KissMeData/067170/min/candle-20250311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250311	195000	86649057	2980	2980	2980	2980	749
3	20250311	194900	86649057	2980	2980	2980	2980	0
4	20250311	194800	86649057	2980	2980	2980	2980	0
5	20250311	194700	86649057	2980	2980	2980	2980	0
6	20250311	194600	86649057	2980	2980	2980	2980	0
7	20250311	194500	86649057	2980	2980	2980	2980	0
8	20250311	194400	86649057	2980	2980	2980	2980	0
9	20250311	194300	86649057	2980	2980	2980	2980	0
10	20250311	194200	86649057	2980	2980	2980	2980	0
11	20250311	194100	86649057	2980	2980	2980	2980	0
12	20250311	194000	86649057	2980	2980	2980	2980	0
13	20250311	193900	86649057	2980	2980	2980	2980	0
14	20250311	193800	86649057	2980	2980	2980	2980	0
15	20250311	193700	86649057	2980	2980	2980	2980	0
16	20250311	193600	86649057	2980	2980	2980	2980	0
17	20250311	193500	86649057	2980	2980	2980	2980	0
18	20250311	193400	86649057	2980	2980	2980	2980	0
19	20250311	193300	86649057	2980	2980	2980	2980	0
20	20250311	193200	86649057	2980	2980	2980	2980	0
21	20250311	193100	86649057	2980	2980	2980	2980	0
22	20250311	193000	86649057	2980	2980	2980	2980	0
23	20250311	192900	86649057	2980	2980	2980	2980	0
24	20250311	192800	86649057	2980	2980	2980	2980	0
25	20250311	192700	86649057	2980	2980	2980	2980	0
26	20250311	192600	86649057	2980	2980	2980	2980	0
27	20250311	192500	86649057	2980	2980	2980	2980	0
28	20250311	192400	86649057	2980	2980	2980	2980	0
29	20250311	192300	86649057	2980	2980	2980	2980	0
30	20250311	192200	86649057	2980	2980	2980	2980	0
31	20250311	192100	86649057	2980	2980	2980	2980	0
32	20250311	192000	86649057	2980	2980	2980	2980	749
33	20250311	191900	86649057	2980	2980	2980	2980	0
34	20250311	191800	86649057	2980	2980	2980	2980	0
35	20250311	191700	86649057	2980	2980	2980	2980	0
36	20250311	191600	86649057	2980	2980	2980	2980	0
37	20250311	191500	86649057	2980	2980	2980	2980	0
38	20250311	191400	86649057	2980	2980	2980	2980	0
39	20250311	191300	86649057	2980	2980	2980	2980	0
40	20250311	191200	86649057	2980	2980	2980	2980	0
41	20250311	191100	86649057	2980	2980	2980	2980	0
42	20250311	191000	86649057	2980	2980	2980	2980	0
43	20250311	190900	86649057	2980	2980	2980	2980	0
44	20250311	190800	86649057	2980	2980	2980	2980	0
45	20250311	190700	86649057	2980	2980	2980	2980	0
46	20250311	190600	86649057	2980	2980	2980	2980	0
47	20250311	190500	86649057	2980	2980	2980	2980	0
48	20250311	190400	86649057	2980	2980	2980	2980	0
49	20250311	190300	86649057	2980	2980	2980	2980	0
50	20250311	190200	86649057	2980	2980	2980	2980	0
51	20250311	190100	86649057	2980	2980	2980	2980	0
52	20250311	190000	86649057	2980	2980	2980	2980	0
53	20250311	185900	86649057	2980	2980	2980	2980	0
54	20250311	185800	86649057	2980	2980	2980	2980	0
55	20250311	185700	86649057	2980	2980	2980	2980	0
56	20250311	185600	86649057	2980	2980	2980	2980	0
57	20250311	185500	86649057	2980	2980	2980	2980	0
58	20250311	185400	86649057	2980	2980	2980	2980	0
59	20250311	185300	86649057	2980	2980	2980	2980	0
60	20250311	185200	86649057	2980	2980	2980	2980	0
61	20250311	185100	86649057	2980	2980	2980	2980	0
62	20250311	185000	86649057	2980	2980	2980	2980	749
63	20250311	184900	86649057	2980	2980	2980	2980	0
64	20250311	184800	86649057	2980	2980	2980	2980	0
65	20250311	184700	86649057	2980	2980	2980	2980	0
66	20250311	184600	86649057	2980	2980	2980	2980	0
67	20250311	184500	86649057	2980	2980	2980	2980	0
68	20250311	184400	86649057	2980	2980	2980	2980	0
69	20250311	184300	86649057	2980	2980	2980	2980	0
70	20250311	184200	86649057	2980	2980	2980	2980	0
71	20250311	184100	86649057	2980	2980	2980	2980	0
72	20250311	184000	86649057	2980	2980	2980	2980	0
73	20250311	183900	86649057	2980	2980	2980	2980	0
74	20250311	183800	86649057	2980	2980	2980	2980	0
75	20250311	183700	86649057	2980	2980	2980	2980	0
76	20250311	183600	86649057	2980	2980	2980	2980	0
77	20250311	183500	86649057	2980	2980	2980	2980	0
78	20250311	183400	86649057	2980	2980	2980	2980	0
79	20250311	183300	86649057	2980	2980	2980	2980	0
80	20250311	183200	86649057	2980	2980	2980	2980	0
81	20250311	183100	86649057	2980	2980	2980	2980	0
82	20250311	183000	86649057	2980	2980	2980	2980	0
