KissMeData/067170/min/candle-20250305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250305	194900	38899855	2975	2975	2975	2975	676
3	20250305	194800	38899855	2975	2975	2975	2975	0
4	20250305	194700	38899855	2975	2975	2975	2975	0
5	20250305	194600	38899855	2975	2975	2975	2975	0
6	20250305	194500	38899855	2975	2975	2975	2975	0
7	20250305	194400	38899855	2975	2975	2975	2975	0
8	20250305	194300	38899855	2975	2975	2975	2975	0
9	20250305	194200	38899855	2975	2975	2975	2975	0
10	20250305	194100	38899855	2975	2975	2975	2975	0
11	20250305	194000	38899855	2975	2975	2975	2975	0
12	20250305	193900	38899855	2975	2975	2975	2975	0
13	20250305	193800	38899855	2975	2975	2975	2975	0
14	20250305	193700	38899855	2975	2975	2975	2975	0
15	20250305	193600	38899855	2975	2975	2975	2975	0
16	20250305	193500	38899855	2975	2975	2975	2975	0
17	20250305	193400	38899855	2975	2975	2975	2975	0
18	20250305	193300	38899855	2975	2975	2975	2975	0
19	20250305	193200	38899855	2975	2975	2975	2975	0
20	20250305	193100	38899855	2975	2975	2975	2975	0
21	20250305	193000	38899855	2975	2975	2975	2975	0
22	20250305	192900	38899855	2975	2975	2975	2975	0
23	20250305	192800	38899855	2975	2975	2975	2975	0
24	20250305	192700	38899855	2975	2975	2975	2975	0
25	20250305	192600	38899855	2975	2975	2975	2975	0
26	20250305	192500	38899855	2975	2975	2975	2975	0
27	20250305	192400	38899855	2975	2975	2975	2975	0
28	20250305	192300	38899855	2975	2975	2975	2975	0
29	20250305	192200	38899855	2975	2975	2975	2975	0
30	20250305	192100	38899855	2975	2975	2975	2975	0
31	20250305	192000	38899855	2975	2975	2975	2975	0
32	20250305	191900	38899855	2975	2975	2975	2975	676
33	20250305	191800	38899855	2975	2975	2975	2975	0
34	20250305	191700	38899855	2975	2975	2975	2975	0
35	20250305	191600	38899855	2975	2975	2975	2975	0
36	20250305	191500	38899855	2975	2975	2975	2975	0
37	20250305	191400	38899855	2975	2975	2975	2975	0
38	20250305	191300	38899855	2975	2975	2975	2975	0
39	20250305	191200	38899855	2975	2975	2975	2975	0
40	20250305	191100	38899855	2975	2975	2975	2975	0
41	20250305	191000	38899855	2975	2975	2975	2975	0
42	20250305	190900	38899855	2975	2975	2975	2975	0
43	20250305	190800	38899855	2975	2975	2975	2975	0
44	20250305	190700	38899855	2975	2975	2975	2975	0
45	20250305	190600	38899855	2975	2975	2975	2975	0
46	20250305	190500	38899855	2975	2975	2975	2975	0
47	20250305	190400	38899855	2975	2975	2975	2975	0
48	20250305	190300	38899855	2975	2975	2975	2975	0
49	20250305	190200	38899855	2975	2975	2975	2975	0
50	20250305	190100	38899855	2975	2975	2975	2975	0
51	20250305	190000	38899855	2975	2975	2975	2975	0
52	20250305	185900	38899855	2975	2975	2975	2975	0
53	20250305	185800	38899855	2975	2975	2975	2975	0
54	20250305	185700	38899855	2975	2975	2975	2975	0
55	20250305	185600	38899855	2975	2975	2975	2975	0
56	20250305	185500	38899855	2975	2975	2975	2975	0
57	20250305	185400	38899855	2975	2975	2975	2975	0
58	20250305	185300	38899855	2975	2975	2975	2975	0
59	20250305	185200	38899855	2975	2975	2975	2975	0
60	20250305	185100	38899855	2975	2975	2975	2975	0
61	20250305	185000	38899855	2975	2975	2975	2975	0
62	20250305	184900	38899855	2975	2975	2975	2975	676
63	20250305	184800	38899855	2975	2975	2975	2975	0
64	20250305	184700	38899855	2975	2975	2975	2975	0
65	20250305	184600	38899855	2975	2975	2975	2975	0
66	20250305	184500	38899855	2975	2975	2975	2975	0
67	20250305	184400	38899855	2975	2975	2975	2975	0
68	20250305	184300	38899855	2975	2975	2975	2975	0
69	20250305	184200	38899855	2975	2975	2975	2975	0
70	20250305	184100	38899855	2975	2975	2975	2975	0
71	20250305	184000	38899855	2975	2975	2975	2975	0
72	20250305	183900	38899855	2975	2975	2975	2975	0
73	20250305	183800	38899855	2975	2975	2975	2975	0
74	20250305	183700	38899855	2975	2975	2975	2975	0
75	20250305	183600	38899855	2975	2975	2975	2975	0
76	20250305	183500	38899855	2975	2975	2975	2975	0
77	20250305	183400	38899855	2975	2975	2975	2975	0
78	20250305	183300	38899855	2975	2975	2975	2975	0
79	20250305	183200	38899855	2975	2975	2975	2975	0
80	20250305	183100	38899855	2975	2975	2975	2975	0
81	20250305	183000	38899855	2975	2975	2975	2975	0
82	20250305	182900	38899855	2975	2975	2975	2975	0
