KissMeData/123700/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	202400	34674990	2970	2970	2970	2970	77
3	20250317	202300	34674990	2970	2970	2970	2970	0
4	20250317	202200	34674990	2970	2970	2970	2970	0
5	20250317	202100	34674990	2970	2970	2970	2970	0
6	20250317	202000	34674990	2970	2970	2970	2970	0
7	20250317	201900	34674990	2970	2970	2970	2970	0
8	20250317	201800	34674990	2970	2970	2970	2970	0
9	20250317	201700	34674990	2970	2970	2970	2970	0
10	20250317	201600	34674990	2970	2970	2970	2970	0
11	20250317	201500	34674990	2970	2970	2970	2970	0
12	20250317	201400	34674990	2970	2970	2970	2970	0
13	20250317	201300	34674990	2970	2970	2970	2970	0
14	20250317	201200	34674990	2970	2970	2970	2970	0
15	20250317	201100	34674990	2970	2970	2970	2970	0
16	20250317	201000	34674990	2970	2970	2970	2970	0
17	20250317	200900	34674990	2970	2970	2970	2970	0
18	20250317	200800	34674990	2970	2970	2970	2970	0
19	20250317	200700	34674990	2970	2970	2970	2970	0
20	20250317	200600	34674990	2970	2970	2970	2970	0
21	20250317	200500	34674990	2970	2970	2970	2970	0
22	20250317	200400	34674990	2970	2970	2970	2970	0
23	20250317	200300	34674990	2970	2970	2970	2970	0
24	20250317	200200	34674990	2970	2970	2970	2970	0
25	20250317	200100	34674990	2970	2970	2970	2970	0
26	20250317	200000	34674990	2970	2970	2970	2970	0
27	20250317	195900	34674990	2970	2970	2970	2970	0
28	20250317	195800	34674990	2970	2970	2970	2970	0
29	20250317	195700	34674990	2970	2970	2970	2970	0
30	20250317	195600	34674990	2970	2970	2970	2970	0
31	20250317	195500	34674990	2970	2970	2970	2970	0
32	20250317	195400	34674990	2970	2970	2970	2970	77
33	20250317	195300	34674990	2970	2970	2970	2970	0
34	20250317	195200	34674990	2970	2970	2970	2970	0
35	20250317	195100	34674990	2970	2970	2970	2970	0
36	20250317	195000	34674990	2970	2970	2970	2970	0
37	20250317	194900	34674990	2970	2970	2970	2970	0
38	20250317	194800	34674990	2970	2970	2970	2970	0
39	20250317	194700	34674990	2970	2970	2970	2970	0
40	20250317	194600	34674990	2970	2970	2970	2970	0
41	20250317	194500	34674990	2970	2970	2970	2970	0
42	20250317	194400	34674990	2970	2970	2970	2970	0
43	20250317	194300	34674990	2970	2970	2970	2970	0
44	20250317	194200	34674990	2970	2970	2970	2970	0
45	20250317	194100	34674990	2970	2970	2970	2970	0
46	20250317	194000	34674990	2970	2970	2970	2970	0
47	20250317	193900	34674990	2970	2970	2970	2970	0
48	20250317	193800	34674990	2970	2970	2970	2970	0
49	20250317	193700	34674990	2970	2970	2970	2970	0
50	20250317	193600	34674990	2970	2970	2970	2970	0
51	20250317	193500	34674990	2970	2970	2970	2970	0
52	20250317	193400	34674990	2970	2970	2970	2970	0
53	20250317	193300	34674990	2970	2970	2970	2970	0
54	20250317	193200	34674990	2970	2970	2970	2970	0
55	20250317	193100	34674990	2970	2970	2970	2970	0
56	20250317	193000	34674990	2970	2970	2970	2970	0
57	20250317	192900	34674990	2970	2970	2970	2970	0
58	20250317	192800	34674990	2970	2970	2970	2970	0
59	20250317	192700	34674990	2970	2970	2970	2970	0
60	20250317	192600	34674990	2970	2970	2970	2970	0
61	20250317	192500	34674990	2970	2970	2970	2970	0
62	20250317	192400	34674990	2970	2970	2970	2970	77
63	20250317	192300	34674990	2970	2970	2970	2970	0
64	20250317	192200	34674990	2970	2970	2970	2970	0
65	20250317	192100	34674990	2970	2970	2970	2970	0
66	20250317	192000	34674990	2970	2970	2970	2970	0
67	20250317	191900	34674990	2970	2970	2970	2970	0
68	20250317	191800	34674990	2970	2970	2970	2970	0
69	20250317	191700	34674990	2970	2970	2970	2970	0
70	20250317	191600	34674990	2970	2970	2970	2970	0
71	20250317	191500	34674990	2970	2970	2970	2970	0
72	20250317	191400	34674990	2970	2970	2970	2970	0
73	20250317	191300	34674990	2970	2970	2970	2970	0
74	20250317	191200	34674990	2970	2970	2970	2970	0
75	20250317	191100	34674990	2970	2970	2970	2970	0
76	20250317	191000	34674990	2970	2970	2970	2970	0
77	20250317	190900	34674990	2970	2970	2970	2970	0
78	20250317	190800	34674990	2970	2970	2970	2970	0
79	20250317	190700	34674990	2970	2970	2970	2970	0
80	20250317	190600	34674990	2970	2970	2970	2970	0
81	20250317	190500	34674990	2970	2970	2970	2970	0
82	20250317	190400	34674990	2970	2970	2970	2970	0
83	20250317	190300	34674990	2970	2970	2970	2970	0
84	20250317	190200	34674990	2970	2970	2970	2970	0
85	20250317	190100	34674990	2970	2970	2970	2970	0
86	20250317	190000	34674990	2970	2970	2970	2970	0
87	20250317	185900	34674990	2970	2970	2970	2970	0