83	20250311	182900	86649057	2980	2980	2980	2980	0
84	20250311	182800	86649057	2980	2980	2980	2980	0
85	20250311	182700	86649057	2980	2980	2980	2980	0
86	20250311	182600	86649057	2980	2980	2980	2980	0
87	20250311	182500	86649057	2980	2980	2980	2980	0
88	20250311	182400	86649057	2980	2980	2980	2980	0
89	20250311	182300	86649057	2980	2980	2980	2980	0
90	20250311	182200	86649057	2980	2980	2980	2980	0
91	20250311	182100	86649057	2980	2980	2980	2980	0
92	20250311	182000	86649057	2980	2980	2980	2980	749
93	20250311	181900	86649057	2980	2980	2980	2980	0
94	20250311	181800	86649057	2980	2980	2980	2980	0
95	20250311	181700	86649057	2980	2980	2980	2980	0
96	20250311	181600	86649057	2980	2980	2980	2980	0
97	20250311	181500	86649057	2980	2980	2980	2980	0
98	20250311	181400	86649057	2980	2980	2980	2980	0
99	20250311	181300	86649057	2980	2980	2980	2980	0
100	20250311	181200	86649057	2980	2980	2980	2980	0
101	20250311	181100	86649057	2980	2980	2980	2980	0
102	20250311	181000	86649057	2980	2980	2980	2980	0
103	20250311	180900	86649057	2980	2980	2980	2980	0
104	20250311	180800	86649057	2980	2980	2980	2980	0
105	20250311	180700	86649057	2980	2980	2980	2980	0
106	20250311	180600	86649057	2980	2980	2980	2980	0
107	20250311	180500	86649057	2980	2980	2980	2980	0
108	20250311	180400	86649057	2980	2980	2980	2980	0
109	20250311	180300	86649057	2980	2980	2980	2980	0
110	20250311	180200	86649057	2980	2980	2980	2980	0
111	20250311	180100	86649057	2980	2980	2980	2980	0
112	20250311	180000	86649057	2980	2980	2980	2980	0
113	20250311	175900	86649057	2980	2980	2980	2980	0
114	20250311	175800	86649057	2980	2980	2980	2980	0
115	20250311	175700	86649057	2980	2980	2980	2980	0
116	20250311	175600	86649057	2980	2980	2980	2980	0
117	20250311	175500	86649057	2980	2980	2980	2980	0
118	20250311	175400	86649057	2980	2980	2980	2980	0
119	20250311	175300	86649057	2980	2980	2980	2980	0
120	20250311	175200	86649057	2980	2980	2980	2980	0
121	20250311	175100	86649057	2980	2980	2980	2980	0
122	20250311	175000	86649057	2980	2980	2980	2980	749
123	20250311	174900	86649057	2980	2980	2980	2980	0
124	20250311	174800	86649057	2980	2980	2980	2980	0
125	20250311	174700	86649057	2980	2980	2980	2980	0
126	20250311	174600	86649057	2980	2980	2980	2980	0
127	20250311	174500	86649057	2980	2980	2980	2980	0
128	20250311	174400	86649057	2980	2980	2980	2980	0
129	20250311	174300	86649057	2980	2980	2980	2980	0
130	20250311	174200	86649057	2980	2980	2980	2980	0
131	20250311	174100	86649057	2980	2980	2980	2980	0
132	20250311	174000	86649057	2980	2980	2980	2980	0
133	20250311	173900	86649057	2980	2980	2980	2980	0
134	20250311	173800	86649057	2980	2980	2980	2980	0
135	20250311	173700	86649057	2980	2980	2980	2980	0
136	20250311	173600	86649057	2980	2980	2980	2980	0
137	20250311	173500	86649057	2980	2980	2980	2980	0
138	20250311	173400	86649057	2980	2980	2980	2980	0
139	20250311	173300	86649057	2980	2980	2980	2980	0
140	20250311	173200	86649057	2980	2980	2980	2980	0
141	20250311	173100	86649057	2980	2980	2980	2980	0
142	20250311	173000	86649057	2980	2980	2980	2980	0
143	20250311	172900	86649057	2980	2980	2980	2980	0
144	20250311	172800	86649057	2980	2980	2980	2980	0
145	20250311	172700	86649057	2980	2980	2980	2980	0
146	20250311	172600	86649057	2980	2980	2980	2980	0
147	20250311	172500	86649057	2980	2980	2980	2980	0
148	20250311	172400	86649057	2980	2980	2980	2980	0
149	20250311	172300	86649057	2980	2980	2980	2980	0
150	20250311	172200	86649057	2980	2980	2980	2980	0
151	20250311	172100	86649057	2980	2980	2980	2980	0
152	20250311	172000	86649057	2980	2980	2980	2980	749
153	20250311	171900	86649057	2980	2980	2980	2980	0
154	20250311	171800	86649057	2980	2980	2980	2980	0
155	20250311	171700	86649057	2980	2980	2980	2980	0
156	20250311	171600	86649057	2980	2980	2980	2980	0
157	20250311	171500	86649057	2980	2980	2980	2980	0
158	20250311	171400	86649057	2980	2980	2980	2980	0
159	20250311	171300	86649057	2980	2980	2980	2980	0
160	20250311	171200	86649057	2980	2980	2980	2980	0
161	20250311	171100	86649057	2980	2980	2980	2980	0
162	20250311	171000	86649057	2980	2980	2980	2980	0
163	20250311	170900	86649057	2980	2980	2980	2980	0
164	20250311	170800	86649057	2980	2980	2980	2980	0