83	20250305	182800	38899855	2975	2975	2975	2975	0
84	20250305	182700	38899855	2975	2975	2975	2975	0
85	20250305	182600	38899855	2975	2975	2975	2975	0
86	20250305	182500	38899855	2975	2975	2975	2975	0
87	20250305	182400	38899855	2975	2975	2975	2975	0
88	20250305	182300	38899855	2975	2975	2975	2975	0
89	20250305	182200	38899855	2975	2975	2975	2975	0
90	20250305	182100	38899855	2975	2975	2975	2975	0
91	20250305	182000	38899855	2975	2975	2975	2975	0
92	20250305	181900	38899855	2975	2975	2975	2975	676
93	20250305	181800	38899855	2975	2975	2975	2975	0
94	20250305	181700	38899855	2975	2975	2975	2975	0
95	20250305	181600	38899855	2975	2975	2975	2975	0
96	20250305	181500	38899855	2975	2975	2975	2975	0
97	20250305	181400	38899855	2975	2975	2975	2975	0
98	20250305	181300	38899855	2975	2975	2975	2975	0
99	20250305	181200	38899855	2975	2975	2975	2975	0
100	20250305	181100	38899855	2975	2975	2975	2975	0
101	20250305	181000	38899855	2975	2975	2975	2975	0
102	20250305	180900	38899855	2975	2975	2975	2975	0
103	20250305	180800	38899855	2975	2975	2975	2975	0
104	20250305	180700	38899855	2975	2975	2975	2975	0
105	20250305	180600	38899855	2975	2975	2975	2975	0
106	20250305	180500	38899855	2975	2975	2975	2975	0
107	20250305	180400	38899855	2975	2975	2975	2975	0
108	20250305	180300	38899855	2975	2975	2975	2975	0
109	20250305	180200	38899855	2975	2975	2975	2975	0
110	20250305	180100	38899855	2975	2975	2975	2975	0
111	20250305	180000	38899855	2975	2975	2975	2975	0
112	20250305	175900	38899855	2975	2975	2975	2975	0
113	20250305	175800	38899855	2975	2975	2975	2975	0
114	20250305	175700	38899855	2975	2975	2975	2975	0
115	20250305	175600	38899855	2975	2975	2975	2975	0
116	20250305	175500	38899855	2975	2975	2975	2975	0
117	20250305	175400	38899855	2975	2975	2975	2975	0
118	20250305	175300	38899855	2975	2975	2975	2975	0
119	20250305	175200	38899855	2975	2975	2975	2975	0
120	20250305	175100	38899855	2975	2975	2975	2975	0
121	20250305	175000	38899855	2975	2975	2975	2975	0
122	20250305	174900	38899855	2975	2975	2975	2975	676
123	20250305	174800	38899855	2975	2975	2975	2975	0
124	20250305	174700	38899855	2975	2975	2975	2975	0
125	20250305	174600	38899855	2975	2975	2975	2975	0
126	20250305	174500	38899855	2975	2975	2975	2975	0
127	20250305	174400	38899855	2975	2975	2975	2975	0
128	20250305	174300	38899855	2975	2975	2975	2975	0
129	20250305	174200	38899855	2975	2975	2975	2975	0
130	20250305	174100	38899855	2975	2975	2975	2975	0
131	20250305	174000	38899855	2975	2975	2975	2975	0
132	20250305	173900	38899855	2975	2975	2975	2975	0
133	20250305	173800	38899855	2975	2975	2975	2975	0
134	20250305	173700	38899855	2975	2975	2975	2975	0
135	20250305	173600	38899855	2975	2975	2975	2975	0
136	20250305	173500	38899855	2975	2975	2975	2975	0
137	20250305	173400	38899855	2975	2975	2975	2975	0
138	20250305	173300	38899855	2975	2975	2975	2975	0
139	20250305	173200	38899855	2975	2975	2975	2975	0
140	20250305	173100	38899855	2975	2975	2975	2975	0
141	20250305	173000	38899855	2975	2975	2975	2975	0
142	20250305	172900	38899855	2975	2975	2975	2975	0
143	20250305	172800	38899855	2975	2975	2975	2975	0
144	20250305	172700	38899855	2975	2975	2975	2975	0
145	20250305	172600	38899855	2975	2975	2975	2975	0
146	20250305	172500	38899855	2975	2975	2975	2975	0
147	20250305	172400	38899855	2975	2975	2975	2975	0
148	20250305	172300	38899855	2975	2975	2975	2975	0
149	20250305	172200	38899855	2975	2975	2975	2975	0
150	20250305	172100	38899855	2975	2975	2975	2975	0
151	20250305	172000	38899855	2975	2975	2975	2975	0
152	20250305	171900	38899855	2975	2975	2975	2975	676
153	20250305	171800	38899855	2975	2975	2975	2975	0
154	20250305	171700	38899855	2975	2975	2975	2975	0
155	20250305	171600	38899855	2975	2975	2975	2975	0
156	20250305	171500	38899855	2975	2975	2975	2975	0
157	20250305	171400	38899855	2975	2975	2975	2975	0
158	20250305	171300	38899855	2975	2975	2975	2975	0
159	20250305	171200	38899855	2975	2975	2975	2975	0
160	20250305	171100	38899855	2975	2975	2975	2975	0
161	20250305	171000	38899855	2975	2975	2975	2975	0
162	20250305	170900	38899855	2975	2975	2975	2975	0
163	20250305	170800	38899855	2975	2975	2975	2975	0
164	20250305	170700	38899855	2975	2975	2975	2975	0