88	20250317	185800	34674990	2970	2970	2970	2970	0
89	20250317	185700	34674990	2970	2970	2970	2970	0
90	20250317	185600	34674990	2970	2970	2970	2970	0
91	20250317	185500	34674990	2970	2970	2970	2970	0
92	20250317	185400	34674990	2970	2970	2970	2970	77
93	20250317	185300	34674990	2970	2970	2970	2970	0
94	20250317	185200	34674990	2970	2970	2970	2970	0
95	20250317	185100	34674990	2970	2970	2970	2970	0
96	20250317	185000	34674990	2970	2970	2970	2970	0
97	20250317	184900	34674990	2970	2970	2970	2970	0
98	20250317	184800	34674990	2970	2970	2970	2970	0
99	20250317	184700	34674990	2970	2970	2970	2970	0
100	20250317	184600	34674990	2970	2970	2970	2970	0
101	20250317	184500	34674990	2970	2970	2970	2970	0
102	20250317	184400	34674990	2970	2970	2970	2970	0
103	20250317	184300	34674990	2970	2970	2970	2970	0
104	20250317	184200	34674990	2970	2970	2970	2970	0
105	20250317	184100	34674990	2970	2970	2970	2970	0
106	20250317	184000	34674990	2970	2970	2970	2970	0
107	20250317	183900	34674990	2970	2970	2970	2970	0
108	20250317	183800	34674990	2970	2970	2970	2970	0
109	20250317	183700	34674990	2970	2970	2970	2970	0
110	20250317	183600	34674990	2970	2970	2970	2970	0
111	20250317	183500	34674990	2970	2970	2970	2970	0
112	20250317	183400	34674990	2970	2970	2970	2970	0
113	20250317	183300	34674990	2970	2970	2970	2970	0
114	20250317	183200	34674990	2970	2970	2970	2970	0
115	20250317	183100	34674990	2970	2970	2970	2970	0
116	20250317	183000	34674990	2970	2970	2970	2970	0
117	20250317	182900	34674990	2970	2970	2970	2970	0
118	20250317	182800	34674990	2970	2970	2970	2970	0
119	20250317	182700	34674990	2970	2970	2970	2970	0
120	20250317	182600	34674990	2970	2970	2970	2970	0
121	20250317	182500	34674990	2970	2970	2970	2970	0
122	20250317	182400	34674990	2970	2970	2970	2970	77
123	20250317	182300	34674990	2970	2970	2970	2970	0
124	20250317	182200	34674990	2970	2970	2970	2970	0
125	20250317	182100	34674990	2970	2970	2970	2970	0
126	20250317	182000	34674990	2970	2970	2970	2970	0
127	20250317	181900	34674990	2970	2970	2970	2970	0
128	20250317	181800	34674990	2970	2970	2970	2970	0
129	20250317	181700	34674990	2970	2970	2970	2970	0
130	20250317	181600	34674990	2970	2970	2970	2970	0
131	20250317	181500	34674990	2970	2970	2970	2970	0
132	20250317	181400	34674990	2970	2970	2970	2970	0
133	20250317	181300	34674990	2970	2970	2970	2970	0
134	20250317	181200	34674990	2970	2970	2970	2970	0
135	20250317	181100	34674990	2970	2970	2970	2970	0
136	20250317	181000	34674990	2970	2970	2970	2970	0
137	20250317	180900	34674990	2970	2970	2970	2970	0
138	20250317	180800	34674990	2970	2970	2970	2970	0
139	20250317	180700	34674990	2970	2970	2970	2970	0
140	20250317	180600	34674990	2970	2970	2970	2970	0
141	20250317	180500	34674990	2970	2970	2970	2970	0
142	20250317	180400	34674990	2970	2970	2970	2970	0
143	20250317	180300	34674990	2970	2970	2970	2970	0
144	20250317	180200	34674990	2970	2970	2970	2970	0
145	20250317	180100	34674990	2970	2970	2970	2970	0
146	20250317	180000	34674990	2970	2970	2970	2970	0
147	20250317	175900	34674990	2970	2970	2970	2970	0
148	20250317	175800	34674990	2970	2970	2970	2970	0
149	20250317	175700	34674990	2970	2970	2970	2970	0
150	20250317	175600	34674990	2970	2970	2970	2970	0
151	20250317	175500	34674990	2970	2970	2970	2970	0
152	20250317	175400	34674990	2970	2970	2970	2970	77
153	20250317	175300	34674990	2970	2970	2970	2970	0
154	20250317	175200	34674990	2970	2970	2970	2970	0
155	20250317	175100	34674990	2970	2970	2970	2970	0
156	20250317	175000	34674990	2970	2970	2970	2970	0
157	20250317	174900	34674990	2970	2970	2970	2970	0
158	20250317	174800	34674990	2970	2970	2970	2970	0
159	20250317	174700	34674990	2970	2970	2970	2970	0
160	20250317	174600	34674990	2970	2970	2970	2970	0
161	20250317	174500	34674990	2970	2970	2970	2970	0
162	20250317	174400	34674990	2970	2970	2970	2970	0
163	20250317	174300	34674990	2970	2970	2970	2970	0
164	20250317	174200	34674990	2970	2970	2970	2970	0
165	20250317	174100	34674990	2970	2970	2970	2970	0
166	20250317	174000	34674990	2970	2970	2970	2970	0
167	20250317	173900	34674990	2970	2970	2970	2970	0
168	20250317	173800	34674990	2970	2970	2970	2970	0
169	20250317	173700	34674990	2970	2970	2970	2970	0
170	20250317	173600	34674990	2970	2970	2970	2970	0
171	20250317	173500	34674990	2970	2970	2970	2970	0
172	20250317	173400	34674990	2970	2970	2970	2970	0
173	20250317	173300	34674990	2970	2970	2970	2970	0
