307	184500	47472120	2960	2960	2960	2960	235
93	20250307	184400	47472120	2960	2960	2960	2960	0
94	20250307	184300	47472120	2960	2960	2960	2960	0
95	20250307	184200	47472120	2960	2960	2960	2960	0
96	20250307	184100	47472120	2960	2960	2960	2960	0
97	20250307	184000	47472120	2960	2960	2960	2960	0
98	20250307	183900	47472120	2960	2960	2960	2960	0
99	20250307	183800	47472120	2960	2960	2960	2960	0
100	20250307	183700	47472120	2960	2960	2960	2960	0
101	20250307	183600	47472120	2960	2960	2960	2960	0
102	20250307	183500	47472120	2960	2960	2960	2960	0
103	20250307	183400	47472120	2960	2960	2960	2960	0
104	20250307	183300	47472120	2960	2960	2960	2960	0
105	20250307	183200	47472120	2960	2960	2960	2960	0
106	20250307	183100	47472120	2960	2960	2960	2960	0
107	20250307	183000	47472120	2960	2960	2960	2960	0
108	20250307	182900	47472120	2960	2960	2960	2960	0
109	20250307	182800	47472120	2960	2960	2960	2960	0
110	20250307	182700	47472120	2960	2960	2960	2960	0
111	20250307	182600	47472120	2960	2960	2960	2960	0
112	20250307	182500	47472120	2960	2960	2960	2960	0
113	20250307	182400	47472120	2960	2960	2960	2960	0
114	20250307	182300	47472120	2960	2960	2960	2960	0
115	20250307	182200	47472120	2960	2960	2960	2960	0
116	20250307	182100	47472120	2960	2960	2960	2960	0
117	20250307	182000	47472120	2960	2960	2960	2960	0
118	20250307	181900	47472120	2960	2960	2960	2960	0
119	20250307	181800	47472120	2960	2960	2960	2960	0
120	20250307	181700	47472120	2960	2960	2960	2960	0
121	20250307	181600	47472120	2960	2960	2960	2960	0
122	20250307	181500	47472120	2960	2960	2960	2960	235
123	20250307	181400	47472120	2960	2960	2960	2960	0
124	20250307	181300	47472120	2960	2960	2960	2960	0
125	20250307	181200	47472120	2960	2960	2960	2960	0
126	20250307	181100	47472120	2960	2960	2960	2960	0
127	20250307	181000	47472120	2960	2960	2960	2960	0
128	20250307	180900	47472120	2960	2960	2960	2960	0
129	20250307	180800	47472120	2960	2960	2960	2960	0
130	20250307	180700	47472120	2960	2960	2960	2960	0
131	20250307	180600	47472120	2960	2960	2960	2960	0
132	20250307	180500	47472120	2960	2960	2960	2960	0
133	20250307	180400	47472120	2960	2960	2960	2960	0
134	20250307	180300	47472120	2960	2960	2960	2960	0
135	20250307	180200	47472120	2960	2960	2960	2960	0
136	20250307	180100	47472120	2960	2960	2960	2960	0
137	20250307	180000	47472120	2960	2960	2960	2960	0
138	20250307	175900	47472120	2960	2960	2960	2960	0
139	20250307	175800	47472120	2960	2960	2960	2960	0
140	20250307	175700	47472120	2960	2960	2960	2960	0
141	20250307	175600	47472120	2960	2960	2960	2960	0
142	20250307	175500	47472120	2960	2960	2960	2960	0
143	20250307	175400	47472120	2960	2960	2960	2960	0
144	20250307	175300	47472120	2960	2960	2960	2960	0
145	20250307	175200	47472120	2960	2960	2960	2960	0
146	20250307	175100	47472120	2960	2960	2960	2960	0
147	20250307	175000	47472120	2960	2960	2960	2960	0
148	20250307	174900	47472120	2960	2960	2960	2960	0
149	20250307	174800	47472120	2960	2960	2960	2960	0
150	20250307	174700	47472120	2960	2960	2960	2960	0
151	20250307	174600	47472120	2960	2960	2960	2960	0
152	20250307	174500	47472120	2960	2960	2960	2960	235
153	20250307	174400	47472120	2960	2960	2960	2960	0
154	20250307	174300	47472120	2960	2960	2960	2960	0
155	20250307	174200	47472120	2960	2960	2960	2960	0
156	20250307	174100	47472120	2960	2960	2960	2960	0
157	20250307	174000	47472120	2960	2960	2960	2960	0
158	20250307	173900	47472120	2960	2960	2960	2960	0
159	20250307	173800	47472120	2960	2960	2960	2960	0
160	20250307	173700	47472120	2960	2960	2960	2960	0
161	20250307	173600	47472120	2960	2960	2960	2960	0
162	20250307	173500	47472120	2960	2960	2960	2960	0
163	20250307	173400	47472120	2960	2960	2960	2960	0
164	20250307	173300	47472120	2960	2960	2960	2960	0