165	20250305	170600	38899855	2975	2975	2975	2975	0
166	20250305	170500	38899855	2975	2975	2975	2975	0
167	20250305	170400	38899855	2975	2975	2975	2975	0
168	20250305	170300	38899855	2975	2975	2975	2975	0
169	20250305	170200	38899855	2975	2975	2975	2975	0
170	20250305	170100	38899855	2975	2975	2975	2975	0
171	20250305	170000	38899855	2975	2975	2975	2975	0
172	20250305	165900	38899855	2975	2975	2975	2975	0
173	20250305	165800	38899855	2975	2975	2975	2975	0
174	20250305	165700	38899855	2975	2975	2975	2975	0
175	20250305	165600	38899855	2975	2975	2975	2975	0
176	20250305	165500	38899855	2975	2975	2975	2975	0
177	20250305	165400	38899855	2975	2975	2975	2975	0
178	20250305	165300	38899855	2975	2975	2975	2975	0
179	20250305	165200	38899855	2975	2975	2975	2975	0
180	20250305	165100	38899855	2975	2975	2975	2975	0
181	20250305	165000	38899855	2975	2975	2975	2975	0
182	20250305	164900	38899855	2975	2975	2975	2975	676
183	20250305	164800	38899855	2975	2975	2975	2975	0
184	20250305	164700	38899855	2975	2975	2975	2975	0
185	20250305	164600	38899855	2975	2975	2975	2975	0
186	20250305	164500	38899855	2975	2975	2975	2975	0
187	20250305	164400	38899855	2975	2975	2975	2975	0
188	20250305	164300	38899855	2975	2975	2975	2975	0
189	20250305	164200	38899855	2975	2975	2975	2975	0
190	20250305	164100	38899855	2975	2975	2975	2975	0
191	20250305	164000	38899855	2975	2975	2975	2975	0
192	20250305	163900	38899855	2975	2975	2975	2975	0
193	20250305	163800	38899855	2975	2975	2975	2975	0
194	20250305	163700	38899855	2975	2975	2975	2975	0
195	20250305	163600	38899855	2975	2975	2975	2975	0
196	20250305	163500	38899855	2975	2975	2975	2975	0
197	20250305	163400	38899855	2975	2975	2975	2975	0
198	20250305	163300	38899855	2975	2975	2975	2975	0
199	20250305	163200	38899855	2975	2975	2975	2975	0
200	20250305	163100	38899855	2975	2975	2975	2975	0
201	20250305	163000	38899855	2975	2975	2975	2975	0
202	20250305	162900	38899855	2975	2975	2975	2975	0
203	20250305	162800	38899855	2975	2975	2975	2975	0
204	20250305	162700	38899855	2975	2975	2975	2975	0
205	20250305	162600	38899855	2975	2975	2975	2975	0
206	20250305	162500	38899855	2975	2975	2975	2975	0
207	20250305	162400	38899855	2975	2975	2975	2975	0
208	20250305	162300	38899855	2975	2975	2975	2975	0
209	20250305	162200	38899855	2975	2975	2975	2975	0
210	20250305	162100	38899855	2975	2975	2975	2975	0
211	20250305	162000	38899855	2975	2975	2975	2975	0
212	20250305	161900	38899855	2975	2975	2975	2975	676
213	20250305	161800	38899855	2975	2975	2975	2975	0
214	20250305	161700	38899855	2975	2975	2975	2975	0
215	20250305	161600	38899855	2975	2975	2975	2975	0
216	20250305	161500	38899855	2975	2975	2975	2975	0
217	20250305	161400	38899855	2975	2975	2975	2975	0
218	20250305	161300	38899855	2975	2975	2975	2975	0
219	20250305	161200	38899855	2975	2975	2975	2975	0
220	20250305	161100	38899855	2975	2975	2975	2975	0
221	20250305	161000	38899855	2975	2975	2975	2975	0
222	20250305	160900	38899855	2975	2975	2975	2975	0
223	20250305	160800	38899855	2975	2975	2975	2975	0
224	20250305	160700	38899855	2975	2975	2975	2975	0
225	20250305	160600	38899855	2975	2975	2975	2975	0
226	20250305	160500	38899855	2975	2975	2975	2975	0
227	20250305	160400	38899855	2975	2975	2975	2975	0
228	20250305	160300	38899855	2975	2975	2975	2975	0
229	20250305	160200	38899855	2975	2975	2975	2975	0
230	20250305	160100	38899855	2975	2975	2975	2975	0
231	20250305	160000	38899855	2975	2975	2975	2975	0
232	20250305	155900	38899855	2975	2975	2975	2975	0
233	20250305	155800	38899855	2975	2975	2975	2975	0
234	20250305	155700	38899855	2975	2975	2975	2975	0
235	20250305	155600	38899855	2975	2975	2975	2975	0
236	20250305	155500	38899855	2975	2975	2975	2975	0
237	20250305	155400	38899855	2975	2975	2975	2975	0
238	20250305	155300	38899855	2975	2975	2975	2975	0
239	20250305	155200	38899855	2975	2975	2975	2975	0
240	20250305	155100	38899855	2975	2975	2975	2975	0
241	20250305	155000	38899855	2975	2975	2975	2975	0
242	20250305	154900	38899855	2975	2975	2975	2975	676
243	20250305	154800	38899855	2975	2975	2975	2975	0
244	20250305	154700	38899855	2975	2975	2975	2975	0
245	20250305	154600	38899855	2975	2975	2975	2975	0