174	20250317	173200	34674990	2970	2970	2970	2970	0
175	20250317	173100	34674990	2970	2970	2970	2970	0
176	20250317	173000	34674990	2970	2970	2970	2970	0
177	20250317	172900	34674990	2970	2970	2970	2970	0
178	20250317	172800	34674990	2970	2970	2970	2970	0
179	20250317	172700	34674990	2970	2970	2970	2970	0
180	20250317	172600	34674990	2970	2970	2970	2970	0
181	20250317	172500	34674990	2970	2970	2970	2970	0
182	20250317	172400	34674990	2970	2970	2970	2970	77
183	20250317	172300	34674990	2970	2970	2970	2970	0
184	20250317	172200	34674990	2970	2970	2970	2970	0
185	20250317	172100	34674990	2970	2970	2970	2970	0
186	20250317	172000	34674990	2970	2970	2970	2970	0
187	20250317	171900	34674990	2970	2970	2970	2970	0
188	20250317	171800	34674990	2970	2970	2970	2970	0
189	20250317	171700	34674990	2970	2970	2970	2970	0
190	20250317	171600	34674990	2970	2970	2970	2970	0
191	20250317	171500	34674990	2970	2970	2970	2970	0
192	20250317	171400	34674990	2970	2970	2970	2970	0
193	20250317	171300	34674990	2970	2970	2970	2970	0
194	20250317	171200	34674990	2970	2970	2970	2970	0
195	20250317	171100	34674990	2970	2970	2970	2970	0
196	20250317	171000	34674990	2970	2970	2970	2970	0
197	20250317	170900	34674990	2970	2970	2970	2970	0
198	20250317	170800	34674990	2970	2970	2970	2970	0
199	20250317	170700	34674990	2970	2970	2970	2970	0
200	20250317	170600	34674990	2970	2970	2970	2970	0
201	20250317	170500	34674990	2970	2970	2970	2970	0
202	20250317	170400	34674990	2970	2970	2970	2970	0
203	20250317	170300	34674990	2970	2970	2970	2970	0
204	20250317	170200	34674990	2970	2970	2970	2970	0
205	20250317	170100	34674990	2970	2970	2970	2970	0
206	20250317	170000	34674990	2970	2970	2970	2970	0
207	20250317	165900	34674990	2970	2970	2970	2970	0
208	20250317	165800	34674990	2970	2970	2970	2970	0
209	20250317	165700	34674990	2970	2970	2970	2970	0
210	20250317	165600	34674990	2970	2970	2970	2970	0
211	20250317	165500	34674990	2970	2970	2970	2970	0
212	20250317	165400	34674990	2970	2970	2970	2970	77
213	20250317	165300	34674990	2970	2970	2970	2970	0
214	20250317	165200	34674990	2970	2970	2970	2970	0
215	20250317	165100	34674990	2970	2970	2970	2970	0
216	20250317	165000	34674990	2970	2970	2970	2970	0
217	20250317	164900	34674990	2970	2970	2970	2970	0
218	20250317	164800	34674990	2970	2970	2970	2970	0
219	20250317	164700	34674990	2970	2970	2970	2970	0
220	20250317	164600	34674990	2970	2970	2970	2970	0
221	20250317	164500	34674990	2970	2970	2970	2970	0
222	20250317	164400	34674990	2970	2970	2970	2970	0
223	20250317	164300	34674990	2970	2970	2970	2970	0
224	20250317	164200	34674990	2970	2970	2970	2970	0
225	20250317	164100	34674990	2970	2970	2970	2970	0
226	20250317	164000	34674990	2970	2970	2970	2970	0
227	20250317	163900	34674990	2970	2970	2970	2970	0
228	20250317	163800	34674990	2970	2970	2970	2970	0
229	20250317	163700	34674990	2970	2970	2970	2970	0
230	20250317	163600	34674990	2970	2970	2970	2970	0
231	20250317	163500	34674990	2970	2970	2970	2970	0
232	20250317	163400	34674990	2970	2970	2970	2970	0
233	20250317	163300	34674990	2970	2970	2970	2970	0
234	20250317	163200	34674990	2970	2970	2970	2970	0
235	20250317	163100	34674990	2970	2970	2970	2970	0
236	20250317	163000	34674990	2970	2970	2970	2970	0
237	20250317	162900	34674990	2970	2970	2970	2970	0
238	20250317	162800	34674990	2970	2970	2970	2970	0
239	20250317	162700	34674990	2970	2970	2970	2970	0
240	20250317	162600	34674990	2970	2970	2970	2970	0
241	20250317	162500	34674990	2970	2970	2970	2970	0
242	20250317	162400	34674990	2970	2970	2970	2970	77
243	20250317	162300	34674990	2970	2970	2970	2970	0
244	20250317	162200	34674990	2970	2970	2970	2970	0
245	20250317	162100	34674990	2970	2970	2970	2970	0
246	20250317	162000	34674990	2970	2970	2970	2970	0
247	20250317	161900	34674990	2970	2970	2970	2970	0
248	20250317	161800	34674990	2970	2970	2970	2970	0
249	20250317	161700	34674990	2970	2970	2970	2970	0
250	20250317	161600	34674990	2970	2970	2970	2970	0
251	20250317	161500	34674990	2970	2970	2970	2970	0
252	20250317	161400	34674990	2970	2970	2970	2970	0
253	20250317	161300	34674990	2970	2970	2970	2970	0
254	20250317	161200	34674990	2970	2970	2970	2970	0
255	20250317	161100	34674990	2970	2970	2970	2970	0
256	20250317	161000	34674990	2970	2970	2970	2970	0
257	20250317	160900	34674990	2970	2970	2970	2970	0
258	20250317	160800	34674990	2970	2970	2970	2970	0
259	20250317	160700	34674990	2970	2970	2970	2970	0
