KissMeData/123700/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	202400	37618975	2950	2950	2950	2950	354
3	20250318	202300	37618975	2950	2950	2950	2950	0
4	20250318	202200	37618975	2950	2950	2950	2950	0
5	20250318	202100	37618975	2950	2950	2950	2950	0
6	20250318	202000	37618975	2950	2950	2950	2950	0
7	20250318	201900	37618975	2950	2950	2950	2950	0
8	20250318	201800	37618975	2950	2950	2950	2950	0
9	20250318	201700	37618975	2950	2950	2950	2950	0
10	20250318	201600	37618975	2950	2950	2950	2950	0
11	20250318	201500	37618975	2950	2950	2950	2950	0
12	20250318	201400	37618975	2950	2950	2950	2950	0
13	20250318	201300	37618975	2950	2950	2950	2950	0
14	20250318	201200	37618975	2950	2950	2950	2950	0
15	20250318	201100	37618975	2950	2950	2950	2950	0
16	20250318	201000	37618975	2950	2950	2950	2950	0
17	20250318	200900	37618975	2950	2950	2950	2950	0
18	20250318	200800	37618975	2950	2950	2950	2950	0
19	20250318	200700	37618975	2950	2950	2950	2950	0
20	20250318	200600	37618975	2950	2950	2950	2950	0
21	20250318	200500	37618975	2950	2950	2950	2950	0
22	20250318	200400	37618975	2950	2950	2950	2950	0
23	20250318	200300	37618975	2950	2950	2950	2950	0
24	20250318	200200	37618975	2950	2950	2950	2950	0
25	20250318	200100	37618975	2950	2950	2950	2950	0
26	20250318	200000	37618975	2950	2950	2950	2950	0
27	20250318	195900	37618975	2950	2950	2950	2950	0
28	20250318	195800	37618975	2950	2950	2950	2950	0
29	20250318	195700	37618975	2950	2950	2950	2950	0
30	20250318	195600	37618975	2950	2950	2950	2950	0
31	20250318	195500	37618975	2950	2950	2950	2950	0
32	20250318	195400	37618975	2950	2950	2950	2950	354
33	20250318	195300	37618975	2950	2950	2950	2950	0
34	20250318	195200	37618975	2950	2950	2950	2950	0
35	20250318	195100	37618975	2950	2950	2950	2950	0
36	20250318	195000	37618975	2950	2950	2950	2950	0
37	20250318	194900	37618975	2950	2950	2950	2950	0
38	20250318	194800	37618975	2950	2950	2950	2950	0
39	20250318	194700	37618975	2950	2950	2950	2950	0
40	20250318	194600	37618975	2950	2950	2950	2950	0
41	20250318	194500	37618975	2950	2950	2950	2950	0
42	20250318	194400	37618975	2950	2950	2950	2950	0
43	20250318	194300	37618975	2950	2950	2950	2950	0
44	20250318	194200	37618975	2950	2950	2950	2950	0
45	20250318	194100	37618975	2950	2950	2950	2950	0
46	20250318	194000	37618975	2950	2950	2950	2950	0
47	20250318	193900	37618975	2950	2950	2950	2950	0
48	20250318	193800	37618975	2950	2950	2950	2950	0
49	20250318	193700	37618975	2950	2950	2950	2950	0
50	20250318	193600	37618975	2950	2950	2950	2950	0
51	20250318	193500	37618975	2950	2950	2950	2950	0
52	20250318	193400	37618975	2950	2950	2950	2950	0
53	20250318	193300	37618975	2950	2950	2950	2950	0
54	20250318	193200	37618975	2950	2950	2950	2950	0
55	20250318	193100	37618975	2950	2950	2950	2950	0
56	20250318	193000	37618975	2950	2950	2950	2950	0
57	20250318	192900	37618975	2950	2950	2950	2950	0
58	20250318	192800	37618975	2950	2950	2950	2950	0
59	20250318	192700	37618975	2950	2950	2950	2950	0
60	20250318	192600	37618975	2950	2950	2950	2950	0
61	20250318	192500	37618975	2950	2950	2950	2950	0
62	20250318	192400	37618975	2950	2950	2950	2950	354
63	20250318	192300	37618975	2950	2950	2950	2950	0
64	20250318	192200	37618975	2950	2950	2950	2950	0
65	20250318	192100	37618975	2950	2950	2950	2950	0
66	20250318	192000	37618975	2950	2950	2950	2950	0
67	20250318	191900	37618975	2950	2950	2950	2950	0
68	20250318	191800	37618975	2950	2950	2950	2950	0
69	20250318	191700	37618975	2950	2950	2950	2950	0
70	20250318	191600	37618975	2950	2950	2950	2950	0
71	20250318	191500	37618975	2950	2950	2950	2950	0
72	20250318	191400	37618975	2950	2950	2950	2950	0
73	20250318	191300	37618975	2950	2950	2950	2950	0
74	20250318	191200	37618975	2950	2950	2950	2950	0
75	20250318	191100	37618975	2950	2950	2950	2950	0
76	20250318	191000	37618975	2950	2950	2950	2950	0
77	20250318	190900	37618975	2950	2950	2950	2950	0
78	20250318	190800	37618975	2950	2950	2950	2950	0
79	20250318	190700	37618975	2950	2950	2950	2950	0
80	20250318	190600	37618975	2950	2950	2950	2950	0
81	20250318	190500	37618975	2950	2950	2950	2950	0
82	20250318	190400	37618975	2950	2950	2950	2950	0
83	20250318	190300	37618975	2950	2950	2950	2950	0
84	20250318	190200	37618975	2950	2950	2950	2950	0
85	20250318	190100	37618975	2950	2950	2950	2950	0
86	20250318	190000	37618975	2950	2950	2950	2950	0
87	20250318	185900	37618975	2950	2950	2950	2950	0