165	20250307	173200	47472120	2960	2960	2960	2960	0
166	20250307	173100	47472120	2960	2960	2960	2960	0
167	20250307	173000	47472120	2960	2960	2960	2960	0
168	20250307	172900	47472120	2960	2960	2960	2960	0
169	20250307	172800	47472120	2960	2960	2960	2960	0
170	20250307	172700	47472120	2960	2960	2960	2960	0
171	20250307	172600	47472120	2960	2960	2960	2960	0
172	20250307	172500	47472120	2960	2960	2960	2960	0
173	20250307	172400	47472120	2960	2960	2960	2960	0
174	20250307	172300	47472120	2960	2960	2960	2960	0
175	20250307	172200	47472120	2960	2960	2960	2960	0
176	20250307	172100	47472120	2960	2960	2960	2960	0
177	20250307	172000	47472120	2960	2960	2960	2960	0
178	20250307	171900	47472120	2960	2960	2960	2960	0
179	20250307	171800	47472120	2960	2960	2960	2960	0
180	20250307	171700	47472120	2960	2960	2960	2960	0
181	20250307	171600	47472120	2960	2960	2960	2960	0
182	20250307	171500	47472120	2960	2960	2960	2960	235
183	20250307	171400	47472120	2960	2960	2960	2960	0
184	20250307	171300	47472120	2960	2960	2960	2960	0
185	20250307	171200	47472120	2960	2960	2960	2960	0
186	20250307	171100	47472120	2960	2960	2960	2960	0
187	20250307	171000	47472120	2960	2960	2960	2960	0
188	20250307	170900	47472120	2960	2960	2960	2960	0
189	20250307	170800	47472120	2960	2960	2960	2960	0
190	20250307	170700	47472120	2960	2960	2960	2960	0
191	20250307	170600	47472120	2960	2960	2960	2960	0
192	20250307	170500	47472120	2960	2960	2960	2960	0
193	20250307	170400	47472120	2960	2960	2960	2960	0
194	20250307	170300	47472120	2960	2960	2960	2960	0
195	20250307	170200	47472120	2960	2960	2960	2960	0
196	20250307	170100	47472120	2960	2960	2960	2960	0
197	20250307	170000	47472120	2960	2960	2960	2960	0
198	20250307	165900	47472120	2960	2960	2960	2960	0
199	20250307	165800	47472120	2960	2960	2960	2960	0
200	20250307	165700	47472120	2960	2960	2960	2960	0
201	20250307	165600	47472120	2960	2960	2960	2960	0
202	20250307	165500	47472120	2960	2960	2960	2960	0
203	20250307	165400	47472120	2960	2960	2960	2960	0
204	20250307	165300	47472120	2960	2960	2960	2960	0
205	20250307	165200	47472120	2960	2960	2960	2960	0
206	20250307	165100	47472120	2960	2960	2960	2960	0
207	20250307	165000	47472120	2960	2960	2960	2960	0
208	20250307	164900	47472120	2960	2960	2960	2960	0
209	20250307	164800	47472120	2960	2960	2960	2960	0
210	20250307	164700	47472120	2960	2960	2960	2960	0
211	20250307	164600	47472120	2960	2960	2960	2960	0
212	20250307	164500	47472120	2960	2960	2960	2960	235
213	20250307	164400	47472120	2960	2960	2960	2960	0
214	20250307	164300	47472120	2960	2960	2960	2960	0
215	20250307	164200	47472120	2960	2960	2960	2960	0
216	20250307	164100	47472120	2960	2960	2960	2960	0
217	20250307	164000	47472120	2960	2960	2960	2960	0
218	20250307	163900	47472120	2960	2960	2960	2960	0
219	20250307	163800	47472120	2960	2960	2960	2960	0
220	20250307	163700	47472120	2960	2960	2960	2960	0
221	20250307	163600	47472120	2960	2960	2960	2960	0
222	20250307	163500	47472120	2960	2960	2960	2960	0
223	20250307	163400	47472120	2960	2960	2960	2960	0
224	20250307	163300	47472120	2960	2960	2960	2960	0
225	20250307	163200	47472120	2960	2960	2960	2960	0
226	20250307	163100	47472120	2960	2960	2960	2960	0
227	20250307	163000	47472120	2960	2960	2960	2960	0
228	20250307	162900	47472120	2960	2960	2960	2960	0
229	20250307	162800	47472120	2960	2960	2960	2960	0
230	20250307	162700	47472120	2960	2960	2960	2960	0
231	20250307	162600	47472120	2960	2960	2960	2960	0
232	20250307	162500	47472120	2960	2960	2960	2960	0
233	20250307	162400	47472120	2960	2960	2960	2960	0
234	20250307	162300	47472120	2960	2960	2960	2960	0
235	20250307	162200	47472120	2960	2960	2960	2960	0
236	20250307	162100	47472120	2960	2960	2960	2960	0
237	20250307	162000	47472120	2960	2960	2960	2960	0
238	20250307	161900	47472120	2960	2960	2960	2960	0