260	20250317	160600	34674990	2970	2970	2970	2970	0
261	20250317	160500	34674990	2970	2970	2970	2970	0
262	20250317	160400	34674990	2970	2970	2970	2970	0
263	20250317	160300	34674990	2970	2970	2970	2970	0
264	20250317	160200	34674990	2970	2970	2970	2970	0
265	20250317	160100	34674990	2970	2970	2970	2970	0
266	20250317	160000	34674990	2970	2970	2970	2970	0
267	20250317	155900	34674990	2970	2970	2970	2970	0
268	20250317	155800	34674990	2970	2970	2970	2970	0
269	20250317	155700	34674990	2970	2970	2970	2970	0
270	20250317	155600	34674990	2970	2970	2970	2970	0
271	20250317	155500	34674990	2970	2970	2970	2970	0
272	20250317	155400	34674990	2970	2970	2970	2970	77
273	20250317	155300	34674990	2970	2970	2970	2970	0
274	20250317	155200	34674990	2970	2970	2970	2970	0
275	20250317	155100	34674990	2970	2970	2970	2970	0
276	20250317	155000	34674990	2970	2970	2970	2970	0
277	20250317	154900	34674990	2970	2970	2970	2970	0
278	20250317	154800	34674990	2970	2970	2970	2970	0
279	20250317	154700	34674990	2970	2970	2970	2970	0
280	20250317	154600	34674990	2970	2970	2970	2970	0
281	20250317	154500	34674990	2970	2970	2970	2970	0
282	20250317	154400	34674990	2970	2970	2970	2970	0
283	20250317	154300	34674990	2970	2970	2970	2970	0
284	20250317	154200	34674990	2970	2970	2970	2970	0
285	20250317	154100	34674990	2970	2970	2970	2970	0
286	20250317	154000	34674990	2970	2970	2970	2970	0
287	20250317	153900	34674990	2970	2970	2970	2970	0
288	20250317	153800	34674990	2970	2970	2970	2970	0
289	20250317	153700	34674990	2970	2970	2970	2970	0
290	20250317	153600	34674990	2970	2970	2970	2970	0
291	20250317	153500	34674990	2970	2970	2970	2970	0
292	20250317	153400	34674990	2970	2970	2970	2970	0
293	20250317	153300	34674990	2970	2970	2970	2970	0
294	20250317	153200	34674990	2970	2970	2970	2970	0
295	20250317	153100	34674990	2970	2970	2970	2970	0
296	20250317	153000	34674990	2970	2970	2970	2970	77
297	20250317	152900	34446300	2970	2970	2970	2970	0
298	20250317	152800	34446300	2970	2970	2970	2970	0
299	20250317	152700	34446300	2970	2970	2970	2970	0
300	20250317	152600	34446300	2970	2970	2970	2970	0
301	20250317	152500	34446300	2970	2970	2970	2970	0
302	20250317	152400	34446300	2970	2970	2970	2970	0
303	20250317	152300	34446300	2970	2970	2970	2970	0
304	20250317	152200	34446300	2970	2970	2970	2970	0
305	20250317	152100	34446300	2970	2970	2970	2970	0
306	20250317	152000	34446300	2970	2970	2970	2970	0
307	20250317	151900	34446300	2970	2970	2970	2970	0
308	20250317	151800	34446300	2970	2970	2970	2970	0
309	20250317	151700	34446300	2970	2970	2970	2970	0
310	20250317	151600	34446300	2970	2970	2970	2970	0
311	20250317	151500	34446300	2970	2970	2970	2970	0
312	20250317	151400	34446300	2970	2970	2970	2970	0
313	20250317	151300	34446300	2970	2970	2970	2970	0
314	20250317	151200	34446300	2970	2965	2970	2965	2
315	20250317	151100	34440365	2970	2970	2970	2970	0
316	20250317	151000	34440365	2970	2970	2970	2970	1
317	20250317	150900	34437395	2960	2960	2960	2960	228
318	20250317	150800	33762515	2960	2955	2960	2955	20
319	20250317	150700	33703365	2960	2960	2960	2960	0
320	20250317	150600	33703365	2960	2960	2960	2960	113
321	20250317	150500	33368885	2965	2965	2965	2965	0
322	20250317	150400	33368885	2965	2965	2965	2965	0
323	20250317	150300	33368885	2965	2965	2965	2965	0
324	20250317	150200	33368885	2965	2965	2965	2965	0
325	20250317	150100	33368885	2965	2965	2965	2965	11
326	20250317	150000	33336270	2970	2970	2970	2970	0
327	20250317	145900	33336270	2970	2970	2970	2970	0
328	20250317	145800	33336270	2970	2970	2970	2965	438
329	20250317	145700	32037410	2975	2975	2975	2975	0
330	20250317	145600	32037410	2975	2975	2975	2975	0
331	20250317	145500	32037410	2975	2975	2975	2975	0
332	20250317	145400	32037410	2975	2975	2975	2975	0
333	20250317	145300	32037410	2975	2975	2975	2975	0
334	20250317	145200	32037410	2975	2975	2975	2975	0
335	20250317	145100	32037410	2975	2975	2975	2975	0
336	20250317	145000	32037410	2975	2975	2975	2975	0
337	20250317	144900	32037410	2975	2975	2975	2975	0
338	20250317	144800	32037410	2975	2970	2975	2970	10
339	20250317	144700	32007700	2975	2975	2975	2975	0
340	20250317	144600	32007700	2975	2975	2975	2975	0
341	20250317	144500	32007700	2975	2975	2975	2975	0
342	20250317	144400	32007700	2975	2975	2975	2975	1
343	20250317	144300	32004725	2960	2970	2970	2960	15
344	20250317	144200	31960245	2970	2970	2970	2970	651