246	20250305	154500	38899855	2975	2975	2975	2975	0
247	20250305	154400	38899855	2975	2975	2975	2975	0
248	20250305	154300	38899855	2975	2975	2975	2975	0
249	20250305	154200	38899855	2975	2975	2975	2975	0
250	20250305	154100	38899855	2975	2975	2975	2975	0
251	20250305	154000	38899855	2975	2975	2975	2975	0
252	20250305	153900	38899855	2975	2975	2975	2975	0
253	20250305	153800	38899855	2975	2975	2975	2975	0
254	20250305	153700	38899855	2975	2975	2975	2975	0
255	20250305	153600	38899855	2975	2975	2975	2975	0
256	20250305	153500	38899855	2975	2975	2975	2975	0
257	20250305	153400	38899855	2975	2975	2975	2975	0
258	20250305	153300	38899855	2975	2975	2975	2975	0
259	20250305	153200	38899855	2975	2975	2975	2975	0
260	20250305	153100	38899855	2975	2975	2975	2975	0
261	20250305	153000	38899855	2975	2975	2975	2975	676
262	20250305	152900	36888755	2990	2990	2990	2990	0
263	20250305	152800	36888755	2990	2990	2990	2990	0
264	20250305	152700	36888755	2990	2990	2990	2990	0
265	20250305	152600	36888755	2990	2990	2990	2990	0
266	20250305	152500	36888755	2990	2990	2990	2990	0
267	20250305	152400	36888755	2990	2990	2990	2990	0
268	20250305	152300	36888755	2990	2990	2990	2990	0
269	20250305	152200	36888755	2990	2990	2990	2990	0
270	20250305	152100	36888755	2990	2990	2990	2990	0
271	20250305	152000	36888755	2990	2990	2990	2990	0
272	20250305	151900	36888755	2990	2990	2990	2990	0
273	20250305	151800	36888755	2990	2990	2990	2990	0
274	20250305	151700	36888755	2990	2990	2990	2990	0
275	20250305	151600	36888755	2990	2990	2990	2990	0
276	20250305	151500	36888755	2990	2990	2990	2990	250
277	20250305	151400	36141255	2995	2995	2995	2995	28
278	20250305	151300	36057395	2995	2997	2997	2995	47
279	20250305	151200	35916610	2995	2995	2995	2995	0
280	20250305	151100	35916610	2995	2995	2995	2995	0
281	20250305	151000	35916610	2995	2995	2995	2995	0
282	20250305	150900	35916610	2995	2995	2995	2995	0
283	20250305	150800	35916610	2995	2995	2995	2995	0
284	20250305	150700	35916610	2995	2995	2995	2995	0
285	20250305	150600	35916610	2995	2995	2997	2995	506
286	20250305	150500	34401100	2995	2995	2995	2995	0
287	20250305	150400	34401100	2995	2995	2995	2995	0
288	20250305	150300	34401100	2995	2995	2995	2995	2
289	20250305	150200	34395110	2995	2995	2995	2995	0
290	20250305	150100	34395110	2995	2995	2995	2995	0
291	20250305	150000	34395110	2995	2995	2995	2995	0
292	20250305	145900	34395110	2995	2997	2997	2995	126
293	20250305	145800	34017720	3000	3000	3000	3000	7
294	20250305	145700	33996720	3000	3000	3000	3000	0
295	20250305	145600	33996720	3000	3000	3000	3000	1
296	20250305	145500	33993720	3000	3000	3000	3000	28
297	20250305	145400	33909720	2995	2995	2995	2995	0
298	20250305	145300	33909720	2995	2995	2995	2995	0
299	20250305	145200	33909720	2995	2995	2995	2995	0
300	20250305	145100	33909720	2995	2995	2995	2995	0
301	20250305	145000	33909720	2995	2995	2995	2995	0
302	20250305	144900	33909720	2995	2995	2995	2995	0
303	20250305	144800	33909720	2995	2995	2995	2995	0
304	20250305	144700	33909720	2995	2995	2995	2995	0
305	20250305	144600	33909720	2995	2995	2995	2995	0
306	20250305	144500	33909720	2995	2995	2995	2995	0
307	20250305	144400	33909720	2995	2995	2995	2995	0
308	20250305	144300	33909720	2995	2995	2995	2995	0
309	20250305	144200	33909720	2995	2995	2995	2995	0
310	20250305	144100	33909720	2995	2995	2995	2995	7
311	20250305	144000	33888755	2995	2995	2995	2995	0
312	20250305	143900	33888755	2995	2995	2995	2995	19
313	20250305	143800	33831850	2995	2995	2995	2995	16
314	20250305	143700	33783930	3000	3000	3000	3000	0
315	20250305	143600	33783930	3000	3000	3000	3000	28
316	20250305	143500	33699930	3000	2985	3000	2985	20
317	20250305	143400	33640125	2980	2980	2980	2980	0
318	20250305	143300	33640125	2980	2985	2985	2980	395
319	20250305	143200	32462860	2980	2980	2980	2980	0
320	20250305	143100	32462860	2980	2980	2980	2980	0
321	20250305	143000	32462860	2980	2980	2980	2980	0
322	20250305	142900	32462860	2980	2980	2980	2980	0
323	20250305	142800	32462860	2980	2980	2980	2980	0
324	20250305	142700	32462860	2980	2980	2980	2980	0
325	20250305	142600	32462860	2980	2980	2980	2980	0
326	20250305	142500	32462860	2980	2980	2980	2980	0
