KissMeData/123700/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	202400	35224155	2985	2985	2985	2985	726
3	20250319	202300	35224155	2985	2985	2985	2985	0
4	20250319	202200	35224155	2985	2985	2985	2985	0
5	20250319	202100	35224155	2985	2985	2985	2985	0
6	20250319	202000	35224155	2985	2985	2985	2985	0
7	20250319	201900	35224155	2985	2985	2985	2985	0
8	20250319	201800	35224155	2985	2985	2985	2985	0
9	20250319	201700	35224155	2985	2985	2985	2985	0
10	20250319	201600	35224155	2985	2985	2985	2985	0
11	20250319	201500	35224155	2985	2985	2985	2985	0
12	20250319	201400	35224155	2985	2985	2985	2985	0
13	20250319	201300	35224155	2985	2985	2985	2985	0
14	20250319	201200	35224155	2985	2985	2985	2985	0
15	20250319	201100	35224155	2985	2985	2985	2985	0
16	20250319	201000	35224155	2985	2985	2985	2985	0
17	20250319	200900	35224155	2985	2985	2985	2985	0
18	20250319	200800	35224155	2985	2985	2985	2985	0
19	20250319	200700	35224155	2985	2985	2985	2985	0
20	20250319	200600	35224155	2985	2985	2985	2985	0
21	20250319	200500	35224155	2985	2985	2985	2985	0
22	20250319	200400	35224155	2985	2985	2985	2985	0
23	20250319	200300	35224155	2985	2985	2985	2985	0
24	20250319	200200	35224155	2985	2985	2985	2985	0
25	20250319	200100	35224155	2985	2985	2985	2985	0
26	20250319	200000	35224155	2985	2985	2985	2985	0
27	20250319	195900	35224155	2985	2985	2985	2985	0
28	20250319	195800	35224155	2985	2985	2985	2985	0
29	20250319	195700	35224155	2985	2985	2985	2985	0
30	20250319	195600	35224155	2985	2985	2985	2985	0
31	20250319	195500	35224155	2985	2985	2985	2985	0
32	20250319	195400	35224155	2985	2985	2985	2985	726
33	20250319	195300	35224155	2985	2985	2985	2985	0
34	20250319	195200	35224155	2985	2985	2985	2985	0
35	20250319	195100	35224155	2985	2985	2985	2985	0
36	20250319	195000	35224155	2985	2985	2985	2985	0
37	20250319	194900	35224155	2985	2985	2985	2985	0
38	20250319	194800	35224155	2985	2985	2985	2985	0
39	20250319	194700	35224155	2985	2985	2985	2985	0
40	20250319	194600	35224155	2985	2985	2985	2985	0
41	20250319	194500	35224155	2985	2985	2985	2985	0
42	20250319	194400	35224155	2985	2985	2985	2985	0
43	20250319	194300	35224155	2985	2985	2985	2985	0
44	20250319	194200	35224155	2985	2985	2985	2985	0
45	20250319	194100	35224155	2985	2985	2985	2985	0
46	20250319	194000	35224155	2985	2985	2985	2985	0
47	20250319	193900	35224155	2985	2985	2985	2985	0
48	20250319	193800	35224155	2985	2985	2985	2985	0
49	20250319	193700	35224155	2985	2985	2985	2985	0
50	20250319	193600	35224155	2985	2985	2985	2985	0
51	20250319	193500	35224155	2985	2985	2985	2985	0
52	20250319	193400	35224155	2985	2985	2985	2985	0
53	20250319	193300	35224155	2985	2985	2985	2985	0
54	20250319	193200	35224155	2985	2985	2985	2985	0
55	20250319	193100	35224155	2985	2985	2985	2985	0
56	20250319	193000	35224155	2985	2985	2985	2985	0
57	20250319	192900	35224155	2985	2985	2985	2985	0
58	20250319	192800	35224155	2985	2985	2985	2985	0
59	20250319	192700	35224155	2985	2985	2985	2985	0
60	20250319	192600	35224155	2985	2985	2985	2985	0
61	20250319	192500	35224155	2985	2985	2985	2985	0
62	20250319	192400	35224155	2985	2985	2985	2985	726
63	20250319	192300	35224155	2985	2985	2985	2985	0
64	20250319	192200	35224155	2985	2985	2985	2985	0
65	20250319	192100	35224155	2985	2985	2985	2985	0
66	20250319	192000	35224155	2985	2985	2985	2985	0
67	20250319	191900	35224155	2985	2985	2985	2985	0
68	20250319	191800	35224155	2985	2985	2985	2985	0
69	20250319	191700	35224155	2985	2985	2985	2985	0
70	20250319	191600	35224155	2985	2985	2985	2985	0
71	20250319	191500	35224155	2985	2985	2985	2985	0
72	20250319	191400	35224155	2985	2985	2985	2985	0
73	20250319	191300	35224155	2985	2985	2985	2985	0
74	20250319	191200	35224155	2985	2985	2985	2985	0
75	20250319	191100	35224155	2985	2985	2985	2985	0
76	20250319	191000	35224155	2985	2985	2985	2985	0
77	20250319	190900	35224155	2985	2985	2985	2985	0
78	20250319	190800	35224155	2985	2985	2985	2985	0
79	20250319	190700	35224155	2985	2985	2985	2985	0
80	20250319	190600	35224155	2985	2985	2985	2985	0
81	20250319	190500	35224155	2985	2985	2985	2985	0
82	20250319	190400	35224155	2985	2985	2985	2985	0
83	20250319	190300	35224155	2985	2985	2985	2985	0
84	20250319	190200	35224155	2985	2985	2985	2985	0
85	20250319	190100	35224155	2985	2985	2985	2985	0
86	20250319	190000	35224155	2985	2985	2985	2985	0
87	20250319	185900	35224155	2985	2985	2985	2985	0