345	20250317	144100	30026775	2975	2975	2975	2975	0
346	20250317	144000	30026775	2975	2970	2975	2970	450
347	20250317	143900	28690255	2970	2970	2970	2970	0
348	20250317	143800	28690255	2970	2970	2970	2970	0
349	20250317	143700	28690255	2970	2970	2970	2970	0
350	20250317	143600	28690255	2970	2970	2970	2970	0
351	20250317	143500	28690255	2970	2970	2970	2970	0
352	20250317	143400	28690255	2970	2970	2970	2970	0
353	20250317	143300	28690255	2970	2970	2970	2970	0
354	20250317	143200	28690255	2970	2970	2970	2970	0
355	20250317	143100	28690255	2970	2970	2970	2970	0
356	20250317	143000	28690255	2970	2970	2970	2970	0
357	20250317	142900	28690255	2970	2970	2970	2970	0
358	20250317	142800	28690255	2970	2970	2970	2970	0
359	20250317	142700	28690255	2970	2970	2970	2970	0
360	20250317	142600	28690255	2970	2970	2970	2970	0
361	20250317	142500	28690255	2970	2970	2970	2970	0
362	20250317	142400	28690255	2970	2970	2970	2970	0
363	20250317	142300	28690255	2970	2970	2970	2970	0
364	20250317	142200	28690255	2970	2960	2970	2960	489
365	20250317	142100	27242725	2970	2970	2970	2970	0
366	20250317	142000	27242725	2970	2970	2970	2970	0
367	20250317	141900	27242725	2970	2970	2970	2970	0
368	20250317	141800	27242725	2970	2970	2970	2970	0
369	20250317	141700	27242725	2970	2970	2970	2970	0
370	20250317	141600	27242725	2970	2970	2970	2970	0
371	20250317	141500	27242725	2970	2970	2970	2970	0
372	20250317	141400	27242725	2970	2970	2970	2970	0
373	20250317	141300	27242725	2970	2970	2970	2970	0
374	20250317	141200	27242725	2970	2970	2970	2970	0
375	20250317	141100	27242725	2970	2970	2970	2970	0
376	20250317	141000	27242725	2970	2970	2970	2970	0
377	20250317	140900	27242725	2970	2970	2970	2970	0
378	20250317	140800	27242725	2970	2970	2970	2970	0
379	20250317	140700	27242725	2970	2970	2970	2970	0
380	20250317	140600	27242725	2970	2970	2970	2970	0
381	20250317	140500	27242725	2970	2970	2970	2970	0
382	20250317	140400	27242725	2970	2970	2970	2970	0
383	20250317	140300	27242725	2970	2970	2970	2970	0
384	20250317	140200	27242725	2970	2970	2970	2970	0
385	20250317	140100	27242725	2970	2970	2970	2970	0
386	20250317	140000	27242725	2970	2970	2970	2970	1
387	20250317	135900	27239755	2960	2960	2960	2960	0
388	20250317	135800	27239755	2960	2960	2960	2960	0
389	20250317	135700	27239755	2960	2960	2960	2960	0
390	20250317	135600	27239755	2960	2960	2960	2960	0
391	20250317	135500	27239755	2960	2960	2960	2960	0
392	20250317	135400	27239755	2960	2960	2960	2960	0
393	20250317	135300	27239755	2960	2960	2960	2960	0
394	20250317	135200	27239755	2960	2960	2960	2960	0
395	20250317	135100	27239755	2960	2960	2960	2960	0
396	20250317	135000	27239755	2960	2960	2960	2960	50
397	20250317	134900	27091755	2975	2975	2975	2975	0
398	20250317	134800	27091755	2975	2975	2975	2975	0
399	20250317	134700	27091755	2975	2975	2975	2975	0
400	20250317	134600	27091755	2975	2975	2975	2975	0
401	20250317	134500	27091755	2975	2960	2975	2960	565
402	20250317	134400	25419265	2975	2975	2975	2975	0
403	20250317	134300	25419265	2975	2975	2975	2975	0
404	20250317	134200	25419265	2975	2975	2975	2975	0
405	20250317	134100	25419265	2975	2975	2975	2975	0
406	20250317	134000	25419265	2975	2975	2975	2975	0
407	20250317	133900	25419265	2975	2975	2975	2975	0
408	20250317	133800	25419265	2975	2975	2975	2975	0
409	20250317	133700	25419265	2975	2975	2975	2975	0
410	20250317	133600	25419265	2975	2975	2975	2975	0
411	20250317	133500	25419265	2975	2975	2975	2975	0
412	20250317	133400	25419265	2975	2975	2975	2975	0
413	20250317	133300	25419265	2975	2975	2975	2975	0
414	20250317	133200	25419265	2975	2975	2975	2975	0
415	20250317	133100	25419265	2975	2975	2975	2975	0
416	20250317	133000	25419265	2975	2975	2975	2975	0
417	20250317	132900	25419265	2975	2975	2975	2975	200
418	20250317	132800	24824265	2975	2975	2975	2975	0
419	20250317	132700	24824265	2975	2975	2975	2975	0
420	20250317	132600	24824265	2975	2975	2975	2975	0
421	20250317	132500	24824265	2975	2975	2975	2975	0
422	20250317	132400	24824265	2975	2975	2975	2975	0
423	20250317	132300	24824265	2975	2975	2975	2975	0
424	20250317	132200	24824265	2975	2975	2975	2975	0
425	20250317	132100	24824265	2975	2965	2975	2950	921
426	20250317	132000	22098905	2975	2975	2975	2975	0
427	20250317	131900	22098905	2975	2975	2975	2975	0
428	20250317	131800	22098905	2975	2975	2975	2975	0
429	20250317	131700	22098905	2975	2975	2975	2975	0