165	20250311	170700	86649057	2980	2980	2980	2980	0
166	20250311	170600	86649057	2980	2980	2980	2980	0
167	20250311	170500	86649057	2980	2980	2980	2980	0
168	20250311	170400	86649057	2980	2980	2980	2980	0
169	20250311	170300	86649057	2980	2980	2980	2980	0
170	20250311	170200	86649057	2980	2980	2980	2980	0
171	20250311	170100	86649057	2980	2980	2980	2980	0
172	20250311	170000	86649057	2980	2980	2980	2980	0
173	20250311	165900	86649057	2980	2980	2980	2980	0
174	20250311	165800	86649057	2980	2980	2980	2980	0
175	20250311	165700	86649057	2980	2980	2980	2980	0
176	20250311	165600	86649057	2980	2980	2980	2980	0
177	20250311	165500	86649057	2980	2980	2980	2980	0
178	20250311	165400	86649057	2980	2980	2980	2980	0
179	20250311	165300	86649057	2980	2980	2980	2980	0
180	20250311	165200	86649057	2980	2980	2980	2980	0
181	20250311	165100	86649057	2980	2980	2980	2980	0
182	20250311	165000	86649057	2980	2980	2980	2980	749
183	20250311	164900	86649057	2980	2980	2980	2980	0
184	20250311	164800	86649057	2980	2980	2980	2980	0
185	20250311	164700	86649057	2980	2980	2980	2980	0
186	20250311	164600	86649057	2980	2980	2980	2980	0
187	20250311	164500	86649057	2980	2980	2980	2980	0
188	20250311	164400	86649057	2980	2980	2980	2980	0
189	20250311	164300	86649057	2980	2980	2980	2980	0
190	20250311	164200	86649057	2980	2980	2980	2980	0
191	20250311	164100	86649057	2980	2980	2980	2980	0
192	20250311	164000	86649057	2980	2980	2980	2980	0
193	20250311	163900	86649057	2980	2980	2980	2980	0
194	20250311	163800	86649057	2980	2980	2980	2980	0
195	20250311	163700	86649057	2980	2980	2980	2980	0
196	20250311	163600	86649057	2980	2980	2980	2980	0
197	20250311	163500	86649057	2980	2980	2980	2980	0
198	20250311	163400	86649057	2980	2980	2980	2980	0
199	20250311	163300	86649057	2980	2980	2980	2980	0
200	20250311	163200	86649057	2980	2980	2980	2980	0
201	20250311	163100	86649057	2980	2980	2980	2980	0
202	20250311	163000	86649057	2980	2980	2980	2980	0
203	20250311	162900	86649057	2980	2980	2980	2980	0
204	20250311	162800	86649057	2980	2980	2980	2980	0
205	20250311	162700	86649057	2980	2980	2980	2980	0
206	20250311	162600	86649057	2980	2980	2980	2980	0
207	20250311	162500	86649057	2980	2980	2980	2980	0
208	20250311	162400	86649057	2980	2980	2980	2980	0
209	20250311	162300	86649057	2980	2980	2980	2980	0
210	20250311	162200	86649057	2980	2980	2980	2980	0
211	20250311	162100	86649057	2980	2980	2980	2980	0
212	20250311	162000	86649057	2980	2980	2980	2980	749
213	20250311	161900	86649057	2980	2980	2980	2980	0
214	20250311	161800	86649057	2980	2980	2980	2980	0
215	20250311	161700	86649057	2980	2980	2980	2980	0
216	20250311	161600	86649057	2980	2980	2980	2980	0
217	20250311	161500	86649057	2980	2980	2980	2980	0
218	20250311	161400	86649057	2980	2980	2980	2980	0
219	20250311	161300	86649057	2980	2980	2980	2980	0
220	20250311	161200	86649057	2980	2980	2980	2980	0
221	20250311	161100	86649057	2980	2980	2980	2980	0
222	20250311	161000	86649057	2980	2980	2980	2980	0
223	20250311	160900	86649057	2980	2980	2980	2980	0
224	20250311	160800	86649057	2980	2980	2980	2980	0
225	20250311	160700	86649057	2980	2980	2980	2980	0
226	20250311	160600	86649057	2980	2980	2980	2980	0
227	20250311	160500	86649057	2980	2980	2980	2980	0
228	20250311	160400	86649057	2980	2980	2980	2980	0
229	20250311	160300	86649057	2980	2980	2980	2980	0
230	20250311	160200	86649057	2980	2980	2980	2980	0
231	20250311	160100	86649057	2980	2980	2980	2980	0
232	20250311	160000	86649057	2980	2980	2980	2980	0
233	20250311	155900	86649057	2980	2980	2980	2980	0
234	20250311	155800	86649057	2980	2980	2980	2980	0
235	20250311	155700	86649057	2980	2980	2980	2980	0
236	20250311	155600	86649057	2980	2980	2980	2980	0
237	20250311	155500	86649057	2980	2980	2980	2980	0
238	20250311	155400	86649057	2980	2980	2980	2980	0
239	20250311	155300	86649057	2980	2980	2980	2980	0
240	20250311	155200	86649057	2980	2980	2980	2980	0
241	20250311	155100	86649057	2980	2980	2980	2980	0
242	20250311	155000	86649057	2980	2980	2980	2980	749
243	20250311	154900	86649057	2980	2980	2980	2980	0
244	20250311	154800	86649057	2980	2980	2980	2980	0
245	20250311	154700	86649057	2980	2980	2980	2980	0