239	20250307	161800	47472120	2960	2960	2960	2960	0
240	20250307	161700	47472120	2960	2960	2960	2960	0
241	20250307	161600	47472120	2960	2960	2960	2960	0
242	20250307	161500	47472120	2960	2960	2960	2960	235
243	20250307	161400	47472120	2960	2960	2960	2960	0
244	20250307	161300	47472120	2960	2960	2960	2960	0
245	20250307	161200	47472120	2960	2960	2960	2960	0
246	20250307	161100	47472120	2960	2960	2960	2960	0
247	20250307	161000	47472120	2960	2960	2960	2960	0
248	20250307	160900	47472120	2960	2960	2960	2960	0
249	20250307	160800	47472120	2960	2960	2960	2960	0
250	20250307	160700	47472120	2960	2960	2960	2960	0
251	20250307	160600	47472120	2960	2960	2960	2960	0
252	20250307	160500	47472120	2960	2960	2960	2960	0
253	20250307	160400	47472120	2960	2960	2960	2960	0
254	20250307	160300	47472120	2960	2960	2960	2960	0
255	20250307	160200	47472120	2960	2960	2960	2960	0
256	20250307	160100	47472120	2960	2960	2960	2960	0
257	20250307	160000	47472120	2960	2960	2960	2960	0
258	20250307	155900	47472120	2960	2960	2960	2960	0
259	20250307	155800	47472120	2960	2960	2960	2960	0
260	20250307	155700	47472120	2960	2960	2960	2960	0
261	20250307	155600	47472120	2960	2960	2960	2960	0
262	20250307	155500	47472120	2960	2960	2960	2960	0
263	20250307	155400	47472120	2960	2960	2960	2960	0
264	20250307	155300	47472120	2960	2960	2960	2960	0
265	20250307	155200	47472120	2960	2960	2960	2960	0
266	20250307	155100	47472120	2960	2960	2960	2960	0
267	20250307	155000	47472120	2960	2960	2960	2960	0
268	20250307	154900	47472120	2960	2960	2960	2960	0
269	20250307	154800	47472120	2960	2960	2960	2960	0
270	20250307	154700	47472120	2960	2960	2960	2960	0
271	20250307	154600	47472120	2960	2960	2960	2960	0
272	20250307	154500	47472120	2960	2960	2960	2960	235
273	20250307	154400	47472120	2960	2960	2960	2960	0
274	20250307	154300	47472120	2960	2960	2960	2960	0
275	20250307	154200	47472120	2960	2960	2960	2960	0
276	20250307	154100	47472120	2960	2960	2960	2960	0
277	20250307	154000	47472120	2960	2960	2960	2960	0
278	20250307	153900	47472120	2960	2960	2960	2960	0
279	20250307	153800	47472120	2960	2960	2960	2960	0
280	20250307	153700	47472120	2960	2960	2960	2960	0
281	20250307	153600	47472120	2960	2960	2960	2960	0
282	20250307	153500	47472120	2960	2960	2960	2960	0
283	20250307	153400	47472120	2960	2960	2960	2960	0
284	20250307	153300	47472120	2960	2960	2960	2960	0
285	20250307	153200	47472120	2960	2960	2960	2960	0
286	20250307	153100	47472120	2960	2960	2960	2960	0
287	20250307	153000	47472120	2960	2960	2960	2960	235
288	20250307	152900	46776520	2960	2960	2960	2960	0
289	20250307	152800	46776520	2960	2960	2960	2960	0
290	20250307	152700	46776520	2960	2960	2960	2960	0
291	20250307	152600	46776520	2960	2960	2960	2960	0
292	20250307	152500	46776520	2960	2960	2960	2960	0
293	20250307	152400	46776520	2960	2960	2960	2960	0
294	20250307	152300	46776520	2960	2960	2960	2960	0
295	20250307	152200	46776520	2960	2960	2960	2960	0
296	20250307	152100	46776520	2960	2960	2960	2960	0
297	20250307	152000	46776520	2960	2960	2960	2960	0
298	20250307	151900	46776520	2960	2960	2960	2960	0
299	20250307	151800	46776520	2960	2960	2960	2960	1
300	20250307	151700	46773560	2970	2965	2970	2965	37
301	20250307	151600	46663695	2970	2970	2970	2970	0
302	20250307	151500	46663695	2970	2970	2970	2970	0
303	20250307	151400	46663695	2970	2970	2970	2970	0
304	20250307	151300	46663695	2970	2965	2970	2965	135
305	20250307	151200	46262975	2965	2965	2965	2965	341
306	20250307	151100	45251910	2965	2960	2965	2960	5
307	20250307	151000	45237090	2955	2965	2965	2955	33
308	20250307	150900	45139525	2975	2975	2975	2975	0
309	20250307	150800	45139525	2975	2975	2975	2975	0
310	20250307	150700	45139525	2975	2975	2975	2975	9
311	20250307	150600	45112750	2955	2955	2955	2955	0