430	20250317	131600	22098905	2975	2975	2975	2975	0
431	20250317	131500	22098905	2975	2975	2975	2975	0
432	20250317	131400	22098905	2975	2975	2975	2975	0
433	20250317	131300	22098905	2975	2975	2975	2975	0
434	20250317	131200	22098905	2975	2975	2975	2975	0
435	20250317	131100	22098905	2975	2975	2975	2975	0
436	20250317	131000	22098905	2975	2975	2975	2975	0
437	20250317	130900	22098905	2975	2975	2975	2975	0
438	20250317	130800	22098905	2975	2975	2975	2975	0
439	20250317	130700	22098905	2975	2975	2975	2975	5
440	20250317	130600	22084030	2975	2975	2975	2975	8
441	20250317	130500	22060230	2975	2975	2975	2975	0
442	20250317	130400	22060230	2975	2975	2975	2975	0
443	20250317	130300	22060230	2975	2975	2975	2975	0
444	20250317	130200	22060230	2975	2975	2975	2975	0
445	20250317	130100	22060230	2975	2975	2975	2975	0
446	20250317	130000	22060230	2975	2975	2975	2975	0
447	20250317	125900	22060230	2975	2975	2975	2975	0
448	20250317	125800	22060230	2975	2975	2975	2975	0
449	20250317	125700	22060230	2975	2975	2975	2975	1
450	20250317	125600	22057255	2970	2970	2970	2970	20
451	20250317	125500	21997855	2970	2970	2970	2970	0
452	20250317	125400	21997855	2970	2970	2970	2970	0
453	20250317	125300	21997855	2970	2970	2970	2970	6
454	20250317	125200	21980035	2970	2970	2970	2970	4
455	20250317	125100	21968155	2975	2970	2975	2970	5
456	20250317	125000	21953300	2970	2970	2970	2970	0
457	20250317	124900	21953300	2970	2970	2970	2970	50
458	20250317	124800	21804800	2970	2970	2970	2970	100
459	20250317	124700	21507800	2975	2975	2975	2975	1
460	20250317	124600	21504825	2965	2965	2965	2965	0
461	20250317	124500	21504825	2965	2965	2965	2965	123
462	20250317	124400	21140130	2975	2975	2975	2975	0
463	20250317	124300	21140130	2975	2975	2975	2975	0
464	20250317	124200	21140130	2975	2975	2975	2975	100
465	20250317	124100	20842630	2975	2975	2975	2975	0
466	20250317	124000	20842630	2975	2975	2975	2975	0
467	20250317	123900	20842630	2975	2975	2975	2975	0
468	20250317	123800	20842630	2975	2975	2975	2975	0
469	20250317	123700	20842630	2975	2975	2975	2975	0
470	20250317	123600	20842630	2975	2975	2975	2975	0
471	20250317	123500	20842630	2975	2975	2975	2975	0
472	20250317	123400	20842630	2975	2975	2975	2975	0
473	20250317	123300	20842630	2975	2975	2975	2975	0
474	20250317	123200	20842630	2975	2975	2975	2975	0
475	20250317	123100	20842630	2975	2975	2975	2975	0
476	20250317	123000	20842630	2975	2975	2975	2975	0
477	20250317	122900	20842630	2975	2975	2975	2975	0
478	20250317	122800	20842630	2975	2975	2975	2975	0
479	20250317	122700	20842630	2975	2975	2975	2975	0
480	20250317	122600	20842630	2975	2975	2975	2975	0
481	20250317	122500	20842630	2975	2975	2975	2975	0
482	20250317	122400	20842630	2975	2975	2975	2975	0
483	20250317	122300	20842630	2975	2975	2975	2975	0
484	20250317	122200	20842630	2975	2975	2975	2975	0
485	20250317	122100	20842630	2975	2975	2975	2975	0
486	20250317	122000	20842630	2975	2975	2975	2975	0
487	20250317	121900	20842630	2975	2975	2975	2975	0
488	20250317	121800	20842630	2975	2975	2975	2975	0
489	20250317	121700	20842630	2975	2975	2975	2975	0
490	20250317	121600	20842630	2975	2975	2975	2975	0
491	20250317	121500	20842630	2975	2975	2975	2975	0
492	20250317	121400	20842630	2975	2975	2975	2975	0
493	20250317	121300	20842630	2975	2975	2975	2975	0
494	20250317	121200	20842630	2975	2975	2975	2975	0
495	20250317	121100	20842630	2975	2975	2975	2975	0
496	20250317	121000	20842630	2975	2975	2975	2975	0
497	20250317	120900	20842630	2975	2975	2975	2975	0
498	20250317	120800	20842630	2975	2975	2975	2975	0
499	20250317	120700	20842630	2975	2975	2975	2975	0
500	20250317	120600	20842630	2975	2975	2975	2975	0
501	20250317	120500	20842630	2975	2975	2975	2975	0
502	20250317	120400	20842630	2975	2975	2975	2975	0
503	20250317	120300	20842630	2975	2975	2975	2975	0
504	20250317	120200	20842630	2975	2975	2975	2975	0
505	20250317	120100	20842630	2975	2975	2975	2975	0
506	20250317	120000	20842630	2975	2975	2975	2975	0
507	20250317	115900	20842630	2975	2975	2975	2975	0
508	20250317	115800	20842630	2975	2975	2975	2975	0
509	20250317	115700	20842630	2975	2975	2975	2975	0
510	20250317	115600	20842630	2975	2975	2975	2975	0
511	20250317	115500	20842630	2975	2975	2975	2975	0
512	20250317	115400	20842630	2975	2975	2975	2975	100
513	20250317	115300	20545130	2975	2975	2975	2975	0
514	20250317	115200	20545130	2975	2975	2975	2975	0
515	20250317	115100	20545130	2975	2975	2975	2975	0