88	20250319	185800	35224155	2985	2985	2985	2985	0
89	20250319	185700	35224155	2985	2985	2985	2985	0
90	20250319	185600	35224155	2985	2985	2985	2985	0
91	20250319	185500	35224155	2985	2985	2985	2985	0
92	20250319	185400	35224155	2985	2985	2985	2985	726
93	20250319	185300	35224155	2985	2985	2985	2985	0
94	20250319	185200	35224155	2985	2985	2985	2985	0
95	20250319	185100	35224155	2985	2985	2985	2985	0
96	20250319	185000	35224155	2985	2985	2985	2985	0
97	20250319	184900	35224155	2985	2985	2985	2985	0
98	20250319	184800	35224155	2985	2985	2985	2985	0
99	20250319	184700	35224155	2985	2985	2985	2985	0
100	20250319	184600	35224155	2985	2985	2985	2985	0
101	20250319	184500	35224155	2985	2985	2985	2985	0
102	20250319	184400	35224155	2985	2985	2985	2985	0
103	20250319	184300	35224155	2985	2985	2985	2985	0
104	20250319	184200	35224155	2985	2985	2985	2985	0
105	20250319	184100	35224155	2985	2985	2985	2985	0
106	20250319	184000	35224155	2985	2985	2985	2985	0
107	20250319	183900	35224155	2985	2985	2985	2985	0
108	20250319	183800	35224155	2985	2985	2985	2985	0
109	20250319	183700	35224155	2985	2985	2985	2985	0
110	20250319	183600	35224155	2985	2985	2985	2985	0
111	20250319	183500	35224155	2985	2985	2985	2985	0
112	20250319	183400	35224155	2985	2985	2985	2985	0
113	20250319	183300	35224155	2985	2985	2985	2985	0
114	20250319	183200	35224155	2985	2985	2985	2985	0
115	20250319	183100	35224155	2985	2985	2985	2985	0
116	20250319	183000	35224155	2985	2985	2985	2985	0
117	20250319	182900	35224155	2985	2985	2985	2985	0
118	20250319	182800	35224155	2985	2985	2985	2985	0
119	20250319	182700	35224155	2985	2985	2985	2985	0
120	20250319	182600	35224155	2985	2985	2985	2985	0
121	20250319	182500	35224155	2985	2985	2985	2985	0
122	20250319	182400	35224155	2985	2985	2985	2985	726
123	20250319	182300	35224155	2985	2985	2985	2985	0
124	20250319	182200	35224155	2985	2985	2985	2985	0
125	20250319	182100	35224155	2985	2985	2985	2985	0
126	20250319	182000	35224155	2985	2985	2985	2985	0
127	20250319	181900	35224155	2985	2985	2985	2985	0
128	20250319	181800	35224155	2985	2985	2985	2985	0
129	20250319	181700	35224155	2985	2985	2985	2985	0
130	20250319	181600	35224155	2985	2985	2985	2985	0
131	20250319	181500	35224155	2985	2985	2985	2985	0
132	20250319	181400	35224155	2985	2985	2985	2985	0
133	20250319	181300	35224155	2985	2985	2985	2985	0
134	20250319	181200	35224155	2985	2985	2985	2985	0
135	20250319	181100	35224155	2985	2985	2985	2985	0
136	20250319	181000	35224155	2985	2985	2985	2985	0
137	20250319	180900	35224155	2985	2985	2985	2985	0
138	20250319	180800	35224155	2985	2985	2985	2985	0
139	20250319	180700	35224155	2985	2985	2985	2985	0
140	20250319	180600	35224155	2985	2985	2985	2985	0
141	20250319	180500	35224155	2985	2985	2985	2985	0
142	20250319	180400	35224155	2985	2985	2985	2985	0
143	20250319	180300	35224155	2985	2985	2985	2985	0
144	20250319	180200	35224155	2985	2985	2985	2985	0
145	20250319	180100	35224155	2985	2985	2985	2985	0
146	20250319	180000	35224155	2985	2985	2985	2985	0
147	20250319	175900	35224155	2985	2985	2985	2985	0
148	20250319	175800	35224155	2985	2985	2985	2985	0
149	20250319	175700	35224155	2985	2985	2985	2985	0
150	20250319	175600	35224155	2985	2985	2985	2985	0
151	20250319	175500	35224155	2985	2985	2985	2985	0
152	20250319	175400	35224155	2985	2985	2985	2985	726
153	20250319	175300	35224155	2985	2985	2985	2985	0
154	20250319	175200	35224155	2985	2985	2985	2985	0
155	20250319	175100	35224155	2985	2985	2985	2985	0
156	20250319	175000	35224155	2985	2985	2985	2985	0
157	20250319	174900	35224155	2985	2985	2985	2985	0
158	20250319	174800	35224155	2985	2985	2985	2985	0
159	20250319	174700	35224155	2985	2985	2985	2985	0
160	20250319	174600	35224155	2985	2985	2985	2985	0
161	20250319	174500	35224155	2985	2985	2985	2985	0
162	20250319	174400	35224155	2985	2985	2985	2985	0
163	20250319	174300	35224155	2985	2985	2985	2985	0
164	20250319	174200	35224155	2985	2985	2985	2985	0
165	20250319	174100	35224155	2985	2985	2985	2985	0
166	20250319	174000	35224155	2985	2985	2985	2985	0
167	20250319	173900	35224155	2985	2985	2985	2985	0
168	20250319	173800	35224155	2985	2985	2985	2985	0
169	20250319	173700	35224155	2985	2985	2985	2985	0
170	20250319	173600	35224155	2985	2985	2985	2985	0
171	20250319	173500	35224155	2985	2985	2985	2985	0
172	20250319	173400	35224155	2985	2985	2985	2985	0