312	20250307	150500	45112750	2955	2955	2955	2955	0
313	20250307	150400	45112750	2955	2955	2955	2955	0
314	20250307	150300	45112750	2955	2955	2955	2955	20
315	20250307	150200	45053650	2975	2975	2975	2975	0
316	20250307	150100	45053650	2975	2975	2975	2975	3
317	20250307	150000	45044725	2980	2980	2980	2980	0
318	20250307	145900	45044725	2980	2980	2980	2980	0
319	20250307	145800	45044725	2980	2980	2980	2980	0
320	20250307	145700	45044725	2980	2980	2980	2980	0
321	20250307	145600	45044725	2980	2980	2980	2980	0
322	20250307	145500	45044725	2980	2980	2980	2980	0
323	20250307	145400	45044725	2980	2980	2980	2980	0
324	20250307	145300	45044725	2980	2980	2980	2980	0
325	20250307	145200	45044725	2980	2980	2980	2980	0
326	20250307	145100	45044725	2980	2990	2990	2980	188
327	20250307	145000	44483775	3010	3010	3010	3010	0
328	20250307	144900	44483775	3010	3010	3010	3010	0
329	20250307	144800	44483775	3010	3010	3010	3010	0
330	20250307	144700	44483775	3010	3010	3010	3010	43
331	20250307	144600	44354345	3005	2985	3005	2985	66
332	20250307	144500	44156455	2965	2965	2965	2965	0
333	20250307	144400	44156455	2965	2965	2965	2965	0
334	20250307	144300	44156455	2965	2965	2965	2965	0
335	20250307	144200	44156455	2965	2965	2965	2965	15
336	20250307	144100	44111980	3030	3020	3030	3020	211
337	20250307	144000	43473140	2965	2950	3045	2950	1514
338	20250307	143900	38947700	2950	2975	2980	2950	822
339	20250307	143800	36513050	2960	2960	2960	2960	7
340	20250307	143700	36492330	2980	2980	2980	2980	0
341	20250307	143600	36492330	2980	2975	2980	2975	367
342	20250307	143500	35398790	2980	2975	2980	2975	111
343	20250307	143400	35068255	2980	2975	2980	2975	222
344	20250307	143300	34407185	2980	2975	2980	2975	445
345	20250307	143200	33083110	2975	2975	2975	2975	0
346	20250307	143100	33083110	2975	2975	2975	2975	0
347	20250307	143000	33083110	2975	2975	2975	2975	0
348	20250307	142900	33083110	2975	2975	2975	2975	0
349	20250307	142800	33083110	2975	2975	2975	2975	0
350	20250307	142700	33083110	2975	2975	2975	2975	0
351	20250307	142600	33083110	2975	2975	2975	2975	0
352	20250307	142500	33083110	2975	2975	2975	2975	2
353	20250307	142400	33077160	2975	2975	2975	2975	0
354	20250307	142300	33077160	2975	2975	2975	2975	0
355	20250307	142200	33077160	2975	2975	2975	2975	0
356	20250307	142100	33077160	2975	2975	2975	2975	0
357	20250307	142000	33077160	2975	2975	2975	2975	33
358	20250307	141900	32978985	2975	2975	2975	2975	0
359	20250307	141800	32978985	2975	2975	2975	2975	100
360	20250307	141700	32681485	2975	2975	2975	2975	0
361	20250307	141600	32681485	2975	2975	2975	2975	0
362	20250307	141500	32681485	2975	2975	2975	2975	0
363	20250307	141400	32681485	2975	2975	2975	2975	1
364	20250307	141300	32678510	2980	2980	2980	2980	0
365	20250307	141200	32678510	2980	2980	2980	2980	0
366	20250307	141100	32678510	2980	2980	2980	2980	0
367	20250307	141000	32678510	2980	2980	2980	2980	0
368	20250307	140900	32678510	2980	2980	2980	2980	282
369	20250307	140800	31838150	2990	2990	2990	2990	0
370	20250307	140700	31838150	2990	3000	3000	2990	270
371	20250307	140600	31028850	3000	3000	3000	3000	0
372	20250307	140500	31028850	3000	3000	3000	3000	0
373	20250307	140400	31028850	3000	3000	3000	3000	0
374	20250307	140300	31028850	3000	3000	3000	3000	0
375	20250307	140200	31028850	3000	3000	3000	3000	0
376	20250307	140100	31028850	3000	3000	3000	3000	0
377	20250307	140000	31028850	3000	3000	3000	3000	0
378	20250307	135900	31028850	3000	3000	3000	3000	0
379	20250307	135800	31028850	3000	3000	3000	3000	0
380	20250307	135700	31028850	3000	3000	3000	3000	0
381	20250307	135600	31028850	3000	3000	3000	3000	0
382	20250307	135500	31028850	3000	3005	3005	3000	624
383	20250307	135400	29156055	3010	3010	3010	3010	0