88	20250318	185800	37618975	2950	2950	2950	2950	0
89	20250318	185700	37618975	2950	2950	2950	2950	0
90	20250318	185600	37618975	2950	2950	2950	2950	0
91	20250318	185500	37618975	2950	2950	2950	2950	0
92	20250318	185400	37618975	2950	2950	2950	2950	354
93	20250318	185300	37618975	2950	2950	2950	2950	0
94	20250318	185200	37618975	2950	2950	2950	2950	0
95	20250318	185100	37618975	2950	2950	2950	2950	0
96	20250318	185000	37618975	2950	2950	2950	2950	0
97	20250318	184900	37618975	2950	2950	2950	2950	0
98	20250318	184800	37618975	2950	2950	2950	2950	0
99	20250318	184700	37618975	2950	2950	2950	2950	0
100	20250318	184600	37618975	2950	2950	2950	2950	0
101	20250318	184500	37618975	2950	2950	2950	2950	0
102	20250318	184400	37618975	2950	2950	2950	2950	0
103	20250318	184300	37618975	2950	2950	2950	2950	0
104	20250318	184200	37618975	2950	2950	2950	2950	0
105	20250318	184100	37618975	2950	2950	2950	2950	0
106	20250318	184000	37618975	2950	2950	2950	2950	0
107	20250318	183900	37618975	2950	2950	2950	2950	0
108	20250318	183800	37618975	2950	2950	2950	2950	0
109	20250318	183700	37618975	2950	2950	2950	2950	0
110	20250318	183600	37618975	2950	2950	2950	2950	0
111	20250318	183500	37618975	2950	2950	2950	2950	0
112	20250318	183400	37618975	2950	2950	2950	2950	0
113	20250318	183300	37618975	2950	2950	2950	2950	0
114	20250318	183200	37618975	2950	2950	2950	2950	0
115	20250318	183100	37618975	2950	2950	2950	2950	0
116	20250318	183000	37618975	2950	2950	2950	2950	0
117	20250318	182900	37618975	2950	2950	2950	2950	0
118	20250318	182800	37618975	2950	2950	2950	2950	0
119	20250318	182700	37618975	2950	2950	2950	2950	0
120	20250318	182600	37618975	2950	2950	2950	2950	0
121	20250318	182500	37618975	2950	2950	2950	2950	0
122	20250318	182400	37618975	2950	2950	2950	2950	354
123	20250318	182300	37618975	2950	2950	2950	2950	0
124	20250318	182200	37618975	2950	2950	2950	2950	0
125	20250318	182100	37618975	2950	2950	2950	2950	0
126	20250318	182000	37618975	2950	2950	2950	2950	0
127	20250318	181900	37618975	2950	2950	2950	2950	0
128	20250318	181800	37618975	2950	2950	2950	2950	0
129	20250318	181700	37618975	2950	2950	2950	2950	0
130	20250318	181600	37618975	2950	2950	2950	2950	0
131	20250318	181500	37618975	2950	2950	2950	2950	0
132	20250318	181400	37618975	2950	2950	2950	2950	0
133	20250318	181300	37618975	2950	2950	2950	2950	0
134	20250318	181200	37618975	2950	2950	2950	2950	0
135	20250318	181100	37618975	2950	2950	2950	2950	0
136	20250318	181000	37618975	2950	2950	2950	2950	0
137	20250318	180900	37618975	2950	2950	2950	2950	0
138	20250318	180800	37618975	2950	2950	2950	2950	0
139	20250318	180700	37618975	2950	2950	2950	2950	0
140	20250318	180600	37618975	2950	2950	2950	2950	0
141	20250318	180500	37618975	2950	2950	2950	2950	0
142	20250318	180400	37618975	2950	2950	2950	2950	0
143	20250318	180300	37618975	2950	2950	2950	2950	0
144	20250318	180200	37618975	2950	2950	2950	2950	0
145	20250318	180100	37618975	2950	2950	2950	2950	0
146	20250318	180000	37618975	2950	2950	2950	2950	0
147	20250318	175900	37618975	2950	2950	2950	2950	0
148	20250318	175800	37618975	2950	2950	2950	2950	0
149	20250318	175700	37618975	2950	2950	2950	2950	0
150	20250318	175600	37618975	2950	2950	2950	2950	0
151	20250318	175500	37618975	2950	2950	2950	2950	0
152	20250318	175400	37618975	2950	2950	2950	2950	354
153	20250318	175300	37618975	2950	2950	2950	2950	0
154	20250318	175200	37618975	2950	2950	2950	2950	0
155	20250318	175100	37618975	2950	2950	2950	2950	0
156	20250318	175000	37618975	2950	2950	2950	2950	0
157	20250318	174900	37618975	2950	2950	2950	2950	0
158	20250318	174800	37618975	2950	2950	2950	2950	0
159	20250318	174700	37618975	2950	2950	2950	2950	0
160	20250318	174600	37618975	2950	2950	2950	2950	0
161	20250318	174500	37618975	2950	2950	2950	2950	0
162	20250318	174400	37618975	2950	2950	2950	2950	0
163	20250318	174300	37618975	2950	2950	2950	2950	0
164	20250318	174200	37618975	2950	2950	2950	2950	0
165	20250318	174100	37618975	2950	2950	2950	2950	0
166	20250318	174000	37618975	2950	2950	2950	2950	0
167	20250318	173900	37618975	2950	2950	2950	2950	0
168	20250318	173800	37618975	2950	2950	2950	2950	0
169	20250318	173700	37618975	2950	2950	2950	2950	0
170	20250318	173600	37618975	2950	2950	2950	2950	0
171	20250318	173500	37618975	2950	2950	2950	2950	0
172	20250318	173400	37618975	2950	2950	2950	2950	0