246	20250311	154600	86649057	2980	2980	2980	2980	0
247	20250311	154500	86649057	2980	2980	2980	2980	0
248	20250311	154400	86649057	2980	2980	2980	2980	0
249	20250311	154300	86649057	2980	2980	2980	2980	0
250	20250311	154200	86649057	2980	2980	2980	2980	0
251	20250311	154100	86649057	2980	2980	2980	2980	0
252	20250311	154000	86649057	2980	2980	2980	2980	0
253	20250311	153900	86649057	2980	2980	2980	2980	0
254	20250311	153800	86649057	2980	2980	2980	2980	0
255	20250311	153700	86649057	2980	2980	2980	2980	0
256	20250311	153600	86649057	2980	2980	2980	2980	0
257	20250311	153500	86649057	2980	2980	2980	2980	0
258	20250311	153400	86649057	2980	2980	2980	2980	0
259	20250311	153300	86649057	2980	2980	2980	2980	0
260	20250311	153200	86649057	2980	2980	2980	2980	0
261	20250311	153100	86649057	2980	2980	2980	2980	0
262	20250311	153000	86649057	2980	2980	2980	2980	749
263	20250311	152900	84417037	2980	2980	2980	2980	0
264	20250311	152800	84417037	2980	2980	2980	2980	0
265	20250311	152700	84417037	2980	2980	2980	2980	0
266	20250311	152600	84417037	2980	2980	2980	2980	0
267	20250311	152500	84417037	2980	2980	2980	2980	0
268	20250311	152400	84417037	2980	2980	2980	2980	0
269	20250311	152300	84417037	2980	2980	2980	2980	0
270	20250311	152200	84417037	2980	2980	2980	2980	0
271	20250311	152100	84417037	2980	2980	2980	2980	0
272	20250311	152000	84417037	2980	2980	2980	2980	0
273	20250311	151900	84417037	2980	2960	2980	2940	363
274	20250311	151800	83348427	2960	2960	2960	2960	0
275	20250311	151700	83348427	2960	2960	2960	2960	0
276	20250311	151600	83348427	2960	2960	2960	2960	0
277	20250311	151500	83348427	2960	2960	2960	2960	25
278	20250311	151400	83274427	2975	2975	2975	2975	0
279	20250311	151300	83274427	2975	2975	2975	2975	33
280	20250311	151200	83176252	2975	2975	2975	2975	0
281	20250311	151100	83176252	2975	2975	2975	2975	0
282	20250311	151000	83176252	2975	2975	2975	2975	0
283	20250311	150900	83176252	2975	2975	2975	2975	0
284	20250311	150800	83176252	2975	2975	2975	2975	0
285	20250311	150700	83176252	2975	2975	2975	2975	0
286	20250311	150600	83176252	2975	2975	2975	2975	0
287	20250311	150500	83176252	2975	2975	2975	2975	0
288	20250311	150400	83176252	2975	2975	2975	2975	0
289	20250311	150300	83176252	2975	2975	2977	2975	11
290	20250311	150200	83143525	2975	2975	2975	2975	0
291	20250311	150100	83143525	2975	2975	2975	2975	0
292	20250311	150000	83143525	2975	2975	2975	2975	0
293	20250311	145900	83143525	2975	2975	2975	2975	1
294	20250311	145800	83140550	2950	2950	2950	2950	0
295	20250311	145700	83140550	2950	2950	2950	2950	0
296	20250311	145600	83140550	2950	2950	2950	2950	0
297	20250311	145500	83140550	2950	2950	2950	2950	0
298	20250311	145400	83140550	2950	2950	2950	2950	394
299	20250311	145300	81978250	2945	2945	2945	2945	739
300	20250311	145200	79801895	2945	2945	2945	2945	29
301	20250311	145100	79716490	2945	2945	2945	2940	1190
302	20250311	145000	76215625	2940	2985	2985	2940	8402
303	20250311	144900	51451010	2995	2995	2995	2995	0
304	20250311	144800	51451010	2995	2985	2995	2980	2010
305	20250311	144700	45460810	2995	2995	2995	2995	0
306	20250311	144600	45460810	2995	2995	2995	2995	2
307	20250311	144500	45454820	2995	2995	2995	2995	0
308	20250311	144400	45454820	2995	2995	2995	2995	33
309	20250311	144300	45355985	2995	2995	2995	2995	0
310	20250311	144200	45355985	2995	2995	2995	2995	0
311	20250311	144100	45355985	2995	2995	2995	2995	0
312	20250311	144000	45355985	2995	2995	2995	2995	0
313	20250311	143900	45355985	2995	2995	2995	2995	0
314	20250311	143800	45355985	2995	2995	2995	2995	0
315	20250311	143700	45355985	2995	2995	2995	2995	1
316	20250311	143600	45352990	2965	2965	2965	2965	0
317	20250311	143500	45352990	2965	2965	2965	2965	0
318	20250311	143400	45352990	2965	2965	2965	2965	0
319	20250311	143300	45352990	2965	2965	2965	2965	0
320	20250311	143200	45352990	2965	2965	2965	2965	0
321	20250311	143100	45352990	2965	2965	2965	2965	0
322	20250311	143000	45352990	2965	2975	2975	2965	240
323	20250311	142900	44641080	2990	2990	2990	2990	0
324	20250311	142800	44641080	2990	2990	2990	2990	0
325	20250311	142700	44641080	2990	2990	2990	2990	6
326	20250311	142600	44623140	2990	2990	2990	2990	0