327	20250305	142400	32462860	2980	3000	3000	2980	476
328	20250305	142300	31039975	3000	3005	3005	3000	85
329	20250305	142200	30784710	3015	3015	3015	3015	0
330	20250305	142100	30784710	3015	3015	3015	3015	7
331	20250305	142000	30763605	3015	3015	3015	3015	0
332	20250305	141900	30763605	3015	3015	3015	3015	0
333	20250305	141800	30763605	3015	3015	3015	3015	0
334	20250305	141700	30763605	3015	3015	3015	3015	28
335	20250305	141600	30679185	3005	3005	3005	3005	0
336	20250305	141500	30679185	3005	3005	3005	3005	0
337	20250305	141400	30679185	3005	3005	3005	3005	0
338	20250305	141300	30679185	3005	3005	3005	3005	0
339	20250305	141200	30679185	3005	3005	3005	3005	0
340	20250305	141100	30679185	3005	3005	3005	3005	12
341	20250305	141000	30643125	3015	3015	3015	3015	0
342	20250305	140900	30643125	3015	3015	3015	3015	2
343	20250305	140800	30637095	3015	3015	3015	3015	0
344	20250305	140700	30637095	3015	3015	3015	3015	0
345	20250305	140600	30637095	3015	3015	3015	3015	57
346	20250305	140500	30465240	3015	3015	3015	3015	0
347	20250305	140400	30465240	3015	3015	3015	3015	0
348	20250305	140300	30465240	3015	3015	3015	3015	7
349	20250305	140200	30444135	3015	3015	3015	3015	0
350	20250305	140100	30444135	3015	3015	3015	3015	0
351	20250305	140000	30444135	3015	3015	3015	3015	0
352	20250305	135900	30444135	3015	3015	3015	3015	0
353	20250305	135800	30444135	3015	3015	3015	3015	28
354	20250305	135700	30359715	3000	3000	3000	3000	0
355	20250305	135600	30359715	3000	3000	3000	3000	0
356	20250305	135500	30359715	3000	3000	3000	3000	42
357	20250305	135400	30233715	3015	3015	3015	3015	7
358	20250305	135300	30212610	3015	3015	3015	3015	400
359	20250305	135200	29006610	3015	3015	3015	3015	0
360	20250305	135100	29006610	3015	3015	3015	3015	0
361	20250305	135000	29006610	3015	3015	3015	3015	0
362	20250305	134900	29006610	3015	3015	3015	3015	0
363	20250305	134800	29006610	3015	3015	3015	3015	0
364	20250305	134700	29006610	3015	3015	3015	3015	2
365	20250305	134600	29000580	3000	3000	3000	3000	0
366	20250305	134500	29000580	3000	3000	3000	3000	0
367	20250305	134400	29000580	3000	3000	3000	3000	0
368	20250305	134300	29000580	3000	3000	3000	3000	0
369	20250305	134200	29000580	3000	3000	3000	3000	0
370	20250305	134100	29000580	3000	3000	3000	3000	224
371	20250305	134000	28328580	3000	3000	3000	3000	0
372	20250305	133900	28328580	3000	3000	3000	3000	28
373	20250305	133800	28244580	2995	2995	2995	2995	20
374	20250305	133700	28184680	3000	3000	3000	3000	0
375	20250305	133600	28184680	3000	3000	3000	3000	10
376	20250305	133500	28154680	3000	3000	3000	3000	7
377	20250305	133400	28133680	3000	3000	3000	3000	153
378	20250305	133300	27674680	3000	3000	3000	3000	0
379	20250305	133200	27674680	3000	3000	3000	3000	1
380	20250305	133100	27671680	3000	3000	3000	3000	400
381	20250305	133000	26471680	3000	3000	3000	3000	200
382	20250305	132900	25871680	3000	3000	3000	3000	0
383	20250305	132800	25871680	3000	3000	3000	3000	0
384	20250305	132700	25871680	3000	3000	3000	3000	4
385	20250305	132600	25859680	3000	3000	3000	3000	7
386	20250305	132500	25838680	3000	3000	3000	3000	0
387	20250305	132400	25838680	3000	3000	3000	3000	0
388	20250305	132300	25838680	3000	3000	3000	3000	0
389	20250305	132200	25838680	3000	3000	3000	3000	0
390	20250305	132100	25838680	3000	3000	3000	3000	500
391	20250305	132000	24338680	3000	3000	3000	3000	28
392	20250305	131900	24254680	2995	2995	2995	2995	0
393	20250305	131800	24254680	2995	2995	2995	2995	0
394	20250305	131700	24254680	2995	2995	2995	2995	0
395	20250305	131600	24254680	2995	2995	2995	2995	0
396	20250305	131500	24254680	2995	2995	2995	2995	0
397	20250305	131400	24254680	2995	2995	2995	2995	0
398	20250305	131300	24254680	2995	2995	2995	2995	0
399	20250305	131200	24254680	2995	2995	2995	2995	0
400	20250305	131100	24254680	2995	2995	2995	2995	0
401	20250305	131000	24254680	2995	2995	2995	2995	0
402	20250305	130900	24254680	2995	2995	2995	2995	44
403	20250305	130800	24122900	2995	2995	2995	2995	7
404	20250305	130700	24101935	2995	2995	2995	2995	0
405	20250305	130600	24101935	2995	2995	2995	2995	0
406	20250305	130500	24101935	2995	2995	2995	2995	3
407	20250305	130400	24092950	2995	2995	2995	2995	1