173	20250319	173300	35224155	2985	2985	2985	2985	0
174	20250319	173200	35224155	2985	2985	2985	2985	0
175	20250319	173100	35224155	2985	2985	2985	2985	0
176	20250319	173000	35224155	2985	2985	2985	2985	0
177	20250319	172900	35224155	2985	2985	2985	2985	0
178	20250319	172800	35224155	2985	2985	2985	2985	0
179	20250319	172700	35224155	2985	2985	2985	2985	0
180	20250319	172600	35224155	2985	2985	2985	2985	0
181	20250319	172500	35224155	2985	2985	2985	2985	0
182	20250319	172400	35224155	2985	2985	2985	2985	726
183	20250319	172300	35224155	2985	2985	2985	2985	0
184	20250319	172200	35224155	2985	2985	2985	2985	0
185	20250319	172100	35224155	2985	2985	2985	2985	0
186	20250319	172000	35224155	2985	2985	2985	2985	0
187	20250319	171900	35224155	2985	2985	2985	2985	0
188	20250319	171800	35224155	2985	2985	2985	2985	0
189	20250319	171700	35224155	2985	2985	2985	2985	0
190	20250319	171600	35224155	2985	2985	2985	2985	0
191	20250319	171500	35224155	2985	2985	2985	2985	0
192	20250319	171400	35224155	2985	2985	2985	2985	0
193	20250319	171300	35224155	2985	2985	2985	2985	0
194	20250319	171200	35224155	2985	2985	2985	2985	0
195	20250319	171100	35224155	2985	2985	2985	2985	0
196	20250319	171000	35224155	2985	2985	2985	2985	0
197	20250319	170900	35224155	2985	2985	2985	2985	0
198	20250319	170800	35224155	2985	2985	2985	2985	0
199	20250319	170700	35224155	2985	2985	2985	2985	0
200	20250319	170600	35224155	2985	2985	2985	2985	0
201	20250319	170500	35224155	2985	2985	2985	2985	0
202	20250319	170400	35224155	2985	2985	2985	2985	0
203	20250319	170300	35224155	2985	2985	2985	2985	0
204	20250319	170200	35224155	2985	2985	2985	2985	0
205	20250319	170100	35224155	2985	2985	2985	2985	0
206	20250319	170000	35224155	2985	2985	2985	2985	0
207	20250319	165900	35224155	2985	2985	2985	2985	0
208	20250319	165800	35224155	2985	2985	2985	2985	0
209	20250319	165700	35224155	2985	2985	2985	2985	0
210	20250319	165600	35224155	2985	2985	2985	2985	0
211	20250319	165500	35224155	2985	2985	2985	2985	0
212	20250319	165400	35224155	2985	2985	2985	2985	726
213	20250319	165300	35224155	2985	2985	2985	2985	0
214	20250319	165200	35224155	2985	2985	2985	2985	0
215	20250319	165100	35224155	2985	2985	2985	2985	0
216	20250319	165000	35224155	2985	2985	2985	2985	0
217	20250319	164900	35224155	2985	2985	2985	2985	0
218	20250319	164800	35224155	2985	2985	2985	2985	0
219	20250319	164700	35224155	2985	2985	2985	2985	0
220	20250319	164600	35224155	2985	2985	2985	2985	0
221	20250319	164500	35224155	2985	2985	2985	2985	0
222	20250319	164400	35224155	2985	2985	2985	2985	0
223	20250319	164300	35224155	2985	2985	2985	2985	0
224	20250319	164200	35224155	2985	2985	2985	2985	0
225	20250319	164100	35224155	2985	2985	2985	2985	0
226	20250319	164000	35224155	2985	2985	2985	2985	0
227	20250319	163900	35224155	2985	2985	2985	2985	0
228	20250319	163800	35224155	2985	2985	2985	2985	0
229	20250319	163700	35224155	2985	2985	2985	2985	0
230	20250319	163600	35224155	2985	2985	2985	2985	0
231	20250319	163500	35224155	2985	2985	2985	2985	0
232	20250319	163400	35224155	2985	2985	2985	2985	0
233	20250319	163300	35224155	2985	2985	2985	2985	0
234	20250319	163200	35224155	2985	2985	2985	2985	0
235	20250319	163100	35224155	2985	2985	2985	2985	0
236	20250319	163000	35224155	2985	2985	2985	2985	0
237	20250319	162900	35224155	2985	2985	2985	2985	0
238	20250319	162800	35224155	2985	2985	2985	2985	0
239	20250319	162700	35224155	2985	2985	2985	2985	0
240	20250319	162600	35224155	2985	2985	2985	2985	0
241	20250319	162500	35224155	2985	2985	2985	2985	0
242	20250319	162400	35224155	2985	2985	2985	2985	726
243	20250319	162300	35224155	2985	2985	2985	2985	0
244	20250319	162200	35224155	2985	2985	2985	2985	0
245	20250319	162100	35224155	2985	2985	2985	2985	0
246	20250319	162000	35224155	2985	2985	2985	2985	0
247	20250319	161900	35224155	2985	2985	2985	2985	0
248	20250319	161800	35224155	2985	2985	2985	2985	0
249	20250319	161700	35224155	2985	2985	2985	2985	0
250	20250319	161600	35224155	2985	2985	2985	2985	0
251	20250319	161500	35224155	2985	2985	2985	2985	0
252	20250319	161400	35224155	2985	2985	2985	2985	0
253	20250319	161300	35224155	2985	2985	2985	2985	0
254	20250319	161200	35224155	2985	2985	2985	2985	0
255	20250319	161100	35224155	2985	2985	2985	2985	0
256	20250319	161000	35224155	2985	2985	2985	2985	0
257	20250319	160900	35224155	2985	2985	2985	2985	0
258	20250319	160800	35224155	2985	2985	2985	2985	0