327	20250311	142500	44623140	2990	2990	2990	2990	0
328	20250311	142400	44623140	2990	2990	2990	2990	0
329	20250311	142300	44623140	2990	2990	2990	2990	0
330	20250311	142200	44623140	2990	2990	2990	2990	4
331	20250311	142100	44611180	2980	2980	2980	2980	12
332	20250311	142000	44575420	2990	2990	2990	2990	0
333	20250311	141900	44575420	2990	2990	2990	2990	10
334	20250311	141800	44545520	2990	2990	2990	2990	0
335	20250311	141700	44545520	2990	2990	2990	2990	0
336	20250311	141600	44545520	2990	2990	2990	2990	0
337	20250311	141500	44545520	2990	2990	2990	2990	0
338	20250311	141400	44545520	2990	2990	2990	2990	0
339	20250311	141300	44545520	2990	2990	2990	2990	0
340	20250311	141200	44545520	2990	2990	2990	2990	10
341	20250311	141100	44515620	2970	2970	2970	2970	0
342	20250311	141000	44515620	2970	2970	2970	2970	0
343	20250311	140900	44515620	2970	2970	2970	2970	0
344	20250311	140800	44515620	2970	2970	2970	2970	0
345	20250311	140700	44515620	2970	2970	2970	2970	109
346	20250311	140600	44191890	2970	2970	2970	2970	0
347	20250311	140500	44191890	2970	2970	2970	2970	0
348	20250311	140400	44191890	2970	2970	2970	2970	0
349	20250311	140300	44191890	2970	2970	2970	2970	0
350	20250311	140200	44191890	2970	2970	2970	2970	0
351	20250311	140100	44191890	2970	2980	2980	2970	510
352	20250311	140000	42676420	2990	2990	2990	2990	0
353	20250311	135900	42676420	2990	2990	2990	2990	1
354	20250311	135800	42673430	3000	3000	3000	3000	0
355	20250311	135700	42673430	3000	3000	3000	3000	0
356	20250311	135600	42673430	3000	3000	3000	3000	0
357	20250311	135500	42673430	3000	3000	3000	3000	0
358	20250311	135400	42673430	3000	3000	3000	3000	0
359	20250311	135300	42673430	3000	3000	3000	3000	0
360	20250311	135200	42673430	3000	3000	3000	3000	0
361	20250311	135100	42673430	3000	3000	3000	3000	0
362	20250311	135000	42673430	3000	3000	3000	3000	0
363	20250311	134900	42673430	3000	3000	3000	3000	12
364	20250311	134800	42637430	2995	2995	2995	2995	0
365	20250311	134700	42637430	2995	2995	2995	2995	0
366	20250311	134600	42637430	2995	2995	2995	2995	0
367	20250311	134500	42637430	2995	2995	2995	2995	0
368	20250311	134400	42637430	2995	2995	2995	2995	0
369	20250311	134300	42637430	2995	2995	2995	2995	0
370	20250311	134200	42637430	2995	2995	2995	2995	0
371	20250311	134100	42637430	2995	2995	2995	2995	0
372	20250311	134000	42637430	2995	2995	2995	2995	0
373	20250311	133900	42637430	2995	2995	2995	2995	0
374	20250311	133800	42637430	2995	2995	2995	2995	0
375	20250311	133700	42637430	2995	2995	2995	2995	0
376	20250311	133600	42637430	2995	2995	2995	2995	0
377	20250311	133500	42637430	2995	2995	2995	2995	0
378	20250311	133400	42637430	2995	2995	2995	2995	300
379	20250311	133300	41738930	2995	2995	2995	2995	200
380	20250311	133200	41139930	2995	2995	2995	2995	5
381	20250311	133100	41124955	2995	2995	2995	2995	0
382	20250311	133000	41124955	2995	2995	2995	2995	0
383	20250311	132900	41124955	2995	2995	2995	2995	0
384	20250311	132800	41124955	2995	2995	2995	2995	48
385	20250311	132700	40981195	2995	2995	2995	2995	0
386	20250311	132600	40981195	2995	2995	2995	2995	1
387	20250311	132500	40978200	2975	2975	2975	2975	0
388	20250311	132400	40978200	2975	2975	2975	2975	0
389	20250311	132300	40978200	2975	2975	2975	2975	2
390	20250311	132200	40972250	2975	2975	2975	2975	11
391	20250311	132100	40939525	3000	3000	3000	3000	0
392	20250311	132000	40939525	3000	3000	3000	3000	0
393	20250311	131900	40939525	3000	3000	3000	3000	0
394	20250311	131800	40939525	3000	3000	3000	3000	0
395	20250311	131700	40939525	3000	3000	3000	3000	0
396	20250311	131600	40939525	3000	3000	3000	3000	0
397	20250311	131500	40939525	3000	3000	3000	3000	0
398	20250311	131400	40939525	3000	3000	3000	3000	0
399	20250311	131300	40939525	3000	2990	3000	2990	1214
400	20250311	131200	37299385	2990	2990	2990	2990	0
401	20250311	131100	37299385	2990	2990	2990	2990	0
402	20250311	131000	37299385	2990	2990	2990	2990	0
403	20250311	130900	37299385	2990	2990	2990	2990	0
404	20250311	130800	37299385	2990	2990	2990	2990	0
405	20250311	130700	37299385	2990	2990	2990	2990	0
406	20250311	130600	37299385	2990	2990	2990	2990	0
407	20250311	130500	37299385	2990	2990	2990	2990	0