384	20250307	135300	29156055	3010	3010	3010	3010	0
385	20250307	135200	29156055	3010	3010	3010	3010	0
386	20250307	135100	29156055	3010	3010	3010	3010	0
387	20250307	135000	29156055	3010	3010	3010	3010	0
388	20250307	134900	29156055	3010	3010	3010	3010	0
389	20250307	134800	29156055	3010	3015	3015	3010	1887
390	20250307	134700	23475865	3015	3015	3015	3015	0
391	20250307	134600	23475865	3015	3015	3015	3015	0
392	20250307	134500	23475865	3015	3015	3015	3015	0
393	20250307	134400	23475865	3015	3015	3015	3015	0
394	20250307	134300	23475865	3015	3015	3015	3015	0
395	20250307	134200	23475865	3015	3015	3015	3015	0
396	20250307	134100	23475865	3015	3015	3015	3015	0
397	20250307	134000	23475865	3015	3015	3015	3015	0
398	20250307	133900	23475865	3015	3015	3015	3015	1
399	20250307	133800	23472850	3020	3020	3020	3020	0
400	20250307	133700	23472850	3020	3020	3020	3020	0
401	20250307	133600	23472850	3020	3020	3020	3020	0
402	20250307	133500	23472850	3020	3020	3020	3020	222
403	20250307	133400	22802410	3020	3020	3020	3020	0
404	20250307	133300	22802410	3020	3020	3020	3020	1
405	20250307	133200	22799390	3010	3010	3010	3010	0
406	20250307	133100	22799390	3010	3010	3010	3010	0
407	20250307	133000	22799390	3010	3010	3010	3010	0
408	20250307	132900	22799390	3010	3010	3010	3010	0
409	20250307	132800	22799390	3010	3010	3010	3010	0
410	20250307	132700	22799390	3010	3010	3010	3010	0
411	20250307	132600	22799390	3010	3010	3010	3010	0
412	20250307	132500	22799390	3010	3010	3010	3010	0
413	20250307	132400	22799390	3010	3010	3010	3010	0
414	20250307	132300	22799390	3010	3010	3010	3010	0
415	20250307	132200	22799390	3010	3010	3010	3010	232
416	20250307	132100	22101070	3020	3020	3020	3020	0
417	20250307	132000	22101070	3020	3020	3020	3020	0
418	20250307	131900	22101070	3020	3020	3020	3020	0
419	20250307	131800	22101070	3020	3020	3020	3020	0
420	20250307	131700	22101070	3020	3020	3020	3020	0
421	20250307	131600	22101070	3020	3020	3020	3020	0
422	20250307	131500	22101070	3020	3020	3020	3020	0
423	20250307	131400	22101070	3020	3020	3020	3020	0
424	20250307	131300	22101070	3020	3020	3020	3020	0
425	20250307	131200	22101070	3020	3020	3020	3020	1
426	20250307	131100	22098050	3010	3010	3010	3010	0
427	20250307	131000	22098050	3010	3010	3010	3010	0
428	20250307	130900	22098050	3010	3010	3010	3010	0
429	20250307	130800	22098050	3010	3010	3010	3010	0
430	20250307	130700	22098050	3010	3010	3010	3010	0
431	20250307	130600	22098050	3010	3010	3010	3010	0
432	20250307	130500	22098050	3010	3010	3010	3010	0
433	20250307	130400	22098050	3010	3010	3010	3010	0
434	20250307	130300	22098050	3010	3010	3010	3010	0
435	20250307	130200	22098050	3010	3010	3010	3010	0
436	20250307	130100	22098050	3010	3010	3010	3010	0
437	20250307	130000	22098050	3010	3010	3010	3010	0
438	20250307	125900	22098050	3010	3010	3010	3010	0
439	20250307	125800	22098050	3010	3010	3010	3010	0
440	20250307	125700	22098050	3010	3010	3010	3010	444
441	20250307	125600	20761610	3010	3010	3010	3010	0
442	20250307	125500	20761610	3010	3010	3010	3010	840
443	20250307	125400	18233210	3010	3010	3010	3010	0
444	20250307	125300	18233210	3010	3010	3010	3010	0
445	20250307	125200	18233210	3010	3010	3010	3010	0
446	20250307	125100	18233210	3010	3010	3010	3010	0
447	20250307	125000	18233210	3010	3010	3010	3010	0
448	20250307	124900	18233210	3010	3010	3010	3010	100
449	20250307	124800	17932210	3030	3030	3030	3030	0
450	20250307	124700	17932210	3030	3030	3030	3030	0
451	20250307	124600	17932210	3030	3030	3030	3030	0
452	20250307	124500	17932210	3030	3030	3030	3030	0
453	20250307	124400	17932210	3030	3030	3030	3030	0
454	20250307	124300	17932210	3030	3030	3030	3030	0
455	20250307	124200	17932210	3030	3030	3030	3030	0
456	20250307	124100	17932210	3030	3030	3030	3030	0