173	20250318	173300	37618975	2950	2950	2950	2950	0
174	20250318	173200	37618975	2950	2950	2950	2950	0
175	20250318	173100	37618975	2950	2950	2950	2950	0
176	20250318	173000	37618975	2950	2950	2950	2950	0
177	20250318	172900	37618975	2950	2950	2950	2950	0
178	20250318	172800	37618975	2950	2950	2950	2950	0
179	20250318	172700	37618975	2950	2950	2950	2950	0
180	20250318	172600	37618975	2950	2950	2950	2950	0
181	20250318	172500	37618975	2950	2950	2950	2950	0
182	20250318	172400	37618975	2950	2950	2950	2950	354
183	20250318	172300	37618975	2950	2950	2950	2950	0
184	20250318	172200	37618975	2950	2950	2950	2950	0
185	20250318	172100	37618975	2950	2950	2950	2950	0
186	20250318	172000	37618975	2950	2950	2950	2950	0
187	20250318	171900	37618975	2950	2950	2950	2950	0
188	20250318	171800	37618975	2950	2950	2950	2950	0
189	20250318	171700	37618975	2950	2950	2950	2950	0
190	20250318	171600	37618975	2950	2950	2950	2950	0
191	20250318	171500	37618975	2950	2950	2950	2950	0
192	20250318	171400	37618975	2950	2950	2950	2950	0
193	20250318	171300	37618975	2950	2950	2950	2950	0
194	20250318	171200	37618975	2950	2950	2950	2950	0
195	20250318	171100	37618975	2950	2950	2950	2950	0
196	20250318	171000	37618975	2950	2950	2950	2950	0
197	20250318	170900	37618975	2950	2950	2950	2950	0
198	20250318	170800	37618975	2950	2950	2950	2950	0
199	20250318	170700	37618975	2950	2950	2950	2950	0
200	20250318	170600	37618975	2950	2950	2950	2950	0
201	20250318	170500	37618975	2950	2950	2950	2950	0
202	20250318	170400	37618975	2950	2950	2950	2950	0
203	20250318	170300	37618975	2950	2950	2950	2950	0
204	20250318	170200	37618975	2950	2950	2950	2950	0
205	20250318	170100	37618975	2950	2950	2950	2950	0
206	20250318	170000	37618975	2950	2950	2950	2950	0
207	20250318	165900	37618975	2950	2950	2950	2950	0
208	20250318	165800	37618975	2950	2950	2950	2950	0
209	20250318	165700	37618975	2950	2950	2950	2950	0
210	20250318	165600	37618975	2950	2950	2950	2950	0
211	20250318	165500	37618975	2950	2950	2950	2950	0
212	20250318	165400	37618975	2950	2950	2950	2950	354
213	20250318	165300	37618975	2950	2950	2950	2950	0
214	20250318	165200	37618975	2950	2950	2950	2950	0
215	20250318	165100	37618975	2950	2950	2950	2950	0
216	20250318	165000	37618975	2950	2950	2950	2950	0
217	20250318	164900	37618975	2950	2950	2950	2950	0
218	20250318	164800	37618975	2950	2950	2950	2950	0
219	20250318	164700	37618975	2950	2950	2950	2950	0
220	20250318	164600	37618975	2950	2950	2950	2950	0
221	20250318	164500	37618975	2950	2950	2950	2950	0
222	20250318	164400	37618975	2950	2950	2950	2950	0
223	20250318	164300	37618975	2950	2950	2950	2950	0
224	20250318	164200	37618975	2950	2950	2950	2950	0
225	20250318	164100	37618975	2950	2950	2950	2950	0
226	20250318	164000	37618975	2950	2950	2950	2950	0
227	20250318	163900	37618975	2950	2950	2950	2950	0
228	20250318	163800	37618975	2950	2950	2950	2950	0
229	20250318	163700	37618975	2950	2950	2950	2950	0
230	20250318	163600	37618975	2950	2950	2950	2950	0
231	20250318	163500	37618975	2950	2950	2950	2950	0
232	20250318	163400	37618975	2950	2950	2950	2950	0
233	20250318	163300	37618975	2950	2950	2950	2950	0
234	20250318	163200	37618975	2950	2950	2950	2950	0
235	20250318	163100	37618975	2950	2950	2950	2950	0
236	20250318	163000	37618975	2950	2950	2950	2950	0
237	20250318	162900	37618975	2950	2950	2950	2950	0
238	20250318	162800	37618975	2950	2950	2950	2950	0
239	20250318	162700	37618975	2950	2950	2950	2950	0
240	20250318	162600	37618975	2950	2950	2950	2950	0
241	20250318	162500	37618975	2950	2950	2950	2950	0
242	20250318	162400	37618975	2950	2950	2950	2950	354
243	20250318	162300	37618975	2950	2950	2950	2950	0
244	20250318	162200	37618975	2950	2950	2950	2950	0
245	20250318	162100	37618975	2950	2950	2950	2950	0
246	20250318	162000	37618975	2950	2950	2950	2950	0
247	20250318	161900	37618975	2950	2950	2950	2950	0
248	20250318	161800	37618975	2950	2950	2950	2950	0
249	20250318	161700	37618975	2950	2950	2950	2950	0
250	20250318	161600	37618975	2950	2950	2950	2950	0
251	20250318	161500	37618975	2950	2950	2950	2950	0
252	20250318	161400	37618975	2950	2950	2950	2950	0
253	20250318	161300	37618975	2950	2950	2950	2950	0
254	20250318	161200	37618975	2950	2950	2950	2950	0
255	20250318	161100	37618975	2950	2950	2950	2950	0
256	20250318	161000	37618975	2950	2950	2950	2950	0
257	20250318	160900	37618975	2950	2950	2950	2950	0
258	20250318	160800	37618975	2950	2950	2950	2950	0