259	20250319	160700	35224155	2985	2985	2985	2985	0
260	20250319	160600	35224155	2985	2985	2985	2985	0
261	20250319	160500	35224155	2985	2985	2985	2985	0
262	20250319	160400	35224155	2985	2985	2985	2985	0
263	20250319	160300	35224155	2985	2985	2985	2985	0
264	20250319	160200	35224155	2985	2985	2985	2985	0
265	20250319	160100	35224155	2985	2985	2985	2985	0
266	20250319	160000	35224155	2985	2985	2985	2985	0
267	20250319	155900	35224155	2985	2985	2985	2985	0
268	20250319	155800	35224155	2985	2985	2985	2985	0
269	20250319	155700	35224155	2985	2985	2985	2985	0
270	20250319	155600	35224155	2985	2985	2985	2985	0
271	20250319	155500	35224155	2985	2985	2985	2985	0
272	20250319	155400	35224155	2985	2985	2985	2985	726
273	20250319	155300	35224155	2985	2985	2985	2985	0
274	20250319	155200	35224155	2985	2985	2985	2985	0
275	20250319	155100	35224155	2985	2985	2985	2985	0
276	20250319	155000	35224155	2985	2985	2985	2985	0
277	20250319	154900	35224155	2985	2985	2985	2985	0
278	20250319	154800	35224155	2985	2985	2985	2985	0
279	20250319	154700	35224155	2985	2985	2985	2985	0
280	20250319	154600	35224155	2985	2985	2985	2985	0
281	20250319	154500	35224155	2985	2985	2985	2985	0
282	20250319	154400	35224155	2985	2985	2985	2985	0
283	20250319	154300	35224155	2985	2985	2985	2985	0
284	20250319	154200	35224155	2985	2985	2985	2985	0
285	20250319	154100	35224155	2985	2985	2985	2985	0
286	20250319	154000	35224155	2985	2985	2985	2985	0
287	20250319	153900	35224155	2985	2985	2985	2985	0
288	20250319	153800	35224155	2985	2985	2985	2985	0
289	20250319	153700	35224155	2985	2985	2985	2985	0
290	20250319	153600	35224155	2985	2985	2985	2985	0
291	20250319	153500	35224155	2985	2985	2985	2985	0
292	20250319	153400	35224155	2985	2985	2985	2985	0
293	20250319	153300	35224155	2985	2985	2985	2985	0
294	20250319	153200	35224155	2985	2985	2985	2985	0
295	20250319	153100	35224155	2985	2985	2985	2985	0
296	20250319	153000	35224155	2985	2985	2985	2985	726
297	20250319	152900	33057045	2985	2985	2985	2985	0
298	20250319	152800	33057045	2985	2985	2985	2985	0
299	20250319	152700	33057045	2985	2985	2985	2985	0
300	20250319	152600	33057045	2985	2985	2985	2985	0
301	20250319	152500	33057045	2985	2985	2985	2985	0
302	20250319	152400	33057045	2985	2985	2985	2985	0
303	20250319	152300	33057045	2985	2985	2985	2985	0
304	20250319	152200	33057045	2985	2985	2985	2985	0
305	20250319	152100	33057045	2985	2985	2985	2985	0
306	20250319	152000	33057045	2985	2985	2985	2985	0
307	20250319	151900	33057045	2985	2985	2985	2985	0
308	20250319	151800	33057045	2985	2985	2985	2985	0
309	20250319	151700	33057045	2985	2985	2985	2985	1
310	20250319	151600	33054060	2980	2980	2980	2980	50
311	20250319	151500	32905060	2990	2990	2990	2990	1
312	20250319	151400	32902070	2980	2980	2980	2980	100
313	20250319	151300	32604070	2990	2990	2990	2980	3
314	20250319	151200	32595110	2990	2985	2990	2985	252
315	20250319	151100	31842885	2985	2975	2985	2975	982
316	20250319	151000	28916525	2975	2975	2975	2975	131
317	20250319	150900	28526800	2965	2965	2965	2965	0
318	20250319	150800	28526800	2965	2965	2965	2965	0
319	20250319	150700	28526800	2965	2965	2965	2965	0
320	20250319	150600	28526800	2965	2965	2965	2965	0
321	20250319	150500	28526800	2965	2965	2965	2965	0
322	20250319	150400	28526800	2965	2965	2965	2965	0
323	20250319	150300	28526800	2965	2965	2965	2965	22
324	20250319	150200	28461570	2975	2975	2975	2975	0
325	20250319	150100	28461570	2975	2975	2975	2975	1
326	20250319	150000	28458595	2970	2970	2970	2970	1
327	20250319	145900	28455625	2965	2965	2965	2965	43
328	20250319	145800	28328130	2960	2960	2960	2960	0
329	20250319	145700	28328130	2960	2960	2960	2960	0
330	20250319	145600	28328130	2960	2960	2960	2960	51
331	20250319	145500	28177170	2975	2975	2975	2975	0
332	20250319	145400	28177170	2975	2975	2975	2975	0
333	20250319	145300	28177170	2975	2975	2975	2975	0
334	20250319	145200	28177170	2975	2975	2975	2975	0
335	20250319	145100	28177170	2975	2975	2975	2975	0
336	20250319	145000	28177170	2975	2975	2975	2975	0
337	20250319	144900	28177170	2975	2975	2975	2975	0
338	20250319	144800	28177170	2975	2975	2975	2975	0
339	20250319	144700	28177170	2975	2975	2975	2975	0
340	20250319	144600	28177170	2975	2975	2975	2975	0
341	20250319	144500	28177170	2975	2975	2975	2975	0
342	20250319	144400	28177170	2975	2975	2975	2975	0
343	20250319	144300	28177170	2975	2975	2975	2975	0