457	20250307	124000	17932210	3030	3030	3030	3030	0
458	20250307	123900	17932210	3030	3030	3030	3030	0
459	20250307	123800	17932210	3030	3030	3030	3030	0
460	20250307	123700	17932210	3030	3030	3030	3030	2
461	20250307	123600	17926150	3015	3015	3015	3015	0
462	20250307	123500	17926150	3015	3015	3015	3015	0
463	20250307	123400	17926150	3015	3015	3015	3015	0
464	20250307	123300	17926150	3015	3015	3015	3015	0
465	20250307	123200	17926150	3015	3015	3015	3015	0
466	20250307	123100	17926150	3015	3015	3015	3015	0
467	20250307	123000	17926150	3015	3015	3015	3015	0
468	20250307	122900	17926150	3015	3015	3015	3015	0
469	20250307	122800	17926150	3015	3015	3015	3015	0
470	20250307	122700	17926150	3015	3015	3015	3015	24
471	20250307	122600	17853790	3015	3015	3015	3015	122
472	20250307	122500	17485960	3015	3015	3015	3015	0
473	20250307	122400	17485960	3015	3015	3015	3015	0
474	20250307	122300	17485960	3015	3015	3015	3015	0
475	20250307	122200	17485960	3015	3015	3015	3015	0
476	20250307	122100	17485960	3015	3015	3015	3015	0
477	20250307	122000	17485960	3015	3015	3015	3015	0
478	20250307	121900	17485960	3015	3015	3015	3015	0
479	20250307	121800	17485960	3015	3015	3015	3015	1
480	20250307	121700	17482945	3020	3020	3020	3020	0
481	20250307	121600	17482945	3020	3020	3020	3020	0
482	20250307	121500	17482945	3020	3020	3020	3020	0
483	20250307	121400	17482945	3020	3020	3020	3020	0
484	20250307	121300	17482945	3020	3020	3020	3020	0
485	20250307	121200	17482945	3020	3020	3020	3020	0
486	20250307	121100	17482945	3020	3020	3020	3020	0
487	20250307	121000	17482945	3020	3020	3020	3020	0
488	20250307	120900	17482945	3020	3020	3020	3020	0
489	20250307	120800	17482945	3020	3025	3025	3020	2
490	20250307	120700	17476900	3035	3035	3035	3035	0
491	20250307	120600	17476900	3035	3035	3035	3035	0
492	20250307	120500	17476900	3035	3035	3035	3035	0
493	20250307	120400	17476900	3035	3035	3035	3035	0
494	20250307	120300	17476900	3035	3035	3035	3035	0
495	20250307	120200	17476900	3035	3035	3035	3035	0
496	20250307	120100	17476900	3035	3035	3035	3035	1
497	20250307	120000	17473865	3030	3030	3030	3030	0
498	20250307	115900	17473865	3030	3030	3030	3030	0
499	20250307	115800	17473865	3030	3030	3030	3030	0
500	20250307	115700	17473865	3030	3030	3030	3030	0
501	20250307	115600	17473865	3030	3030	3030	3030	0
502	20250307	115500	17473865	3030	3030	3030	3030	1
503	20250307	115400	17470835	3030	3030	3030	3030	0
504	20250307	115300	17470835	3030	3030	3030	3030	0
505	20250307	115200	17470835	3030	3030	3030	3030	0
506	20250307	115100	17470835	3030	3030	3030	3030	0
507	20250307	115000	17470835	3030	3030	3030	3030	0
508	20250307	114900	17470835	3030	3030	3030	3030	3
509	20250307	114800	17461745	3035	3035	3035	3035	0
510	20250307	114700	17461745	3035	3035	3035	3035	6
511	20250307	114600	17443535	3035	3035	3035	3035	10
512	20250307	114500	17413185	3035	3035	3035	3035	0
513	20250307	114400	17413185	3035	3035	3035	3035	0
514	20250307	114300	17413185	3035	3035	3035	3035	0
515	20250307	114200	17413185	3035	3035	3035	3035	0
516	20250307	114100	17413185	3035	3035	3035	3035	0
517	20250307	114000	17413185	3035	3035	3035	3035	0
518	20250307	113900	17413185	3035	3035	3035	3035	0
519	20250307	113800	17413185	3035	3035	3035	3035	0
520	20250307	113700	17413185	3035	3035	3035	3035	0
521	20250307	113600	17413185	3035	3035	3035	3035	0
522	20250307	113500	17413185	3035	3035	3035	3035	0
523	20250307	113400	17413185	3035	3035	3035	3035	0
524	20250307	113300	17413185	3035	3035	3035	3035	0
525	20250307	113200	17413185	3035	3035	3035	3035	0
526	20250307	113100	17413185	3035	3035	3035	3035	0
527	20250307	113000	17413185	3035	3035	3035	3035	0
528	20250307	112900	17413185	3035	3035	3035	3035	0
529	20250307	112800	17413185	3035	3035	3035	3035	0
530	20250307	112700	17413185	3035	3035	3035	3035	0