259	20250318	160700	37618975	2950	2950	2950	2950	0
260	20250318	160600	37618975	2950	2950	2950	2950	0
261	20250318	160500	37618975	2950	2950	2950	2950	0
262	20250318	160400	37618975	2950	2950	2950	2950	0
263	20250318	160300	37618975	2950	2950	2950	2950	0
264	20250318	160200	37618975	2950	2950	2950	2950	0
265	20250318	160100	37618975	2950	2950	2950	2950	0
266	20250318	160000	37618975	2950	2950	2950	2950	0
267	20250318	155900	37618975	2950	2950	2950	2950	0
268	20250318	155800	37618975	2950	2950	2950	2950	0
269	20250318	155700	37618975	2950	2950	2950	2950	0
270	20250318	155600	37618975	2950	2950	2950	2950	0
271	20250318	155500	37618975	2950	2950	2950	2950	0
272	20250318	155400	37618975	2950	2950	2950	2950	354
273	20250318	155300	37618975	2950	2950	2950	2950	0
274	20250318	155200	37618975	2950	2950	2950	2950	0
275	20250318	155100	37618975	2950	2950	2950	2950	0
276	20250318	155000	37618975	2950	2950	2950	2950	0
277	20250318	154900	37618975	2950	2950	2950	2950	0
278	20250318	154800	37618975	2950	2950	2950	2950	0
279	20250318	154700	37618975	2950	2950	2950	2950	0
280	20250318	154600	37618975	2950	2950	2950	2950	0
281	20250318	154500	37618975	2950	2950	2950	2950	0
282	20250318	154400	37618975	2950	2950	2950	2950	0
283	20250318	154300	37618975	2950	2950	2950	2950	0
284	20250318	154200	37618975	2950	2950	2950	2950	0
285	20250318	154100	37618975	2950	2950	2950	2950	0
286	20250318	154000	37618975	2950	2950	2950	2950	0
287	20250318	153900	37618975	2950	2950	2950	2950	0
288	20250318	153800	37618975	2950	2950	2950	2950	0
289	20250318	153700	37618975	2950	2950	2950	2950	0
290	20250318	153600	37618975	2950	2950	2950	2950	0
291	20250318	153500	37618975	2950	2950	2950	2950	0
292	20250318	153400	37618975	2950	2950	2950	2950	0
293	20250318	153300	37618975	2950	2950	2950	2950	0
294	20250318	153200	37618975	2950	2950	2950	2950	0
295	20250318	153100	37618975	2950	2950	2950	2950	0
296	20250318	153000	37618975	2950	2950	2950	2950	354
297	20250318	152900	36574675	2965	2965	2965	2965	0
298	20250318	152800	36574675	2965	2965	2965	2965	0
299	20250318	152700	36574675	2965	2965	2965	2965	0
300	20250318	152600	36574675	2965	2965	2965	2965	0
301	20250318	152500	36574675	2965	2965	2965	2965	0
302	20250318	152400	36574675	2965	2965	2965	2965	0
303	20250318	152300	36574675	2965	2965	2965	2965	0
304	20250318	152200	36574675	2965	2965	2965	2965	0
305	20250318	152100	36574675	2965	2965	2965	2965	0
306	20250318	152000	36574675	2965	2965	2965	2965	0
307	20250318	151900	36574675	2965	2960	2965	2960	250
308	20250318	151800	35834670	2960	2960	2960	2960	100
309	20250318	151700	35538670	2950	2950	2950	2950	0
310	20250318	151600	35538670	2950	2950	2950	2950	0
311	20250318	151500	35538670	2950	2950	2950	2950	0
312	20250318	151400	35538670	2950	2950	2950	2950	3
313	20250318	151300	35529820	2960	2960	2960	2960	33
314	20250318	151200	35432140	2960	2960	2960	2960	0
315	20250318	151100	35432140	2960	2960	2960	2960	0
316	20250318	151000	35432140	2960	2960	2960	2960	0
317	20250318	150900	35432140	2960	2955	2960	2955	27
318	20250318	150800	35352345	2955	2955	2955	2955	26
319	20250318	150700	35275515	2955	2955	2955	2955	0
320	20250318	150600	35275515	2955	2955	2955	2955	0
321	20250318	150500	35275515	2955	2955	2955	2955	0
322	20250318	150400	35275515	2955	2955	2955	2955	0
323	20250318	150300	35275515	2955	2955	2955	2955	0
324	20250318	150200	35275515	2955	2955	2955	2955	0
325	20250318	150100	35275515	2955	2955	2955	2955	0
326	20250318	150000	35275515	2955	2955	2955	2955	0
327	20250318	145900	35275515	2955	2955	2955	2955	0
328	20250318	145800	35275515	2955	2955	2955	2955	0
329	20250318	145700	35275515	2955	2955	2955	2955	0
330	20250318	145600	35275515	2955	2955	2955	2955	0
331	20250318	145500	35275515	2955	2955	2955	2955	0
332	20250318	145400	35275515	2955	2955	2955	2955	0
333	20250318	145300	35275515	2955	2955	2955	2955	0
334	20250318	145200	35275515	2955	2955	2955	2955	0
335	20250318	145100	35275515	2955	2955	2955	2955	0
336	20250318	145000	35275515	2955	2955	2955	2955	0
337	20250318	144900	35275515	2955	2955	2955	2955	1
338	20250318	144800	35272560	2950	2950	2950	2950	100
339	20250318	144700	34977560	2950	2950	2950	2950	0
340	20250318	144600	34977560	2950	2950	2950	2950	0
341	20250318	144500	34977560	2950	2950	2950	2950	0
342	20250318	144400	34977560	2950	2950	2950	2950	0
343	20250318	144300	34977560	2950	2950	2950	2950	0