344	20250319	144200	28177170	2975	2975	2975	2975	4
345	20250319	144100	28165270	2975	2975	2975	2975	0
346	20250319	144000	28165270	2975	2975	2975	2975	0
347	20250319	143900	28165270	2975	2975	2975	2975	0
348	20250319	143800	28165270	2975	2975	2975	2975	0
349	20250319	143700	28165270	2975	2975	2975	2975	0
350	20250319	143600	28165270	2975	2975	2975	2975	0
351	20250319	143500	28165270	2975	2975	2975	2975	0
352	20250319	143400	28165270	2975	2975	2975	2975	0
353	20250319	143300	28165270	2975	2975	2975	2975	0
354	20250319	143200	28165270	2975	2970	2975	2970	660
355	20250319	143100	26202190	2970	2970	2970	2970	0
356	20250319	143000	26202190	2970	2970	2970	2970	0
357	20250319	142900	26202190	2970	2970	2970	2970	0
358	20250319	142800	26202190	2970	2970	2970	2970	0
359	20250319	142700	26202190	2970	2970	2970	2970	0
360	20250319	142600	26202190	2970	2970	2970	2970	0
361	20250319	142500	26202190	2970	2970	2970	2970	0
362	20250319	142400	26202190	2970	2970	2970	2970	0
363	20250319	142300	26202190	2970	2970	2970	2970	0
364	20250319	142200	26202190	2970	2970	2970	2970	0
365	20250319	142100	26202190	2970	2970	2970	2970	0
366	20250319	142000	26202190	2970	2970	2970	2970	10
367	20250319	141900	26172490	2960	2960	2960	2960	6
368	20250319	141800	26154730	2960	2960	2960	2960	81
369	20250319	141700	25914970	2970	2970	2970	2970	0
370	20250319	141600	25914970	2970	2970	2970	2970	0
371	20250319	141500	25914970	2970	2970	2970	2970	0
372	20250319	141400	25914970	2970	2970	2970	2970	0
373	20250319	141300	25914970	2970	2970	2970	2970	0
374	20250319	141200	25914970	2970	2960	2970	2960	82
375	20250319	141100	25672230	2970	2970	2970	2970	0
376	20250319	141000	25672230	2970	2970	2970	2970	0
377	20250319	140900	25672230	2970	2970	2970	2970	0
378	20250319	140800	25672230	2970	2970	2970	2970	0
379	20250319	140700	25672230	2970	2970	2970	2970	0
380	20250319	140600	25672230	2970	2970	2970	2970	0
381	20250319	140500	25672230	2970	2970	2970	2970	0
382	20250319	140400	25672230	2970	2970	2970	2970	0
383	20250319	140300	25672230	2970	2970	2970	2970	0
384	20250319	140200	25672230	2970	2970	2970	2970	0
385	20250319	140100	25672230	2970	2970	2970	2970	0
386	20250319	140000	25672230	2970	2970	2970	2970	0
387	20250319	135900	25672230	2970	2970	2970	2970	0
388	20250319	135800	25672230	2970	2970	2970	2970	0
389	20250319	135700	25672230	2970	2970	2970	2970	0
390	20250319	135600	25672230	2970	2970	2970	2970	0
391	20250319	135500	25672230	2970	2970	2970	2970	0
392	20250319	135400	25672230	2970	2970	2970	2970	0
393	20250319	135300	25672230	2970	2970	2970	2970	4
394	20250319	135200	25660350	2970	2970	2970	2970	0
395	20250319	135100	25660350	2970	2970	2970	2970	0
396	20250319	135000	25660350	2970	2970	2970	2970	0
397	20250319	134900	25660350	2970	2970	2970	2970	0
398	20250319	134800	25660350	2970	2970	2970	2970	0
399	20250319	134700	25660350	2970	2970	2970	2970	0
400	20250319	134600	25660350	2970	2970	2970	2970	0
401	20250319	134500	25660350	2970	2970	2970	2970	0
402	20250319	134400	25660350	2970	2970	2970	2970	0
403	20250319	134300	25660350	2970	2970	2970	2970	0
404	20250319	134200	25660350	2970	2970	2970	2970	0
405	20250319	134100	25660350	2970	2970	2970	2970	0
406	20250319	134000	25660350	2970	2970	2970	2970	0
407	20250319	133900	25660350	2970	2970	2970	2970	0
408	20250319	133800	25660350	2970	2970	2970	2970	0
409	20250319	133700	25660350	2970	2970	2970	2970	0
410	20250319	133600	25660350	2970	2970	2970	2970	84
411	20250319	133500	25410870	2975	2975	2975	2975	0
412	20250319	133400	25410870	2975	2975	2975	2975	0
413	20250319	133300	25410870	2975	2975	2975	2975	0
414	20250319	133200	25410870	2975	2975	2975	2975	0
415	20250319	133100	25410870	2975	2975	2975	2975	0
416	20250319	133000	25410870	2975	2975	2975	2975	0
417	20250319	132900	25410870	2975	2975	2975	2975	0
418	20250319	132800	25410870	2975	2975	2975	2975	0
419	20250319	132700	25410870	2975	2975	2975	2975	0
420	20250319	132600	25410870	2975	2970	2975	2970	221
421	20250319	132500	24754465	2970	2970	2970	2970	0
422	20250319	132400	24754465	2970	2970	2970	2970	0
423	20250319	132300	24754465	2970	2970	2970	2970	0
424	20250319	132200	24754465	2970	2970	2970	2970	0
425	20250319	132100	24754465	2970	2970	2970	2970	0
426	20250319	132000	24754465	2970	2970	2970	2970	0
427	20250319	131900	24754465	2970	2970	2970	2970	0
428	20250319	131800	24754465	2970	2970	2970	2970	0