531	20250307	112600	17413185	3035	3035	3035	3035	0
532	20250307	112500	17413185	3035	3035	3035	3035	0
533	20250307	112400	17413185	3035	3035	3035	3035	0
534	20250307	112300	17413185	3035	3035	3035	3035	0
535	20250307	112200	17413185	3035	3035	3035	3035	0
536	20250307	112100	17413185	3035	3035	3035	3035	0
537	20250307	112000	17413185	3035	3035	3035	3035	0
538	20250307	111900	17413185	3035	3035	3035	3035	0
539	20250307	111800	17413185	3035	3035	3035	3035	0
540	20250307	111700	17413185	3035	3035	3035	3035	0
541	20250307	111600	17413185	3035	3035	3035	3035	0
542	20250307	111500	17413185	3035	3035	3035	3035	0
543	20250307	111400	17413185	3035	3035	3035	3035	0
544	20250307	111300	17413185	3035	3035	3035	3035	0
545	20250307	111200	17413185	3035	3035	3035	3035	1
546	20250307	111100	17410150	3030	3030	3030	3030	0
547	20250307	111000	17410150	3030	3030	3030	3030	0
548	20250307	110900	17410150	3030	3030	3030	3030	0
549	20250307	110800	17410150	3030	3030	3030	3030	0
550	20250307	110700	17410150	3030	3030	3030	3030	0
551	20250307	110600	17410150	3030	3030	3030	3030	0
552	20250307	110500	17410150	3030	3030	3030	3030	1
553	20250307	110400	17407120	3030	3030	3030	3030	0
554	20250307	110300	17407120	3030	3030	3030	3030	0
555	20250307	110200	17407120	3030	3030	3030	3030	0
556	20250307	110100	17407120	3030	3030	3030	3030	0
557	20250307	110000	17407120	3030	3030	3030	3030	0
558	20250307	105900	17407120	3030	3030	3030	3030	100
559	20250307	105800	17104120	3030	3030	3030	3030	100
560	20250307	105700	16801120	3030	3030	3030	3030	0
561	20250307	105600	16801120	3030	3030	3030	3030	0
562	20250307	105500	16801120	3030	3030	3030	3030	0
563	20250307	105400	16801120	3030	3030	3030	3030	1
564	20250307	105300	16798090	3010	3010	3010	3010	0
565	20250307	105200	16798090	3010	3010	3010	3010	0
566	20250307	105100	16798090	3010	3010	3010	3010	0
567	20250307	105000	16798090	3010	3010	3010	3010	0
568	20250307	104900	16798090	3010	3010	3010	3010	9
569	20250307	104800	16771000	3010	3010	3010	3010	5
570	20250307	104700	16755950	3010	3010	3010	3010	28
571	20250307	104600	16671670	3010	3010	3010	3010	101
572	20250307	104500	16367660	3005	3005	3005	3005	0
573	20250307	104400	16367660	3005	3005	3005	3005	0
574	20250307	104300	16367660	3005	3015	3015	3005	154
575	20250307	104200	15904095	3025	3025	3025	3025	0
576	20250307	104100	15904095	3025	3025	3025	3025	0
577	20250307	104000	15904095	3025	3025	3025	3025	0
578	20250307	103900	15904095	3025	3025	3025	3025	0
579	20250307	103800	15904095	3025	3025	3025	3025	0
580	20250307	103700	15904095	3025	3025	3025	3025	5
581	20250307	103600	15888970	3005	3030	3030	3005	83
582	20250307	103500	15637725	3040	3040	3040	3040	0
583	20250307	103400	15637725	3040	3040	3040	3040	0
584	20250307	103300	15637725	3040	3040	3040	3040	0
585	20250307	103200	15637725	3040	3040	3040	3040	0
586	20250307	103100	15637725	3040	3040	3040	3040	0
587	20250307	103000	15637725	3040	3040	3040	3040	0
588	20250307	102900	15637725	3040	3040	3040	3040	0
589	20250307	102800	15637725	3040	3040	3040	3040	0
590	20250307	102700	15637725	3040	3040	3040	3040	0
591	20250307	102600	15637725	3040	3040	3040	3040	0
592	20250307	102500	15637725	3040	3040	3040	3040	0
593	20250307	102400	15637725	3040	3040	3040	3040	0
594	20250307	102300	15637725	3040	3040	3040	3040	94
595	20250307	102200	15351965	3040	3040	3040	3040	0
596	20250307	102100	15351965	3040	3040	3040	3040	0
597	20250307	102000	15351965	3040	3040	3040	3040	0
598	20250307	101900	15351965	3040	3040	3040	3040	0
599	20250307	101800	15351965	3040	3040	3040	3040	0
600	20250307	101700	15351965	3040	3040	3040	3040	0
601	20250307	101600	15351965	3040	3040	3040	3040	0
602	20250307	101500	15351965	3040	3040	3040	3040	11
603	20250307	101400	15318525	3010	3010	3010	3010	0