344	20250318	144200	34977560	2950	2950	2950	2950	0
345	20250318	144100	34977560	2950	2950	2950	2950	0
346	20250318	144000	34977560	2950	2950	2950	2950	0
347	20250318	143900	34977560	2950	2955	2955	2950	432
348	20250318	143800	33702620	2960	2960	2960	2960	0
349	20250318	143700	33702620	2960	2960	2960	2960	0
350	20250318	143600	33702620	2960	2960	2960	2960	0
351	20250318	143500	33702620	2960	2960	2960	2960	0
352	20250318	143400	33702620	2960	2960	2960	2960	4
353	20250318	143300	33690780	2955	2955	2955	2955	0
354	20250318	143200	33690780	2955	2955	2955	2955	0
355	20250318	143100	33690780	2955	2955	2955	2955	0
356	20250318	143000	33690780	2955	2955	2955	2955	0
357	20250318	142900	33690780	2955	2955	2955	2955	35
358	20250318	142800	33587355	2960	2960	2960	2960	0
359	20250318	142700	33587355	2960	2960	2960	2960	0
360	20250318	142600	33587355	2960	2960	2960	2960	331
361	20250318	142500	32607595	2960	2960	2960	2960	0
362	20250318	142400	32607595	2960	2960	2960	2960	0
363	20250318	142300	32607595	2960	2960	2960	2960	0
364	20250318	142200	32607595	2960	2960	2960	2960	0
365	20250318	142100	32607595	2960	2960	2960	2960	0
366	20250318	142000	32607595	2960	2960	2960	2960	0
367	20250318	141900	32607595	2960	2960	2960	2960	0
368	20250318	141800	32607595	2960	2960	2960	2960	1
369	20250318	141700	32604635	2960	2960	2960	2960	0
370	20250318	141600	32604635	2960	2960	2960	2960	0
371	20250318	141500	32604635	2960	2960	2960	2960	0
372	20250318	141400	32604635	2960	2960	2960	2960	0
373	20250318	141300	32604635	2960	2960	2960	2960	0
374	20250318	141200	32604635	2960	2960	2960	2960	0
375	20250318	141100	32604635	2960	2960	2960	2960	0
376	20250318	141000	32604635	2960	2960	2960	2960	0
377	20250318	140900	32604635	2960	2960	2960	2960	0
378	20250318	140800	32604635	2960	2960	2960	2960	0
379	20250318	140700	32604635	2960	2960	2960	2960	0
380	20250318	140600	32604635	2960	2960	2960	2960	0
381	20250318	140500	32604635	2960	2960	2960	2960	0
382	20250318	140400	32604635	2960	2960	2960	2960	0
383	20250318	140300	32604635	2960	2960	2960	2960	0
384	20250318	140200	32604635	2960	2960	2960	2960	0
385	20250318	140100	32604635	2960	2960	2960	2960	0
386	20250318	140000	32604635	2960	2960	2960	2960	0
387	20250318	135900	32604635	2960	2960	2960	2960	0
388	20250318	135800	32604635	2960	2960	2960	2960	0
389	20250318	135700	32604635	2960	2960	2960	2960	0
390	20250318	135600	32604635	2960	2960	2960	2960	0
391	20250318	135500	32604635	2960	2960	2960	2960	0
392	20250318	135400	32604635	2960	2960	2960	2960	0
393	20250318	135300	32604635	2960	2960	2960	2960	0
394	20250318	135200	32604635	2960	2960	2960	2960	0
395	20250318	135100	32604635	2960	2960	2960	2960	0
396	20250318	135000	32604635	2960	2960	2960	2960	0
397	20250318	134900	32604635	2960	2960	2960	2960	0
398	20250318	134800	32604635	2960	2960	2960	2960	0
399	20250318	134700	32604635	2960	2960	2960	2960	0
400	20250318	134600	32604635	2960	2960	2960	2960	0
401	20250318	134500	32604635	2960	2960	2960	2960	0
402	20250318	134400	32604635	2960	2960	2960	2960	0
403	20250318	134300	32604635	2960	2960	2960	2960	0
404	20250318	134200	32604635	2960	2960	2960	2960	0
405	20250318	134100	32604635	2960	2960	2960	2960	0
406	20250318	134000	32604635	2960	2960	2960	2960	0
407	20250318	133900	32604635	2960	2960	2960	2960	0
408	20250318	133800	32604635	2960	2960	2960	2960	0
409	20250318	133700	32604635	2960	2960	2960	2960	0
410	20250318	133600	32604635	2960	2960	2960	2960	0
411	20250318	133500	32604635	2960	2960	2960	2960	0
412	20250318	133400	32604635	2960	2960	2960	2960	0
413	20250318	133300	32604635	2960	2960	2960	2960	17
414	20250318	133200	32554315	2960	2960	2960	2960	0
415	20250318	133100	32554315	2960	2960	2960	2960	0
416	20250318	133000	32554315	2960	2960	2960	2960	0
417	20250318	132900	32554315	2960	2960	2960	2960	0
418	20250318	132800	32554315	2960	2960	2960	2960	0
419	20250318	132700	32554315	2960	2960	2960	2960	0
420	20250318	132600	32554315	2960	2960	2960	2960	0
421	20250318	132500	32554315	2960	2960	2960	2960	0
422	20250318	132400	32554315	2960	2960	2960	2960	0
423	20250318	132300	32554315	2960	2960	2960	2960	0
424	20250318	132200	32554315	2960	2960	2960	2960	0
425	20250318	132100	32554315	2960	2960	2960	2960	0
426	20250318	132000	32554315	2960	2960	2960	2960	0
427	20250318	131900	32554315	2960	2960	2960	2960	0
428	20250318	131800	32554315	2960	2960	2960	2960	0