429	20250319	131700	24754465	2970	2970	2970	2970	2
430	20250319	131600	24748525	2970	2970	2970	2970	0
431	20250319	131500	24748525	2970	2970	2970	2970	0
432	20250319	131400	24748525	2970	2970	2970	2970	0
433	20250319	131300	24748525	2970	2970	2970	2970	0
434	20250319	131200	24748525	2970	2970	2970	2970	0
435	20250319	131100	24748525	2970	2970	2970	2970	0
436	20250319	131000	24748525	2970	2970	2970	2970	0
437	20250319	130900	24748525	2970	2970	2970	2970	0
438	20250319	130800	24748525	2970	2970	2970	2970	0
439	20250319	130700	24748525	2970	2970	2970	2970	0
440	20250319	130600	24748525	2970	2970	2970	2970	0
441	20250319	130500	24748525	2970	2970	2970	2970	0
442	20250319	130400	24748525	2970	2970	2970	2970	0
443	20250319	130300	24748525	2970	2970	2970	2970	0
444	20250319	130200	24748525	2970	2970	2970	2970	0
445	20250319	130100	24748525	2970	2970	2970	2970	1
446	20250319	130000	24745555	2970	2965	2970	2965	26
447	20250319	125900	24668460	2965	2970	2970	2965	28
448	20250319	125800	24585325	2965	2965	2965	2965	0
449	20250319	125700	24585325	2965	2965	2965	2965	0
450	20250319	125600	24585325	2965	2965	2965	2965	0
451	20250319	125500	24585325	2965	2965	2965	2965	0
452	20250319	125400	24585325	2965	2965	2965	2965	0
453	20250319	125300	24585325	2965	2965	2965	2965	0
454	20250319	125200	24585325	2965	2965	2965	2965	0
455	20250319	125100	24585325	2965	2965	2965	2965	0
456	20250319	125000	24585325	2965	2965	2965	2965	0
457	20250319	124900	24585325	2965	2965	2965	2965	0
458	20250319	124800	24585325	2965	2965	2965	2965	0
459	20250319	124700	24585325	2965	2965	2965	2965	0
460	20250319	124600	24585325	2965	2965	2965	2965	0
461	20250319	124500	24585325	2965	2965	2965	2965	0
462	20250319	124400	24585325	2965	2965	2965	2965	0
463	20250319	124300	24585325	2965	2965	2965	2965	0
464	20250319	124200	24585325	2965	2965	2965	2965	0
465	20250319	124100	24585325	2965	2965	2965	2965	0
466	20250319	124000	24585325	2965	2965	2965	2965	0
467	20250319	123900	24585325	2965	2965	2965	2965	0
468	20250319	123800	24585325	2965	2965	2965	2965	0
469	20250319	123700	24585325	2965	2965	2965	2965	0
470	20250319	123600	24585325	2965	2965	2965	2965	0
471	20250319	123500	24585325	2965	2965	2965	2965	0
472	20250319	123400	24585325	2965	2965	2965	2965	0
473	20250319	123300	24585325	2965	2965	2965	2965	2000
474	20250319	123200	18655325	2970	2970	2970	2970	0
475	20250319	123100	18655325	2970	2970	2970	2970	0
476	20250319	123000	18655325	2970	2970	2970	2970	0
477	20250319	122900	18655325	2970	2970	2970	2970	0
478	20250319	122800	18655325	2970	2970	2970	2970	0
479	20250319	122700	18655325	2970	2970	2970	2970	0
480	20250319	122600	18655325	2970	2970	2970	2970	0
481	20250319	122500	18655325	2970	2970	2970	2970	0
482	20250319	122400	18655325	2970	2970	2970	2970	0
483	20250319	122300	18655325	2970	2970	2970	2970	0
484	20250319	122200	18655325	2970	2970	2970	2970	0
485	20250319	122100	18655325	2970	2970	2970	2970	0
486	20250319	122000	18655325	2970	2970	2970	2970	0
487	20250319	121900	18655325	2970	2970	2970	2970	0
488	20250319	121800	18655325	2970	2970	2970	2970	0
489	20250319	121700	18655325	2970	2970	2970	2970	0
490	20250319	121600	18655325	2970	2970	2970	2970	0
491	20250319	121500	18655325	2970	2970	2970	2970	0
492	20250319	121400	18655325	2970	2970	2970	2970	0
493	20250319	121300	18655325	2970	2970	2970	2970	0
494	20250319	121200	18655325	2970	2970	2970	2970	0
495	20250319	121100	18655325	2970	2970	2970	2970	0
496	20250319	121000	18655325	2970	2970	2970	2970	0
497	20250319	120900	18655325	2970	2970	2970	2970	0
498	20250319	120800	18655325	2970	2970	2970	2970	0
499	20250319	120700	18655325	2970	2970	2970	2970	0
500	20250319	120600	18655325	2970	2970	2970	2970	0
501	20250319	120500	18655325	2970	2970	2970	2970	0
502	20250319	120400	18655325	2970	2970	2970	2970	0
503	20250319	120300	18655325	2970	2970	2970	2970	0
504	20250319	120200	18655325	2970	2970	2970	2970	0
505	20250319	120100	18655325	2970	2970	2970	2970	0
506	20250319	120000	18655325	2970	2970	2970	2970	0
507	20250319	115900	18655325	2970	2970	2970	2970	0
508	20250319	115800	18655325	2970	2970	2970	2970	0
509	20250319	115700	18655325	2970	2970	2970	2970	0
510	20250319	115600	18655325	2970	2970	2970	2970	0
511	20250319	115500	18655325	2970	2970	2970	2970	0
512	20250319	115400	18655325	2970	2970	2970	2970	0
513	20250319	115300	18655325	2970	2970	2970	2970	0