408	20250305	130300	24089955	2995	2995	2995	2995	55
409	20250305	130200	23925230	2995	2997	2997	2995	70
410	20250305	130100	23715564	3000	3000	3000	3000	28
411	20250305	130000	23631564	2997	2997	2997	2997	0
412	20250305	125900	23631564	2997	2997	2997	2997	2
413	20250305	125800	23625570	3000	3000	3000	3000	7
414	20250305	125700	23604570	3000	3000	3000	3000	23
415	20250305	125600	23535570	3000	3000	3000	3000	0
416	20250305	125500	23535570	3000	3000	3000	3000	0
417	20250305	125400	23535570	3000	3000	3000	3000	0
418	20250305	125300	23535570	3000	3000	3000	3000	0
419	20250305	125200	23535570	3000	3000	3000	3000	145
420	20250305	125100	23100570	3000	3000	3000	3000	20
421	20250305	125000	23040570	3000	3000	3000	3000	10
422	20250305	124900	23010570	3000	3000	3000	3000	7
423	20250305	124800	22989570	3000	3000	3000	3000	0
424	20250305	124700	22989570	3000	3000	3000	3000	0
425	20250305	124600	22989570	3000	3000	3000	3000	20
426	20250305	124500	22929570	3000	3000	3000	3000	0
427	20250305	124400	22929570	3000	3000	3000	3000	0
428	20250305	124300	22929570	3000	3000	3000	3000	3
429	20250305	124200	22920570	3000	3000	3000	3000	28
430	20250305	124100	22836570	3000	3000	3000	3000	0
431	20250305	124000	22836570	3000	3000	3000	3000	7
432	20250305	123900	22815570	3000	3000	3000	3000	0
433	20250305	123800	22815570	3000	3000	3000	3000	0
434	20250305	123700	22815570	3000	3000	3000	3000	0
435	20250305	123600	22815570	3000	3000	3000	3000	0
436	20250305	123500	22815570	3000	3000	3000	3000	0
437	20250305	123400	22815570	3000	3000	3000	3000	0
438	20250305	123300	22815570	3000	3000	3000	3000	5
439	20250305	123200	22800570	3000	3000	3000	3000	0
440	20250305	123100	22800570	3000	3000	3000	3000	7
441	20250305	123000	22779570	3000	3000	3000	3000	0
442	20250305	122900	22779570	3000	3000	3000	3000	0
443	20250305	122800	22779570	3000	3000	3000	3000	0
444	20250305	122700	22779570	3000	3000	3000	3000	0
445	20250305	122600	22779570	3000	3000	3000	3000	0
446	20250305	122500	22779570	3000	3000	3000	3000	0
447	20250305	122400	22779570	3000	3000	3000	3000	0
448	20250305	122300	22779570	3000	3000	3000	3000	28
449	20250305	122200	22695570	3000	3000	3000	3000	0
450	20250305	122100	22695570	3000	3000	3000	3000	7
451	20250305	122000	22674570	3000	3000	3000	3000	1
452	20250305	121900	22671570	3000	3000	3000	3000	2
453	20250305	121800	22665570	3000	3000	3000	3000	0
454	20250305	121700	22665570	3000	3000	3000	3000	0
455	20250305	121600	22665570	3000	3000	3000	3000	0
456	20250305	121500	22665570	3000	3000	3000	3000	1
457	20250305	121400	22662570	3000	3000	3000	3000	1
458	20250305	121300	22659570	3000	3000	3000	3000	0
459	20250305	121200	22659570	3000	3000	3000	3000	7
460	20250305	121100	22638570	3000	3000	3000	3000	0
461	20250305	121000	22638570	3000	3000	3000	3000	1
462	20250305	120900	22635570	3000	3000	3000	3000	40
463	20250305	120800	22515570	2995	2995	2995	2995	2
464	20250305	120700	22509580	3000	3000	3000	3000	0
465	20250305	120600	22509580	3000	3000	3000	3000	0
466	20250305	120500	22509580	3000	3000	3000	3000	1
467	20250305	120400	22506580	3000	3000	3000	3000	28
468	20250305	120300	22422580	2995	2995	2995	2995	0
469	20250305	120200	22422580	2995	2995	2995	2995	0
470	20250305	120100	22422580	2995	2995	2995	2995	0
471	20250305	120000	22422580	2995	2995	2995	2995	0
472	20250305	115900	22422580	2995	2995	2995	2995	0
473	20250305	115800	22422580	2995	2995	2995	2995	0
474	20250305	115700	22422580	2995	2995	2995	2995	10
475	20250305	115600	22392630	2995	2995	2995	2995	0
476	20250305	115500	22392630	2995	2995	2995	2995	0
477	20250305	115400	22392630	2995	2995	2995	2995	0
478	20250305	115300	22392630	2995	2995	2995	2995	2
479	20250305	115200	22386640	2995	3000	3000	2995	101
480	20250305	115100	22084140	3000	3000	3000	3000	2
481	20250305	115000	22078140	2975	2995	2995	2975	1350
482	20250305	114900	18047825	3000	3000	3000	3000	0
483	20250305	114800	18047825	3000	3000	3000	3000	1
484	20250305	114700	18044825	3000	3000	3000	3000	0
485	20250305	114600	18044825	3000	3000	3000	3000	0
486	20250305	114500	18044825	3000	3000	3000	3000	28
487	20250305	114400	17960825	3000	3000	3000	3000	28
488	20250305	114300	17876825	3000	3000	3000	3000	11