429	20250318	131700	32554315	2960	2960	2960	2960	0
430	20250318	131600	32554315	2960	2960	2960	2960	0
431	20250318	131500	32554315	2960	2960	2960	2960	0
432	20250318	131400	32554315	2960	2960	2960	2960	0
433	20250318	131300	32554315	2960	2960	2960	2960	0
434	20250318	131200	32554315	2960	2960	2960	2960	0
435	20250318	131100	32554315	2960	2960	2960	2960	0
436	20250318	131000	32554315	2960	2960	2960	2960	0
437	20250318	130900	32554315	2960	2960	2960	2960	0
438	20250318	130800	32554315	2960	2960	2960	2960	0
439	20250318	130700	32554315	2960	2960	2960	2960	0
440	20250318	130600	32554315	2960	2960	2960	2960	0
441	20250318	130500	32554315	2960	2960	2960	2960	0
442	20250318	130400	32554315	2960	2960	2960	2960	0
443	20250318	130300	32554315	2960	2960	2960	2960	0
444	20250318	130200	32554315	2960	2960	2960	2960	0
445	20250318	130100	32554315	2960	2960	2960	2960	0
446	20250318	130000	32554315	2960	2960	2960	2960	0
447	20250318	125900	32554315	2960	2960	2960	2960	0
448	20250318	125800	32554315	2960	2960	2960	2960	0
449	20250318	125700	32554315	2960	2960	2960	2960	0
450	20250318	125600	32554315	2960	2960	2960	2960	0
451	20250318	125500	32554315	2960	2960	2960	2960	0
452	20250318	125400	32554315	2960	2960	2960	2960	0
453	20250318	125300	32554315	2960	2960	2960	2960	0
454	20250318	125200	32554315	2960	2960	2960	2960	0
455	20250318	125100	32554315	2960	2960	2960	2960	0
456	20250318	125000	32554315	2960	2960	2960	2960	0
457	20250318	124900	32554315	2960	2960	2960	2960	0
458	20250318	124800	32554315	2960	2960	2960	2960	0
459	20250318	124700	32554315	2960	2960	2960	2960	0
460	20250318	124600	32554315	2960	2960	2960	2960	0
461	20250318	124500	32554315	2960	2960	2960	2960	0
462	20250318	124400	32554315	2960	2960	2960	2960	54
463	20250318	124300	32394475	2960	2960	2960	2960	0
464	20250318	124200	32394475	2960	2960	2960	2960	0
465	20250318	124100	32394475	2960	2960	2960	2960	0
466	20250318	124000	32394475	2960	2960	2960	2960	1
467	20250318	123900	32391515	2965	2965	2965	2965	0
468	20250318	123800	32391515	2965	2965	2965	2965	0
469	20250318	123700	32391515	2965	2965	2965	2965	25
470	20250318	123600	32317390	2960	2960	2960	2960	0
471	20250318	123500	32317390	2960	2960	2960	2960	0
472	20250318	123400	32317390	2960	2960	2960	2960	0
473	20250318	123300	32317390	2960	2960	2960	2960	0
474	20250318	123200	32317390	2960	2960	2960	2960	0
475	20250318	123100	32317390	2960	2960	2960	2960	5
476	20250318	123000	32302590	2965	2965	2965	2965	0
477	20250318	122900	32302590	2965	2965	2965	2965	0
478	20250318	122800	32302590	2965	2965	2965	2965	0
479	20250318	122700	32302590	2965	2965	2965	2965	0
480	20250318	122600	32302590	2965	2965	2965	2965	0
481	20250318	122500	32302590	2965	2965	2965	2965	0
482	20250318	122400	32302590	2965	2965	2965	2965	0
483	20250318	122300	32302590	2965	2965	2965	2965	0
484	20250318	122200	32302590	2965	2965	2965	2965	0
485	20250318	122100	32302590	2965	2965	2965	2965	0
486	20250318	122000	32302590	2965	2965	2965	2965	0
487	20250318	121900	32302590	2965	2965	2965	2965	0
488	20250318	121800	32302590	2965	2965	2965	2965	0
489	20250318	121700	32302590	2965	2965	2965	2965	0
490	20250318	121600	32302590	2965	2965	2965	2965	0
491	20250318	121500	32302590	2965	2965	2965	2965	0
492	20250318	121400	32302590	2965	2965	2965	2965	0
493	20250318	121300	32302590	2965	2965	2965	2965	300
494	20250318	121200	31413090	2970	2970	2970	2970	0
495	20250318	121100	31413090	2970	2970	2970	2970	0
496	20250318	121000	31413090	2970	2970	2970	2970	0
497	20250318	120900	31413090	2970	2970	2970	2970	0
498	20250318	120800	31413090	2970	2970	2970	2970	0
499	20250318	120700	31413090	2970	2970	2970	2970	0
500	20250318	120600	31413090	2970	2970	2970	2970	0
501	20250318	120500	31413090	2970	2970	2970	2970	0
502	20250318	120400	31413090	2970	2970	2970	2970	0
503	20250318	120300	31413090	2970	2970	2970	2970	0
504	20250318	120200	31413090	2970	2970	2970	2970	0
505	20250318	120100	31413090	2970	2970	2970	2970	0
506	20250318	120000	31413090	2970	2970	2970	2970	0
507	20250318	115900	31413090	2970	2970	2970	2970	0
508	20250318	115800	31413090	2970	2970	2970	2970	0
509	20250318	115700	31413090	2970	2970	2970	2970	0
510	20250318	115600	31413090	2970	2970	2970	2970	0
511	20250318	115500	31413090	2970	2970	2970	2970	0
512	20250318	115400	31413090	2970	2970	2970	2970	0
513	20250318	115300	31413090	2970	2970	2970	2970	0