408	20250311	130400	37299385	2990	2990	2990	2990	0
409	20250311	130300	37299385	2990	2990	2990	2990	0
410	20250311	130200	37299385	2990	2990	2990	2990	0
411	20250311	130100	37299385	2990	2990	2990	2990	4
412	20250311	130000	37287425	2990	2990	2990	2990	0
413	20250311	125900	37287425	2990	2990	2990	2990	0
414	20250311	125800	37287425	2990	2990	2990	2990	0
415	20250311	125700	37287425	2990	2990	2990	2990	1
416	20250311	125600	37284435	2990	2990	2990	2990	0
417	20250311	125500	37284435	2990	2990	2990	2990	0
418	20250311	125400	37284435	2990	2990	2990	2990	0
419	20250311	125300	37284435	2990	2990	2990	2990	0
420	20250311	125200	37284435	2990	2990	2990	2990	0
421	20250311	125100	37284435	2990	2970	2990	2960	592
422	20250311	125000	35529735	2970	2970	2970	2970	0
423	20250311	124900	35529735	2970	2970	2970	2970	0
424	20250311	124800	35529735	2970	2970	2970	2970	0
425	20250311	124700	35529735	2970	2970	2970	2970	0
426	20250311	124600	35529735	2970	2970	2970	2970	0
427	20250311	124500	35529735	2970	2970	2970	2970	0
428	20250311	124400	35529735	2970	2970	2970	2970	0
429	20250311	124300	35529735	2970	2970	2970	2970	1
430	20250311	124200	35526765	2995	2995	2995	2995	1
431	20250311	124100	35523770	2995	2995	2995	2995	0
432	20250311	124000	35523770	2995	2995	2995	2995	1
433	20250311	123900	35520775	2965	2965	2965	2965	0
434	20250311	123800	35520775	2965	2965	2965	2965	0
435	20250311	123700	35520775	2965	2965	2965	2965	0
436	20250311	123600	35520775	2965	2965	2965	2965	0
437	20250311	123500	35520775	2965	2970	2970	2965	18
438	20250311	123400	35467355	2980	2980	2980	2980	0
439	20250311	123300	35467355	2980	2980	2980	2980	0
440	20250311	123200	35467355	2980	2980	2980	2980	0
441	20250311	123100	35467355	2980	2980	2980	2980	0
442	20250311	123000	35467355	2980	2980	2980	2980	0
443	20250311	122900	35467355	2980	2980	2980	2980	0
444	20250311	122800	35467355	2980	2980	2980	2980	32
445	20250311	122700	35371995	2980	2980	2980	2980	0
446	20250311	122600	35371995	2980	2980	2980	2980	0
447	20250311	122500	35371995	2980	2980	2980	2980	0
448	20250311	122400	35371995	2980	2980	2980	2980	0
449	20250311	122300	35371995	2980	3000	3000	2980	1180
450	20250311	122200	31835595	3000	3000	3000	3000	0
451	20250311	122100	31835595	3000	3000	3000	3000	0
452	20250311	122000	31835595	3000	3000	3000	3000	0
453	20250311	121900	31835595	3000	3000	3000	3000	100
454	20250311	121800	31535595	3000	3000	3000	3000	0
455	20250311	121700	31535595	3000	3000	3000	3000	0
456	20250311	121600	31535595	3000	2990	3000	2990	5
457	20250311	121500	31520630	2985	2985	2985	2985	0
458	20250311	121400	31520630	2985	2985	2985	2985	0
459	20250311	121300	31520630	2985	2980	2985	2980	583
460	20250311	121200	29780425	2980	2975	2980	2975	9
461	20250311	121100	29753625	2975	2975	2975	2975	0
462	20250311	121000	29753625	2975	2975	2975	2975	0
463	20250311	120900	29753625	2975	2975	2975	2975	0
464	20250311	120800	29753625	2975	2975	2975	2975	0
465	20250311	120700	29753625	2975	2975	2975	2975	3
466	20250311	120600	29744700	2975	2975	2975	2975	102
467	20250311	120500	29441250	2970	2970	2970	2970	101
468	20250311	120400	29141280	2965	2965	2965	2965	0
469	20250311	120300	29141280	2965	2965	2965	2965	346
470	20250311	120200	28115390	2960	2960	2960	2960	0
471	20250311	120100	28115390	2960	2960	2960	2960	0
472	20250311	120000	28115390	2960	2960	2960	2960	0
473	20250311	115900	28115390	2960	2960	2960	2960	0
474	20250311	115800	28115390	2960	2960	2960	2960	0
475	20250311	115700	28115390	2960	2960	2960	2960	0
476	20250311	115600	28115390	2960	2960	2960	2960	0
477	20250311	115500	28115390	2960	2960	2960	2960	0
478	20250311	115400	28115390	2960	2960	2960	2960	0
479	20250311	115300	28115390	2960	2960	2960	2960	0
480	20250311	115200	28115390	2960	2960	2960	2960	0
481	20250311	115100	28115390	2960	2960	2960	2960	0
482	20250311	115000	28115390	2960	2960	2960	2960	0
483	20250311	114900	28115390	2960	2960	2960	2960	0
484	20250311	114800	28115390	2960	2960	2960	2960	0
485	20250311	114700	28115390	2960	2960	2960	2960	0
486	20250311	114600	28115390	2960	2960	2960	2960	3108
487	20250311	114500	18915710	2960	2960	2960	2960	0
488	20250311	114400	18915710	2960	2960	2960	2960	0