514	20250319	115200	18655325	2970	2970	2970	2970	0
515	20250319	115100	18655325	2970	2970	2970	2970	0
516	20250319	115000	18655325	2970	2970	2970	2970	0
517	20250319	114900	18655325	2970	2970	2970	2970	0
518	20250319	114800	18655325	2970	2970	2970	2970	0
519	20250319	114700	18655325	2970	2970	2970	2970	8
520	20250319	114600	18631565	2970	2970	2970	2970	3
521	20250319	114500	18622655	2965	2965	2965	2965	0
522	20250319	114400	18622655	2965	2965	2965	2965	0
523	20250319	114300	18622655	2965	2965	2965	2965	0
524	20250319	114200	18622655	2965	2965	2965	2965	0
525	20250319	114100	18622655	2965	2965	2965	2965	68
526	20250319	114000	18421035	2965	2965	2965	2965	25
527	20250319	113900	18346910	2970	2970	2970	2970	0
528	20250319	113800	18346910	2970	2970	2970	2970	0
529	20250319	113700	18346910	2970	2970	2970	2970	0
530	20250319	113600	18346910	2970	2970	2970	2970	0
531	20250319	113500	18346910	2970	2970	2970	2970	0
532	20250319	113400	18346910	2970	2960	2970	2950	1101
533	20250319	113300	15096380	2970	2970	2970	2970	0
534	20250319	113200	15096380	2970	2970	2970	2970	1
535	20250319	113100	15093410	2965	2965	2965	2965	90
536	20250319	113000	14826560	2970	2970	2970	2970	0
537	20250319	112900	14826560	2970	2970	2970	2970	0
538	20250319	112800	14826560	2970	2970	2970	2970	2
539	20250319	112700	14820620	2965	2965	2965	2965	0
540	20250319	112600	14820620	2965	2965	2965	2965	100
541	20250319	112500	14524120	2970	2970	2970	2970	0
542	20250319	112400	14524120	2970	2970	2970	2970	0
543	20250319	112300	14524120	2970	2970	2970	2970	0
544	20250319	112200	14524120	2970	2970	2970	2970	0
545	20250319	112100	14524120	2970	2970	2970	2970	0
546	20250319	112000	14524120	2970	2970	2970	2970	0
547	20250319	111900	14524120	2970	2970	2970	2970	0
548	20250319	111800	14524120	2970	2970	2970	2970	0
549	20250319	111700	14524120	2970	2970	2970	2970	0
550	20250319	111600	14524120	2970	2970	2970	2970	0
551	20250319	111500	14524120	2970	2970	2970	2970	0
552	20250319	111400	14524120	2970	2970	2970	2970	0
553	20250319	111300	14524120	2970	2970	2970	2970	323
554	20250319	111200	13564810	2970	2970	2970	2970	81
555	20250319	111100	13324240	2970	2970	2970	2970	0
556	20250319	111000	13324240	2970	2970	2970	2970	102
557	20250319	110900	13021300	2970	2970	2970	2970	1
558	20250319	110800	13018330	2965	2965	2965	2965	12
559	20250319	110700	12982750	2965	2965	2965	2965	0
560	20250319	110600	12982750	2965	2965	2965	2965	0
561	20250319	110500	12982750	2965	2965	2965	2965	29
562	20250319	110400	12896765	2965	2965	2965	2965	0
563	20250319	110300	12896765	2965	2965	2965	2965	0
564	20250319	110200	12896765	2965	2965	2965	2965	0
565	20250319	110100	12896765	2965	2955	2965	2955	2
566	20250319	110000	12890845	2955	2955	2955	2955	0
567	20250319	105900	12890845	2955	2955	2955	2955	0
568	20250319	105800	12890845	2955	2955	2955	2955	1000
569	20250319	105700	9935845	2955	2955	2955	2955	0
570	20250319	105600	9935845	2955	2955	2955	2955	1142
571	20250319	105500	6561235	2955	2955	2955	2955	0
572	20250319	105400	6561235	2955	2955	2955	2955	1
573	20250319	105300	6558280	2955	2955	2955	2955	0
574	20250319	105200	6558280	2955	2955	2955	2955	0
575	20250319	105100	6558280	2955	2955	2955	2955	0
576	20250319	105000	6558280	2955	2955	2955	2955	0
577	20250319	104900	6558280	2955	2955	2955	2955	5
578	20250319	104800	6543505	2955	2955	2955	2955	0
579	20250319	104700	6543505	2955	2955	2955	2955	20
580	20250319	104600	6484405	2955	2955	2955	2955	0
581	20250319	104500	6484405	2955	2955	2955	2955	0
582	20250319	104400	6484405	2955	2955	2955	2955	0
583	20250319	104300	6484405	2955	2955	2955	2955	0
584	20250319	104200	6484405	2955	2960	2960	2955	926
585	20250319	104100	3747970	2970	2970	2970	2970	0
586	20250319	104000	3747970	2970	2970	2970	2970	0
587	20250319	103900	3747970	2970	2970	2970	2970	0
588	20250319	103800	3747970	2970	2970	2970	2970	0
589	20250319	103700	3747970	2970	2970	2970	2970	0
590	20250319	103600	3747970	2970	2970	2970	2970	0
591	20250319	103500	3747970	2970	2970	2970	2970	0
592	20250319	103400	3747970	2970	2970	2970	2970	0
593	20250319	103300	3747970	2970	2960	2970	2960	8
594	20250319	103200	3724260	2960	2960	2960	2960	2
595	20250319	103100	3718340	2970	2970	2970	2970	0
596	20250319	103000	3718340	2970	2970	2970	2970	0
597	20250319	102900	3718340	2970	2970	2970	2970	0
598	20250319	102800	3718340	2970	2970	2970	2970	0
599	20250319	102700	3718340	2970	2970	2970	2970	0