489	20250305	114200	17843825	3000	3000	3000	3000	0
490	20250305	114100	17843825	3000	3000	3000	3000	24
491	20250305	114000	17771825	3000	3000	3000	3000	39
492	20250305	113900	17654825	2995	2995	2995	2995	0
493	20250305	113800	17654825	2995	2995	2995	2995	64
494	20250305	113700	17463145	3000	3000	3000	3000	0
495	20250305	113600	17463145	3000	3000	3000	3000	0
496	20250305	113500	17463145	3000	3000	3000	3000	9
497	20250305	113400	17436145	3000	3000	3000	3000	1
498	20250305	113300	17433145	3000	3000	3000	3000	0
499	20250305	113200	17433145	3000	3000	3000	3000	0
500	20250305	113100	17433145	3000	3000	3000	3000	0
501	20250305	113000	17433145	3000	3000	3000	3000	0
502	20250305	112900	17433145	3000	3000	3000	3000	0
503	20250305	112800	17433145	3000	3000	3000	3000	0
504	20250305	112700	17433145	3000	3000	3000	3000	0
505	20250305	112600	17433145	3000	3000	3000	3000	28
506	20250305	112500	17349145	2995	2995	2995	2995	0
507	20250305	112400	17349145	2995	2995	2995	2995	0
508	20250305	112300	17349145	2995	2995	2995	2995	0
509	20250305	112200	17349145	2995	2995	2995	2995	0
510	20250305	112100	17349145	2995	2995	2995	2995	0
511	20250305	112000	17349145	2995	2995	2995	2995	0
512	20250305	111900	17349145	2995	2995	2995	2995	0
513	20250305	111800	17349145	2995	2995	2995	2995	0
514	20250305	111700	17349145	2995	2995	2995	2995	0
515	20250305	111600	17349145	2995	2995	2995	2995	0
516	20250305	111500	17349145	2995	2995	2995	2995	0
517	20250305	111400	17349145	2995	2995	2995	2995	0
518	20250305	111300	17349145	2995	2995	2995	2995	0
519	20250305	111200	17349145	2995	2995	2995	2995	18
520	20250305	111100	17295235	2992	2992	2992	2992	36
521	20250305	111000	17187523	2995	2990	2995	2990	355
522	20250305	110900	16126068	2995	2995	2995	2995	0
523	20250305	110800	16126068	2995	2997	2997	2995	219
524	20250305	110700	15470149	2997	2997	2997	2997	29
525	20250305	110600	15383236	2995	2995	2995	2995	0
526	20250305	110500	15383236	2995	2995	2995	2995	0
527	20250305	110400	15383236	2995	2995	2995	2995	0
528	20250305	110300	15383236	2995	2995	2995	2995	0
529	20250305	110200	15383236	2995	2997	2997	2995	11
530	20250305	110100	15350289	2997	2997	2997	2997	0
531	20250305	110000	15350289	2997	2997	2997	2997	0
532	20250305	105900	15350289	2997	2997	2997	2997	0
533	20250305	105800	15350289	2997	2997	2997	2997	7
534	20250305	105700	15329310	2997	2997	2997	2997	0
535	20250305	105600	15329310	2997	2997	2997	2997	0
536	20250305	105500	15329310	2997	2997	2997	2997	0
537	20250305	105400	15329310	2997	2997	2997	2997	0
538	20250305	105300	15329310	2997	2997	2997	2997	0
539	20250305	105200	15329310	2997	2997	2997	2997	0
540	20250305	105100	15329310	2997	2997	2997	2997	5
541	20250305	105000	15314325	2997	2997	2997	2997	0
542	20250305	104900	15314325	2997	2997	2997	2997	7
543	20250305	104800	15293346	2997	2997	2997	2997	29
544	20250305	104700	15206433	2995	2995	2995	2995	0
545	20250305	104600	15206433	2995	2995	2995	2995	7
546	20250305	104500	15185468	2997	2997	2997	2997	0
547	20250305	104400	15185468	2997	2997	2997	2997	0
548	20250305	104300	15185468	2997	2997	2997	2997	0
549	20250305	104200	15185468	2997	2997	2997	2997	0
550	20250305	104100	15185468	2997	2997	2997	2997	10
551	20250305	104000	15155498	2997	2997	2997	2997	1
552	20250305	103900	15152501	2997	2997	2997	2997	0
553	20250305	103800	15152501	2997	2997	2997	2997	8
554	20250305	103700	15128525	2995	2995	2995	2995	0
555	20250305	103600	15128525	2995	2995	2995	2995	0
556	20250305	103500	15128525	2995	2995	2995	2995	0
557	20250305	103400	15128525	2995	2995	2995	2995	0
558	20250305	103300	15128525	2995	2995	2995	2995	0
559	20250305	103200	15128525	2995	2995	2995	2995	0
560	20250305	103100	15128525	2995	2995	2995	2995	18
561	20250305	103000	15074615	2997	2997	2997	2997	0
562	20250305	102900	15074615	2997	2997	2997	2997	29
563	20250305	102800	14987702	2997	2997	2997	2997	0
564	20250305	102700	14987702	2997	2997	2997	2997	0
565	20250305	102600	14987702	2997	2997	2997	2997	0
566	20250305	102500	14987702	2997	2997	2997	2997	0
567	20250305	102400	14987702	2997	2997	2997	2997	1
568	20250305	102300	14984705	3000	3000	3000	3000	0
569	20250305	102200	14984705	3000	3000	3000	3000	0