516	20250317	115000	20545130	2975	2975	2975	2975	0
517	20250317	114900	20545130	2975	2975	2975	2975	0
518	20250317	114800	20545130	2975	2975	2975	2975	0
519	20250317	114700	20545130	2975	2975	2975	2975	0
520	20250317	114600	20545130	2975	2975	2975	2975	2
521	20250317	114500	20539180	2975	2975	2975	2975	0
522	20250317	114400	20539180	2975	2975	2975	2975	251
523	20250317	114300	19792455	2975	2975	2975	2975	0
524	20250317	114200	19792455	2975	2975	2975	2975	0
525	20250317	114100	19792455	2975	2975	2975	2975	0
526	20250317	114000	19792455	2975	2975	2975	2975	0
527	20250317	113900	19792455	2975	2975	2975	2975	0
528	20250317	113800	19792455	2975	2970	2975	2965	101
529	20250317	113700	19492825	2975	2975	2975	2975	0
530	20250317	113600	19492825	2975	2975	2975	2975	0
531	20250317	113500	19492825	2975	2975	2975	2975	0
532	20250317	113400	19492825	2975	2975	2975	2975	0
533	20250317	113300	19492825	2975	2975	2975	2975	0
534	20250317	113200	19492825	2975	2975	2975	2975	0
535	20250317	113100	19492825	2975	2975	2975	2975	0
536	20250317	113000	19492825	2975	2975	2975	2975	0
537	20250317	112900	19492825	2975	2975	2975	2975	0
538	20250317	112800	19492825	2975	2975	2975	2975	0
539	20250317	112700	19492825	2975	2975	2975	2975	0
540	20250317	112600	19492825	2975	2975	2975	2975	0
541	20250317	112500	19492825	2975	2975	2975	2975	0
542	20250317	112400	19492825	2975	2975	2975	2975	0
543	20250317	112300	19492825	2975	2975	2975	2975	0
544	20250317	112200	19492825	2975	2975	2975	2975	0
545	20250317	112100	19492825	2975	2975	2975	2975	0
546	20250317	112000	19492825	2975	2975	2975	2975	0
547	20250317	111900	19492825	2975	2975	2975	2975	0
548	20250317	111800	19492825	2975	2975	2975	2975	0
549	20250317	111700	19492825	2975	2975	2975	2975	0
550	20250317	111600	19492825	2975	2975	2975	2975	0
551	20250317	111500	19492825	2975	2975	2975	2975	2
552	20250317	111400	19486875	2970	2970	2970	2970	0
553	20250317	111300	19486875	2970	2970	2970	2970	0
554	20250317	111200	19486875	2970	2970	2970	2970	0
555	20250317	111100	19486875	2970	2970	2970	2970	0
556	20250317	111000	19486875	2970	2970	2970	2970	0
557	20250317	110900	19486875	2970	2970	2970	2970	34
558	20250317	110800	19385895	2970	2970	2970	2970	0
559	20250317	110700	19385895	2970	2970	2970	2970	0
560	20250317	110600	19385895	2970	2970	2970	2970	0
561	20250317	110500	19385895	2970	2970	2970	2970	1002
562	20250317	110400	16409955	2970	2970	2970	2970	0
563	20250317	110300	16409955	2970	2970	2970	2970	0
564	20250317	110200	16409955	2970	2970	2970	2970	182
565	20250317	110100	15869415	2970	2970	2970	2970	320
566	20250317	110000	14919015	2970	2970	2970	2970	0
567	20250317	105900	14919015	2970	2970	2970	2970	0
568	20250317	105800	14919015	2970	2970	2970	2970	596
569	20250317	105700	13148895	2965	2965	2965	2965	0
570	20250317	105600	13148895	2965	2965	2965	2965	0
571	20250317	105500	13148895	2965	2965	2965	2965	17
572	20250317	105400	13098490	2970	2970	2970	2970	0
573	20250317	105300	13098490	2970	2970	2970	2970	0
574	20250317	105200	13098490	2970	2970	2970	2970	0
575	20250317	105100	13098490	2970	2970	2970	2970	0
576	20250317	105000	13098490	2970	2970	2970	2970	0
577	20250317	104900	13098490	2970	2970	2970	2970	0
578	20250317	104800	13098490	2970	2970	2970	2970	0
579	20250317	104700	13098490	2970	2970	2970	2970	0
580	20250317	104600	13098490	2970	2970	2970	2970	0
581	20250317	104500	13098490	2970	2970	2970	2970	0
582	20250317	104400	13098490	2970	2970	2970	2970	0
583	20250317	104300	13098490	2970	2970	2970	2970	0
584	20250317	104200	13098490	2970	2970	2970	2970	10
585	20250317	104100	13068790	2960	2960	2960	2960	10
586	20250317	104000	13039190	2970	2970	2970	2970	1
587	20250317	103900	13036220	2960	2960	2960	2960	100
588	20250317	103800	12740220	2970	2970	2970	2970	0
589	20250317	103700	12740220	2970	2970	2970	2970	0
590	20250317	103600	12740220	2970	2970	2970	2970	0
591	20250317	103500	12740220	2970	2970	2970	2970	0
592	20250317	103400	12740220	2970	2970	2970	2970	0
593	20250317	103300	12740220	2970	2970	2970	2970	0
594	20250317	103200	12740220	2970	2970	2970	2970	1
595	20250317	103100	12737250	2965	2965	2965	2965	0
596	20250317	103000	12737250	2965	2965	2965	2965	426
597	20250317	102900	11474160	2970	2970	2970	2970	0
598	20250317	102800	11474160	2970	2970	2970	2970	0
599	20250317	102700	11474160	2970	2970	2970	2970	0
600	20250317	102600	11474160	2970	2970	2970	2970	7