489	20250311	114300	18915710	2960	2960	2960	2960	0
490	20250311	114200	18915710	2960	2960	2960	2960	342
491	20250311	114100	17903390	2950	2950	2950	2950	0
492	20250311	114000	17903390	2950	2950	2950	2950	0
493	20250311	113900	17903390	2950	2950	2950	2950	0
494	20250311	113800	17903390	2950	2950	2950	2950	0
495	20250311	113700	17903390	2950	2950	2950	2950	0
496	20250311	113600	17903390	2950	2950	2950	2950	0
497	20250311	113500	17903390	2950	2950	2950	2950	0
498	20250311	113400	17903390	2950	2950	2950	2950	0
499	20250311	113300	17903390	2950	2950	2950	2950	28
500	20250311	113200	17820790	2955	2955	2955	2955	0
501	20250311	113100	17820790	2955	2955	2955	2955	0
502	20250311	113000	17820790	2955	2955	2955	2955	0
503	20250311	112900	17820790	2955	2955	2955	2955	0
504	20250311	112800	17820790	2955	2955	2955	2955	0
505	20250311	112700	17820790	2955	2955	2955	2955	0
506	20250311	112600	17820790	2955	2955	2955	2955	0
507	20250311	112500	17820790	2955	2955	2955	2955	0
508	20250311	112400	17820790	2955	2955	2955	2955	0
509	20250311	112300	17820790	2955	2955	2955	2955	0
510	20250311	112200	17820790	2955	2955	2955	2955	0
511	20250311	112100	17820790	2955	2955	2955	2955	0
512	20250311	112000	17820790	2955	2955	2955	2955	0
513	20250311	111900	17820790	2955	2955	2955	2955	1
514	20250311	111800	17817835	2960	2960	2960	2960	0
515	20250311	111700	17817835	2960	2960	2960	2960	0
516	20250311	111600	17817835	2960	2955	2960	2955	100
517	20250311	111500	17522080	2945	2945	2945	2945	0
518	20250311	111400	17522080	2945	2945	2945	2945	931
519	20250311	111300	14780285	2955	2955	2955	2955	0
520	20250311	111200	14780285	2955	2955	2955	2955	0
521	20250311	111100	14780285	2955	2955	2955	2955	1
522	20250311	111000	14777330	2940	2940	2940	2940	0
523	20250311	110900	14777330	2940	2940	2940	2940	0
524	20250311	110800	14777330	2940	2940	2940	2940	0
525	20250311	110700	14777330	2940	2940	2940	2940	0
526	20250311	110600	14777330	2940	2940	2940	2940	0
527	20250311	110500	14777330	2940	2940	2940	2940	0
528	20250311	110400	14777330	2940	2940	2940	2940	0
529	20250311	110300	14777330	2940	2940	2940	2940	0
530	20250311	110200	14777330	2940	2940	2940	2940	0
531	20250311	110100	14777330	2940	2950	2950	2940	51
532	20250311	110000	14626890	2945	2945	2945	2945	0
533	20250311	105900	14626890	2945	2945	2945	2945	0
534	20250311	105800	14626890	2945	2945	2945	2945	0
535	20250311	105700	14626890	2945	2945	2945	2945	0
536	20250311	105600	14626890	2945	2945	2945	2945	0
537	20250311	105500	14626890	2945	2945	2945	2945	0
538	20250311	105400	14626890	2945	2945	2945	2945	0
539	20250311	105300	14626890	2945	2945	2945	2945	0
540	20250311	105200	14626890	2945	2945	2945	2945	0
541	20250311	105100	14626890	2945	2945	2945	2945	0
542	20250311	105000	14626890	2945	2945	2945	2945	0
543	20250311	104900	14626890	2945	2945	2945	2945	0
544	20250311	104800	14626890	2945	2945	2945	2945	1400
545	20250311	104700	10503890	2945	2945	2945	2945	0
546	20250311	104600	10503890	2945	2945	2945	2945	0
547	20250311	104500	10503890	2945	2945	2945	2945	1
548	20250311	104400	10500945	2945	2945	2945	2945	0
549	20250311	104300	10500945	2945	2945	2945	2945	211
550	20250311	104200	9879550	2945	2945	2945	2945	0
551	20250311	104100	9879550	2945	2945	2945	2945	0
552	20250311	104000	9879550	2945	2945	2945	2945	0
553	20250311	103900	9879550	2945	2945	2945	2945	0
554	20250311	103800	9879550	2945	2945	2945	2945	0
555	20250311	103700	9879550	2945	2945	2945	2945	0
556	20250311	103600	9879550	2945	2945	2945	2945	0
557	20250311	103500	9879550	2945	2945	2945	2945	0
558	20250311	103400	9879550	2945	2945	2945	2945	0
559	20250311	103300	9879550	2945	2945	2945	2945	0
560	20250311	103200	9879550	2945	2945	2945	2945	0
561	20250311	103100	9879550	2945	2945	2945	2945	0
562	20250311	103000	9879550	2945	2945	2945	2945	0
563	20250311	102900	9879550	2945	2945	2945	2945	0
564	20250311	102800	9879550	2945	2945	2945	2945	0
565	20250311	102700	9879550	2945	2945	2945	2945	0
566	20250311	102600	9879550	2945	2945	2945	2945	0
567	20250311	102500	9879550	2945	2945	2945	2945	100
568	20250311	102400	9585050	2945	2945	2945	2945	0
569	20250311	102300	9585050	2945	2945	2945	2945	0
570	20250311	102200	9585050	2945	2945	2945	2945	0