514	20250318	115200	31413090	2970	2970	2970	2970	0
515	20250318	115100	31413090	2970	2970	2970	2970	1
516	20250318	115000	31410120	2975	2975	2975	2975	0
517	20250318	114900	31410120	2975	2975	2975	2975	0
518	20250318	114800	31410120	2975	2975	2975	2975	0
519	20250318	114700	31410120	2975	2975	2975	2975	0
520	20250318	114600	31410120	2975	2975	2975	2975	0
521	20250318	114500	31410120	2975	2975	2975	2975	0
522	20250318	114400	31410120	2975	2975	2975	2975	3
523	20250318	114300	31401195	2975	2975	2975	2975	0
524	20250318	114200	31401195	2975	2975	2975	2975	0
525	20250318	114100	31401195	2975	2975	2975	2975	0
526	20250318	114000	31401195	2975	2975	2975	2975	0
527	20250318	113900	31401195	2975	2975	2975	2975	0
528	20250318	113800	31401195	2975	2975	2975	2975	0
529	20250318	113700	31401195	2975	2975	2975	2975	0
530	20250318	113600	31401195	2975	2975	2975	2975	0
531	20250318	113500	31401195	2975	2975	2975	2975	0
532	20250318	113400	31401195	2975	2975	2975	2975	0
533	20250318	113300	31401195	2975	2975	2975	2975	0
534	20250318	113200	31401195	2975	2975	2975	2975	0
535	20250318	113100	31401195	2975	2975	2975	2975	0
536	20250318	113000	31401195	2975	2975	2975	2975	700
537	20250318	112900	29318695	2975	2975	2975	2975	60
538	20250318	112800	29140195	2980	2980	2980	2980	0
539	20250318	112700	29140195	2980	2980	2980	2980	0
540	20250318	112600	29140195	2980	2980	2980	2980	0
541	20250318	112500	29140195	2980	2980	2980	2980	0
542	20250318	112400	29140195	2980	2980	2980	2980	0
543	20250318	112300	29140195	2980	2980	2980	2980	0
544	20250318	112200	29140195	2980	2980	2980	2980	0
545	20250318	112100	29140195	2980	2980	2980	2980	1
546	20250318	112000	29137215	2945	2945	2945	2945	0
547	20250318	111900	29137215	2945	2945	2945	2945	0
548	20250318	111800	29137215	2945	2945	2945	2945	0
549	20250318	111700	29137215	2945	2945	2945	2945	0
550	20250318	111600	29137215	2945	2945	2945	2945	0
551	20250318	111500	29137215	2945	2945	2945	2945	0
552	20250318	111400	29137215	2945	2945	2945	2945	0
553	20250318	111300	29137215	2945	2945	2945	2945	0
554	20250318	111200	29137215	2945	2955	2955	2945	269
555	20250318	111100	28344790	2960	2960	2960	2960	29
556	20250318	111000	28258950	2965	2965	2965	2965	0
557	20250318	110900	28258950	2965	2965	2965	2965	0
558	20250318	110800	28258950	2965	2965	2965	2965	0
559	20250318	110700	28258950	2965	2965	2965	2965	0
560	20250318	110600	28258950	2965	2965	2965	2965	0
561	20250318	110500	28258950	2965	2965	2965	2965	0
562	20250318	110400	28258950	2965	2965	2965	2965	0
563	20250318	110300	28258950	2965	2965	2965	2965	0
564	20250318	110200	28258950	2965	2965	2965	2965	0
565	20250318	110100	28258950	2965	2965	2965	2965	0
566	20250318	110000	28258950	2965	2965	2965	2965	0
567	20250318	105900	28258950	2965	2965	2965	2965	0
568	20250318	105800	28258950	2965	2965	2965	2965	0
569	20250318	105700	28258950	2965	2965	2965	2965	0
570	20250318	105600	28258950	2965	2965	2965	2965	0
571	20250318	105500	28258950	2965	2965	2965	2965	0
572	20250318	105400	28258950	2965	2965	2965	2965	0
573	20250318	105300	28258950	2965	2965	2965	2965	0
574	20250318	105200	28258950	2965	2965	2965	2965	0
575	20250318	105100	28258950	2965	2965	2965	2965	2
576	20250318	105000	28253020	2980	2980	2980	2980	0
577	20250318	104900	28253020	2980	2980	2980	2980	0
578	20250318	104800	28253020	2980	2965	2980	2965	43
579	20250318	104700	28125510	2965	2950	2965	2950	1715
580	20250318	104600	23065910	2965	2960	2965	2955	5546
581	20250318	104500	6676335	2965	2965	2965	2965	266
582	20250318	104400	5887645	2970	2970	2970	2970	0
583	20250318	104300	5887645	2970	2970	2970	2970	0
584	20250318	104200	5887645	2970	2970	2970	2970	0
585	20250318	104100	5887645	2970	2970	2970	2970	36
586	20250318	104000	5780725	2980	2980	2980	2980	0
587	20250318	103900	5780725	2980	2980	2980	2980	0
588	20250318	103800	5780725	2980	2980	2980	2980	0
589	20250318	103700	5780725	2980	2980	2980	2980	0
590	20250318	103600	5780725	2980	2980	2980	2980	0
591	20250318	103500	5780725	2980	2980	2980	2980	0
592	20250318	103400	5780725	2980	2980	2980	2980	0
593	20250318	103300	5780725	2980	2980	2980	2980	0
594	20250318	103200	5780725	2980	2980	2980	2980	0
595	20250318	103100	5780725	2980	2980	2980	2980	0
596	20250318	103000	5780725	2980	2980	2980	2980	0
597	20250318	102900	5780725	2980	2980	2980	2980	0
598	20250318	102800	5780725	2980	2980	2980	2980	48
599	20250318	102700	5637685	2980	2980	2980	2980	0