570	20250305	102100	14984705	3000	3000	3000	3000	7
571	20250305	102000	14963705	3000	3000	3000	3000	0
572	20250305	101900	14963705	3000	3000	3000	3000	0
573	20250305	101800	14963705	3000	3000	3000	3000	0
574	20250305	101700	14963705	3000	3000	3000	3000	0
575	20250305	101600	14963705	3000	3000	3000	3000	0
576	20250305	101500	14963705	3000	3000	3000	3000	0
577	20250305	101400	14963705	3000	3000	3000	3000	20
578	20250305	101300	14903705	3000	3000	3000	3000	0
579	20250305	101200	14903705	3000	3000	3000	3000	0
580	20250305	101100	14903705	3000	3000	3000	3000	0
581	20250305	101000	14903705	3000	2995	3000	2995	150
582	20250305	100900	14454310	3000	3000	3000	3000	0
583	20250305	100800	14454310	3000	3000	3000	3000	0
584	20250305	100700	14454310	3000	3000	3000	3000	1
585	20250305	100600	14451310	3000	3000	3000	3000	0
586	20250305	100500	14451310	3000	3000	3000	3000	0
587	20250305	100400	14451310	3000	3000	3000	3000	50
588	20250305	100300	14301310	3000	3000	3000	3000	130
589	20250305	100200	13911310	3000	3000	3000	3000	0
590	20250305	100100	13911310	3000	3000	3000	3000	0
591	20250305	100000	13911310	3000	3000	3000	3000	0
592	20250305	095900	13911310	3000	3000	3000	3000	0
593	20250305	095800	13911310	3000	3000	3000	3000	0
594	20250305	095700	13911310	3000	3000	3000	3000	0
595	20250305	095600	13911310	3000	3000	3000	3000	510
596	20250305	095500	12381310	3000	3000	3000	3000	0
597	20250305	095400	12381310	3000	3000	3000	3000	7
598	20250305	095300	12360310	3000	2995	3000	2990	95
599	20250305	095200	12075745	2995	2995	2995	2995	170
600	20250305	095100	11566595	2995	2995	2995	2995	30
601	20250305	095000	11476745	2995	2995	2995	2995	0
602	20250305	094900	11476745	2995	2995	2995	2995	0
603	20250305	094800	11476745	2995	2995	2995	2995	1
604	20250305	094700	11473750	2995	2995	2995	2995	2
605	20250305	094600	11467760	2995	2995	2995	2995	3
606	20250305	094500	11458775	2995	2995	2995	2995	0
607	20250305	094400	11458775	2995	2995	2995	2995	7
608	20250305	094300	11437810	2995	2995	2995	2995	94
609	20250305	094200	11156280	2995	2995	2995	2995	372
610	20250305	094100	10042140	2995	2995	2995	2995	147
611	20250305	094000	9601875	3000	3000	3000	3000	0
612	20250305	093900	9601875	3000	3000	3000	3000	30
613	20250305	093800	9511875	3000	3000	3000	3000	0
614	20250305	093700	9511875	3000	3000	3000	3000	6
615	20250305	093600	9493875	3000	3000	3000	3000	1000
616	20250305	093500	6493875	3000	3000	3000	3000	0
617	20250305	093400	6493875	3000	3000	3000	3000	16
618	20250305	093300	6445875	2995	2995	2995	2995	511
619	20250305	093200	4915430	2995	2995	2995	2995	0
620	20250305	093100	4915430	2995	2995	2995	2995	69
621	20250305	093000	4708775	2995	3000	3000	2995	61
622	20250305	092900	4526075	3000	3000	3000	3000	2
623	20250305	092800	4520075	3000	3000	3000	3000	0
624	20250305	092700	4520075	3000	3000	3000	3000	0
625	20250305	092600	4520075	3000	3000	3000	3000	0
626	20250305	092500	4520075	3000	3005	3005	3000	860
627	20250305	092400	1938400	3010	3010	3010	3010	2
628	20250305	092300	1932380	3015	3015	3015	3015	0
629	20250305	092200	1932380	3015	3015	3015	3015	0
630	20250305	092100	1932380	3015	3015	3015	3015	0
631	20250305	092000	1932380	3015	3015	3015	3015	0
632	20250305	091900	1932380	3015	3015	3015	3015	0
633	20250305	091800	1932380	3015	3015	3015	3015	0
634	20250305	091700	1932380	3015	3015	3015	3015	28
635	20250305	091600	1847960	3015	3015	3015	3015	43
636	20250305	091500	1718315	3015	3015	3015	3015	0
637	20250305	091400	1718315	3015	3015	3015	3015	300
638	20250305	091300	813815	3030	3030	3030	3030	0
639	20250305	091200	813815	3030	3030	3030	3030	0
640	20250305	091100	813815	3030	3030	3030	3030	0
641	20250305	091000	813815	3030	3030	3030	3030	0
642	20250305	090900	813815	3030	3030	3030	3030	33
643	20250305	090800	713825	3030	3015	3030	3015	35
644	20250305	090700	607850	3015	3020	3020	3015	53
645	20250305	090600	447980	3035	3035	3035	3035	0
646	20250305	090500	447980	3035	3035	3035	3035	63
647	20250305	090400	256775	3040	3040	3040	3040	0
648	20250305	090300	256775	3040	3040	3040	3040	20
649	20250305	090200	195975	3015	3015	3015	3015	0
650	20250305	090100	195975	3015	3015	3015	3015	0
651	20250305	090000	195975	3015	3015	3015	3015	65