571	20250311	102100	9585050	2945	2945	2945	2945	0
572	20250311	102000	9585050	2945	2945	2945	2945	0
573	20250311	101900	9585050	2945	2945	2945	2945	0
574	20250311	101800	9585050	2945	2945	2945	2945	0
575	20250311	101700	9585050	2945	2945	2945	2945	0
576	20250311	101600	9585050	2945	2945	2945	2945	0
577	20250311	101500	9585050	2945	2945	2945	2945	0
578	20250311	101400	9585050	2945	2950	2950	2945	301
579	20250311	101300	8698600	2950	2950	2950	2950	0
580	20250311	101200	8698600	2950	2960	2960	2950	57
581	20250311	101100	8530380	2950	2950	2950	2950	0
582	20250311	101000	8530380	2950	2950	2950	2950	0
583	20250311	100900	8530380	2950	2950	2950	2950	0
584	20250311	100800	8530380	2950	2960	2960	2950	303
585	20250311	100700	7636520	2960	2960	2960	2960	0
586	20250311	100600	7636520	2960	2960	2960	2960	0
587	20250311	100500	7636520	2960	2960	2960	2960	0
588	20250311	100400	7636520	2960	2960	2960	2960	0
589	20250311	100300	7636520	2960	2960	2960	2960	0
590	20250311	100200	7636520	2960	2960	2960	2960	0
591	20250311	100100	7636520	2960	2960	2960	2960	0
592	20250311	100000	7636520	2960	2960	2960	2960	0
593	20250311	095900	7636520	2960	2960	2960	2960	0
594	20250311	095800	7636520	2960	2960	2960	2960	0
595	20250311	095700	7636520	2960	2960	2960	2960	0
596	20250311	095600	7636520	2960	2960	2960	2960	0
597	20250311	095500	7636520	2960	2960	2960	2960	0
598	20250311	095400	7636520	2960	2960	2960	2960	3
599	20250311	095300	7627640	2950	2950	2950	2950	0
600	20250311	095200	7627640	2950	2950	2950	2950	0
601	20250311	095100	7627640	2950	2950	2950	2950	0
602	20250311	095000	7627640	2950	2950	2950	2950	20
603	20250311	094900	7568640	2950	2950	2950	2950	34
604	20250311	094800	7468340	2940	2945	2945	2940	300
605	20250311	094700	6586295	2950	2950	2950	2950	0
606	20250311	094600	6586295	2950	2950	2950	2950	0
607	20250311	094500	6586295	2950	2950	2950	2950	2
608	20250311	094400	6580395	2950	2950	2950	2950	5
609	20250311	094300	6565645	2950	2950	2950	2950	0
610	20250311	094200	6565645	2950	2950	2950	2950	2
611	20250311	094100	6559745	2940	2945	2945	2940	38
612	20250311	094000	6448005	2950	2950	2950	2950	2
613	20250311	093900	6442105	2940	2940	2940	2940	0
614	20250311	093800	6442105	2940	2940	2940	2940	20
615	20250311	093700	6383305	2950	2950	2950	2950	0
616	20250311	093600	6383305	2950	2945	2950	2945	75
617	20250311	093500	6162255	2945	2945	2945	2945	0
618	20250311	093400	6162255	2945	2945	2945	2945	0
619	20250311	093300	6162255	2945	2945	2945	2945	0
620	20250311	093200	6162255	2945	2945	2945	2945	0
621	20250311	093100	6162255	2945	2940	2945	2940	284
622	20250311	093000	5327245	2940	2940	2940	2940	0
623	20250311	092900	5327245	2940	2940	2940	2940	0
624	20250311	092800	5327245	2940	2940	2940	2940	0
625	20250311	092700	5327245	2940	2940	2940	2940	0
626	20250311	092600	5327245	2940	2940	2940	2940	76
627	20250311	092500	5103805	2940	2940	2940	2940	0
628	20250311	092400	5103805	2940	2940	2940	2940	0
629	20250311	092300	5103805	2940	2940	2940	2940	0
630	20250311	092200	5103805	2940	2940	2940	2940	0
631	20250311	092100	5103805	2940	2940	2940	2940	150
632	20250311	092000	4662805	2940	2940	2940	2940	250
633	20250311	091900	3927805	2940	2940	2940	2940	0
634	20250311	091800	3927805	2940	2940	2940	2940	0
635	20250311	091700	3927805	2940	2940	2940	2940	10
636	20250311	091600	3898405	2940	2940	2940	2940	0
637	20250311	091500	3898405	2940	2940	2940	2940	4
638	20250311	091400	3886645	2940	2940	2940	2940	0
639	20250311	091300	3886645	2940	2940	2940	2940	18
640	20250311	091200	3833725	2945	2945	2945	2945	0
641	20250311	091100	3833725	2945	2945	2945	2945	0
642	20250311	091000	3833725	2945	2945	2945	2945	200
643	20250311	090900	3244725	2945	2945	2945	2945	50
644	20250311	090800	3097475	2915	2915	2915	2915	181
645	20250311	090700	2569860	2915	2915	2915	2915	260
646	20250311	090600	1811960	2910	2940	2940	2910	153
647	20250311	090500	1364715	2960	2960	2960	2960	0
648	20250311	090400	1364715	2960	2960	2960	2960	0
649	20250311	090300	1364715	2960	2960	2960	2960	0
650	20250311	090200	1364715	2960	2960	2960	2940	55
651	20250311	090100	1202715	2985	2995	2995	2940	60
652	20250311	090000	1024935	3020	2940	3020	2940	175