600	20250318	102600	5637685	2980	2980	2980	2980	0
601	20250318	102500	5637685	2980	2980	2980	2980	0
602	20250318	102400	5637685	2980	2980	2980	2980	0
603	20250318	102300	5637685	2980	2975	2980	2965	102
604	20250318	102200	5334605	2980	2980	2980	2980	0
605	20250318	102100	5334605	2980	2980	2980	2980	0
606	20250318	102000	5334605	2980	2980	2980	2980	0
607	20250318	101900	5334605	2980	2980	2980	2980	0
608	20250318	101800	5334605	2980	2980	2980	2980	0
609	20250318	101700	5334605	2980	2980	2980	2980	0
610	20250318	101600	5334605	2980	2980	2980	2980	3
611	20250318	101500	5325665	2980	2980	2980	2980	0
612	20250318	101400	5325665	2980	2980	2980	2980	0
613	20250318	101300	5325665	2980	2980	2980	2980	0
614	20250318	101200	5325665	2980	2980	2980	2980	0
615	20250318	101100	5325665	2980	2980	2980	2980	0
616	20250318	101000	5325665	2980	2980	2980	2980	0
617	20250318	100900	5325665	2980	2980	2980	2980	1
618	20250318	100800	5322685	2980	2980	2980	2980	0
619	20250318	100700	5322685	2980	2980	2980	2980	0
620	20250318	100600	5322685	2980	2980	2980	2980	0
621	20250318	100500	5322685	2980	2980	2980	2980	0
622	20250318	100400	5322685	2980	2980	2980	2980	0
623	20250318	100300	5322685	2980	2980	2980	2980	0
624	20250318	100200	5322685	2980	2980	2980	2980	0
625	20250318	100100	5322685	2980	2980	2980	2980	0
626	20250318	100000	5322685	2980	2980	2980	2980	0
627	20250318	095900	5322685	2980	2980	2980	2980	0
628	20250318	095800	5322685	2980	2980	2980	2980	0
629	20250318	095700	5322685	2980	2980	2980	2980	0
630	20250318	095600	5322685	2980	2980	2980	2980	0
631	20250318	095500	5322685	2980	2980	2980	2980	0
632	20250318	095400	5322685	2980	2980	2980	2980	0
633	20250318	095300	5322685	2980	2980	2980	2980	0
634	20250318	095200	5322685	2980	2980	2980	2980	0
635	20250318	095100	5322685	2980	2970	2980	2970	2
636	20250318	095000	5316735	2980	2980	2980	2980	1
637	20250318	094900	5313755	2980	2980	2980	2980	0
638	20250318	094800	5313755	2980	2980	2980	2980	0
639	20250318	094700	5313755	2980	2980	2980	2980	0
640	20250318	094600	5313755	2980	2980	2980	2980	0
641	20250318	094500	5313755	2980	2980	2980	2980	0
642	20250318	094400	5313755	2980	2980	2980	2980	0
643	20250318	094300	5313755	2980	2980	2980	2980	1
644	20250318	094200	5310775	2980	2980	2980	2980	0
645	20250318	094100	5310775	2980	2980	2980	2980	1
646	20250318	094000	5307795	2980	2980	2980	2980	0
647	20250318	093900	5307795	2980	2980	2980	2980	0
648	20250318	093800	5307795	2980	2965	2980	2960	366
649	20250318	093700	4222945	2965	2965	2965	2965	80
650	20250318	093600	3985745	2980	2980	2980	2980	0
651	20250318	093500	3985745	2980	2980	2980	2980	0
652	20250318	093400	3985745	2980	2980	2980	2980	0
653	20250318	093300	3985745	2980	2980	2980	2980	0
654	20250318	093200	3985745	2980	2980	2980	2980	0
655	20250318	093100	3985745	2980	2980	2980	2980	0
656	20250318	093000	3985745	2980	2980	2980	2980	9
657	20250318	092900	3958925	2985	2985	2985	2985	0
658	20250318	092800	3958925	2985	2985	2985	2985	0
659	20250318	092700	3958925	2985	2985	2985	2985	0
660	20250318	092600	3958925	2985	2985	2985	2985	0
661	20250318	092500	3958925	2985	2985	2985	2985	0
662	20250318	092400	3958925	2985	2985	2985	2985	0
663	20250318	092300	3958925	2985	2970	2985	2970	1000
664	20250318	092200	987600	2970	2970	2970	2970	0
665	20250318	092100	987600	2970	2970	2970	2970	0
666	20250318	092000	987600	2970	2970	2970	2970	0
667	20250318	091900	987600	2970	2970	2970	2970	0
668	20250318	091800	987600	2970	2970	2970	2970	1
669	20250318	091700	984630	2970	2970	2970	2970	0
670	20250318	091600	984630	2970	2970	2970	2970	0
671	20250318	091500	984630	2970	2970	2970	2970	0
672	20250318	091400	984630	2970	2970	2970	2970	0
673	20250318	091300	984630	2970	2970	2970	2970	6
674	20250318	091200	966810	2970	2960	2970	2960	65
675	20250318	091100	774400	2960	2960	2960	2960	0
676	20250318	091000	774400	2960	2960	2960	2960	6
677	20250318	090900	756640	2970	2970	2970	2970	0
678	20250318	090800	756640	2970	2970	2970	2970	0
679	20250318	090700	756640	2970	2970	2970	2970	0
680	20250318	090600	756640	2970	2970	2970	2970	0
681	20250318	090500	756640	2970	2970	2970	2970	0
682	20250318	090400	756640	2970	2970	2970	2970	0
683	20250318	090300	756640	2970	2970	2970	2970	0
684	20250318	090200	756640	2970	2965	2970	2965	14
685	20250318	090100	715125	2970	2970	2970	2970	1
686	20250318	090000	712155	2955	2955	2955	2955	241