604	20250307	101300	15318525	3010	3010	3010	3010	0
605	20250307	101200	15318525	3010	3010	3010	3010	0
606	20250307	101100	15318525	3010	3010	3010	3010	230
607	20250307	101000	14626225	3010	3010	3010	3000	737
608	20250307	100900	12411375	3010	3035	3035	3010	1584
609	20250307	100800	7626130	3050	3050	3050	3050	0
610	20250307	100700	7626130	3050	3050	3050	3050	0
611	20250307	100600	7626130	3050	3050	3050	3050	0
612	20250307	100500	7626130	3050	3050	3050	3050	0
613	20250307	100400	7626130	3050	3050	3050	3050	0
614	20250307	100300	7626130	3050	3050	3050	3050	1
615	20250307	100200	7623080	3050	3050	3050	3050	0
616	20250307	100100	7623080	3050	3035	3050	3030	32
617	20250307	100000	7526085	3050	3050	3050	3050	0
618	20250307	095900	7526085	3050	3050	3050	3050	0
619	20250307	095800	7526085	3050	3050	3050	3050	0
620	20250307	095700	7526085	3050	3050	3050	3050	0
621	20250307	095600	7526085	3050	3050	3050	3050	0
622	20250307	095500	7526085	3050	3050	3050	3050	0
623	20250307	095400	7526085	3050	3050	3050	3050	0
624	20250307	095300	7526085	3050	3050	3050	3050	0
625	20250307	095200	7526085	3050	3050	3050	3050	0
626	20250307	095100	7526085	3050	3050	3050	3050	0
627	20250307	095000	7526085	3050	3050	3050	3050	0
628	20250307	094900	7526085	3050	3050	3050	3050	0
629	20250307	094800	7526085	3050	3050	3050	3050	0
630	20250307	094700	7526085	3050	3050	3050	3050	0
631	20250307	094600	7526085	3050	3050	3050	3050	0
632	20250307	094500	7526085	3050	3055	3055	3050	77
633	20250307	094400	7290890	3030	3030	3030	3030	46
634	20250307	094300	7151510	3030	3030	3030	3030	58
635	20250307	094200	6975770	3060	3060	3060	3060	0
636	20250307	094100	6975770	3060	3060	3060	3060	0
637	20250307	094000	6975770	3060	3060	3060	3060	0
638	20250307	093900	6975770	3060	3060	3060	3060	0
639	20250307	093800	6975770	3060	3060	3060	3060	0
640	20250307	093700	6975770	3060	3060	3060	3060	0
641	20250307	093600	6975770	3060	3060	3060	3060	100
642	20250307	093500	6669770	3060	3055	3060	3055	111
643	20250307	093400	6330340	3060	3060	3060	3060	0
644	20250307	093300	6330340	3060	3060	3060	3060	111
645	20250307	093200	5990680	3060	3055	3060	3020	880
646	20250307	093100	3299840	3065	3065	3065	3065	0
647	20250307	093000	3299840	3065	3065	3065	3065	0
648	20250307	092900	3299840	3065	3065	3065	3065	0
649	20250307	092800	3299840	3065	3065	3065	3065	0
650	20250307	092700	3299840	3065	3065	3065	3065	0
651	20250307	092600	3299840	3065	3065	3065	3065	0
652	20250307	092500	3299840	3065	3065	3065	3065	0
653	20250307	092400	3299840	3065	3065	3065	3065	0
654	20250307	092300	3299840	3065	3065	3065	3065	0
655	20250307	092200	3299840	3065	3060	3065	3060	500
656	20250307	092100	1767400	3020	3020	3020	3020	0
657	20250307	092000	1767400	3020	3020	3020	3020	0
658	20250307	091900	1767400	3020	3020	3020	3020	60
659	20250307	091800	1586200	3050	3050	3050	3050	265
660	20250307	091700	777950	3065	3065	3065	3065	0
661	20250307	091600	777950	3065	3065	3065	3065	3
662	20250307	091500	768755	3065	3065	3065	3065	0
663	20250307	091400	768755	3065	3065	3065	3065	2
664	20250307	091300	762625	3065	3065	3065	3065	0
665	20250307	091200	762625	3065	3065	3065	3065	5
666	20250307	091100	747300	3060	3055	3060	3055	6
667	20250307	091000	728950	3050	3050	3050	3050	0
668	20250307	090900	728950	3050	3050	3050	3050	0
669	20250307	090800	728950	3050	3050	3050	3050	0
670	20250307	090700	728950	3050	3050	3050	3050	0
671	20250307	090600	728950	3050	3050	3050	3050	0
672	20250307	090500	728950	3050	3050	3050	3050	0
673	20250307	090400	728950	3050	3050	3050	3050	0
674	20250307	090300	728950	3050	3050	3050	3050	0
675	20250307	090200	728950	3050	3050	3050	3050	0
676	20250307	090100	728950	3050	3050	3050	3050	41
677	20250307	090000	603900	3050	3050	3050	3050	198