601	20250317	102500	11453370	2965	2965	2965	2965	0
602	20250317	102400	11453370	2965	2965	2965	2965	0
603	20250317	102300	11453370	2965	2965	2965	2965	0
604	20250317	102200	11453370	2965	2965	2965	2965	0
605	20250317	102100	11453370	2965	2965	2965	2965	0
606	20250317	102000	11453370	2965	2965	2965	2965	0
607	20250317	101900	11453370	2965	2965	2965	2965	250
608	20250317	101800	10712120	2965	2965	2965	2965	0
609	20250317	101700	10712120	2965	2965	2965	2965	0
610	20250317	101600	10712120	2965	2965	2965	2965	0
611	20250317	101500	10712120	2965	2965	2965	2965	0
612	20250317	101400	10712120	2965	2965	2965	2965	0
613	20250317	101300	10712120	2965	2965	2965	2965	0
614	20250317	101200	10712120	2965	2965	2965	2965	1
615	20250317	101100	10709155	2960	2960	2960	2960	0
616	20250317	101000	10709155	2960	2960	2960	2960	0
617	20250317	100900	10709155	2960	2960	2960	2960	0
618	20250317	100800	10709155	2960	2960	2960	2960	0
619	20250317	100700	10709155	2960	2960	2960	2960	3
620	20250317	100600	10700275	2960	2960	2960	2960	0
621	20250317	100500	10700275	2960	2960	2960	2960	0
622	20250317	100400	10700275	2960	2960	2960	2960	0
623	20250317	100300	10700275	2960	2960	2960	2960	0
624	20250317	100200	10700275	2960	2965	2965	2960	10
625	20250317	100100	10670655	2970	2970	2970	2970	0
626	20250317	100000	10670655	2970	2970	2970	2970	0
627	20250317	095900	10670655	2970	2970	2970	2970	0
628	20250317	095800	10670655	2970	2970	2970	2970	0
629	20250317	095700	10670655	2970	2970	2970	2970	0
630	20250317	095600	10670655	2970	2970	2970	2970	0
631	20250317	095500	10670655	2970	2970	2970	2970	178
632	20250317	095400	10141995	2970	2970	2970	2970	22
633	20250317	095300	10076655	2975	2975	2975	2975	0
634	20250317	095200	10076655	2975	2975	2975	2975	0
635	20250317	095100	10076655	2975	2975	2975	2975	0
636	20250317	095000	10076655	2975	2975	2975	2975	1
637	20250317	094900	10073680	2970	2970	2970	2970	1
638	20250317	094800	10070710	2970	2970	2970	2970	0
639	20250317	094700	10070710	2970	2970	2970	2970	200
640	20250317	094600	9476710	2980	2980	2980	2980	0
641	20250317	094500	9476710	2980	2980	2980	2980	0
642	20250317	094400	9476710	2980	2980	2980	2980	0
643	20250317	094300	9476710	2980	2980	2980	2980	0
644	20250317	094200	9476710	2980	2975	2980	2975	2
645	20250317	094100	9470755	2955	2975	2975	2955	2
646	20250317	094000	9464825	2980	2980	2980	2980	0
647	20250317	093900	9464825	2980	2980	2980	2980	0
648	20250317	093800	9464825	2980	2980	2980	2980	0
649	20250317	093700	9464825	2980	2980	2980	2980	0
650	20250317	093600	9464825	2980	2980	2980	2980	0
651	20250317	093500	9464825	2980	2980	2980	2980	4
652	20250317	093400	9452905	2980	2980	2980	2980	0
653	20250317	093300	9452905	2980	2980	2980	2980	0
654	20250317	093200	9452905	2980	2980	2980	2980	0
655	20250317	093100	9452905	2980	2980	2980	2980	0
656	20250317	093000	9452905	2980	2980	2980	2980	9
657	20250317	092900	9426085	2980	2980	2980	2980	0
658	20250317	092800	9426085	2980	2980	2980	2980	0
659	20250317	092700	9426085	2980	2980	2980	2980	0
660	20250317	092600	9426085	2980	2980	2980	2980	0
661	20250317	092500	9426085	2980	2980	2980	2980	0
662	20250317	092400	9426085	2980	2980	2980	2980	30
663	20250317	092300	9336685	2980	2980	2980	2950	502
664	20250317	092200	7854540	2955	2975	2975	2955	101
665	20250317	092100	7556065	2960	2965	2965	2960	6
666	20250317	092000	7538295	2970	2970	2970	2970	0
667	20250317	091900	7538295	2970	2970	2970	2970	50
668	20250317	091800	7389795	2970	2970	2970	2970	0
669	20250317	091700	7389795	2970	2975	2975	2970	604
670	20250317	091600	5593395	2975	2975	2975	2975	672
671	20250317	091500	3594195	2975	2975	2975	2975	0
672	20250317	091400	3594195	2975	2975	2975	2975	0
673	20250317	091300	3594195	2975	2975	2975	2975	0
674	20250317	091200	3594195	2975	2975	2975	2975	0
675	20250317	091100	3594195	2975	2975	2975	2975	0
676	20250317	091000	3594195	2975	2975	2975	2975	2
677	20250317	090900	3588245	2970	2970	2970	2970	12
678	20250317	090800	3552605	2970	2970	2970	2970	37
679	20250317	090700	3442715	2970	2970	2970	2970	0
680	20250317	090600	3442715	2970	2970	2970	2970	0
681	20250317	090500	3442715	2970	2970	2970	2970	0
682	20250317	090400	3442715	2970	2970	2970	2970	50
683	20250317	090300	3294215	2970	2970	2970	2970	50
684	20250317	090200	3145715	2975	2975	2975	2975	0
685	20250317	090100	3145715	2975	2975	2975	2965	504
686	20250317	090000	1651320	2970	2970	2970	2970	556