600	20250319	102600	3718340	2970	2970	2970	2970	0
601	20250319	102500	3718340	2970	2970	2970	2970	0
602	20250319	102400	3718340	2970	2970	2970	2970	0
603	20250319	102300	3718340	2970	2970	2970	2970	0
604	20250319	102200	3718340	2970	2970	2970	2970	0
605	20250319	102100	3718340	2970	2970	2970	2970	300
606	20250319	102000	2827340	2970	2970	2970	2970	0
607	20250319	101900	2827340	2970	2970	2970	2970	0
608	20250319	101800	2827340	2970	2970	2970	2970	0
609	20250319	101700	2827340	2970	2970	2970	2970	0
610	20250319	101600	2827340	2970	2970	2970	2970	0
611	20250319	101500	2827340	2970	2970	2970	2970	0
612	20250319	101400	2827340	2970	2970	2970	2970	0
613	20250319	101300	2827340	2970	2970	2970	2970	0
614	20250319	101200	2827340	2970	2970	2970	2970	0
615	20250319	101100	2827340	2970	2970	2970	2970	0
616	20250319	101000	2827340	2970	2970	2970	2970	1
617	20250319	100900	2824370	2965	2965	2965	2965	0
618	20250319	100800	2824370	2965	2965	2965	2965	1
619	20250319	100700	2821405	2965	2965	2965	2965	0
620	20250319	100600	2821405	2965	2965	2965	2965	0
621	20250319	100500	2821405	2965	2965	2965	2965	0
622	20250319	100400	2821405	2965	2965	2965	2965	0
623	20250319	100300	2821405	2965	2965	2965	2965	0
624	20250319	100200	2821405	2965	2965	2965	2965	0
625	20250319	100100	2821405	2965	2965	2965	2965	0
626	20250319	100000	2821405	2965	2965	2965	2965	312
627	20250319	095900	1896325	2960	2960	2960	2960	10
628	20250319	095800	1866725	2960	2960	2960	2960	70
629	20250319	095700	1659525	2960	2960	2960	2960	0
630	20250319	095600	1659525	2960	2960	2960	2960	0
631	20250319	095500	1659525	2960	2960	2960	2960	0
632	20250319	095400	1659525	2960	2960	2960	2960	0
633	20250319	095300	1659525	2960	2960	2960	2960	0
634	20250319	095200	1659525	2960	2960	2960	2960	25
635	20250319	095100	1585525	2965	2965	2965	2965	0
636	20250319	095000	1585525	2965	2965	2965	2965	0
637	20250319	094900	1585525	2965	2965	2965	2965	0
638	20250319	094800	1585525	2965	2965	2965	2965	0
639	20250319	094700	1585525	2965	2965	2965	2965	0
640	20250319	094600	1585525	2965	2960	2965	2960	52
641	20250319	094500	1431595	2965	2965	2965	2965	0
642	20250319	094400	1431595	2965	2965	2965	2965	0
643	20250319	094300	1431595	2965	2965	2965	2965	1
644	20250319	094200	1428630	2965	2965	2965	2965	0
645	20250319	094100	1428630	2965	2965	2965	2965	0
646	20250319	094000	1428630	2965	2965	2965	2965	0
647	20250319	093900	1428630	2965	2965	2965	2965	0
648	20250319	093800	1428630	2965	2965	2965	2965	0
649	20250319	093700	1428630	2965	2965	2965	2965	0
650	20250319	093600	1428630	2965	2965	2965	2965	0
651	20250319	093500	1428630	2965	2965	2965	2965	0
652	20250319	093400	1428630	2965	2965	2965	2965	0
653	20250319	093300	1428630	2965	2965	2965	2965	0
654	20250319	093200	1428630	2965	2965	2965	2965	0
655	20250319	093100	1428630	2965	2965	2965	2965	3
656	20250319	093000	1419735	2965	2965	2965	2965	9
657	20250319	092900	1393050	2965	2965	2965	2965	0
658	20250319	092800	1393050	2965	2965	2965	2965	20
659	20250319	092700	1333750	2965	2965	2965	2965	0
660	20250319	092600	1333750	2965	2965	2965	2965	0
661	20250319	092500	1333750	2965	2965	2965	2965	6
662	20250319	092400	1315960	2970	2970	2970	2970	0
663	20250319	092300	1315960	2970	2970	2970	2970	0
664	20250319	092200	1315960	2970	2965	2970	2965	342
665	20250319	092100	301925	2965	2965	2965	2965	0
666	20250319	092000	301925	2965	2965	2965	2965	0
667	20250319	091900	301925	2965	2965	2965	2965	0
668	20250319	091800	301925	2965	2965	2965	2965	0
669	20250319	091700	301925	2965	2965	2965	2965	0
670	20250319	091600	301925	2965	2965	2965	2965	0
671	20250319	091500	301925	2965	2965	2965	2965	0
672	20250319	091400	301925	2965	2965	2965	2965	0
673	20250319	091300	301925	2965	2965	2965	2965	0
674	20250319	091200	301925	2965	2965	2965	2965	0
675	20250319	091100	301925	2965	2965	2965	2965	0
676	20250319	091000	301925	2965	2965	2965	2965	1
677	20250319	090900	298960	2960	2960	2960	2960	0
678	20250319	090800	298960	2960	2960	2960	2960	10
679	20250319	090700	269360	2960	2960	2960	2960	0
680	20250319	090600	269360	2960	2960	2960	2960	0
681	20250319	090500	269360	2960	2960	2960	2960	0
682	20250319	090400	269360	2960	2960	2960	2960	1
683	20250319	090300	266400	2960	2960	2960	2960	0
684	20250319	090200	266400	2960	2960	2960	2960	0
685	20250319	090100	266400	2960	2960	2960	2960	43
686	20250319	090000	139120	2960	2960	2960	2960	47