KissMeData/067170/min/candle-20250307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250307	194900	38156799	2945	2945	2945	2945	203
3	20250307	194800	38156799	2945	2945	2945	2945	0
4	20250307	194700	38156799	2945	2945	2945	2945	0
5	20250307	194600	38156799	2945	2945	2945	2945	0
6	20250307	194500	38156799	2945	2945	2945	2945	0
7	20250307	194400	38156799	2945	2945	2945	2945	0
8	20250307	194300	38156799	2945	2945	2945	2945	0
9	20250307	194200	38156799	2945	2945	2945	2945	0
10	20250307	194100	38156799	2945	2945	2945	2945	0
11	20250307	194000	38156799	2945	2945	2945	2945	0
12	20250307	193900	38156799	2945	2945	2945	2945	0
13	20250307	193800	38156799	2945	2945	2945	2945	0
14	20250307	193700	38156799	2945	2945	2945	2945	0
15	20250307	193600	38156799	2945	2945	2945	2945	0
16	20250307	193500	38156799	2945	2945	2945	2945	0
17	20250307	193400	38156799	2945	2945	2945	2945	0
18	20250307	193300	38156799	2945	2945	2945	2945	0
19	20250307	193200	38156799	2945	2945	2945	2945	0
20	20250307	193100	38156799	2945	2945	2945	2945	0
21	20250307	193000	38156799	2945	2945	2945	2945	0
22	20250307	192900	38156799	2945	2945	2945	2945	0
23	20250307	192800	38156799	2945	2945	2945	2945	0
24	20250307	192700	38156799	2945	2945	2945	2945	0
25	20250307	192600	38156799	2945	2945	2945	2945	0
26	20250307	192500	38156799	2945	2945	2945	2945	0
27	20250307	192400	38156799	2945	2945	2945	2945	0
28	20250307	192300	38156799	2945	2945	2945	2945	0
29	20250307	192200	38156799	2945	2945	2945	2945	0
30	20250307	192100	38156799	2945	2945	2945	2945	0
31	20250307	192000	38156799	2945	2945	2945	2945	0
32	20250307	191900	38156799	2945	2945	2945	2945	203
33	20250307	191800	38156799	2945	2945	2945	2945	0
34	20250307	191700	38156799	2945	2945	2945	2945	0
35	20250307	191600	38156799	2945	2945	2945	2945	0
36	20250307	191500	38156799	2945	2945	2945	2945	0
37	20250307	191400	38156799	2945	2945	2945	2945	0
38	20250307	191300	38156799	2945	2945	2945	2945	0
39	20250307	191200	38156799	2945	2945	2945	2945	0
40	20250307	191100	38156799	2945	2945	2945	2945	0
41	20250307	191000	38156799	2945	2945	2945	2945	0
42	20250307	190900	38156799	2945	2945	2945	2945	0
43	20250307	190800	38156799	2945	2945	2945	2945	0
44	20250307	190700	38156799	2945	2945	2945	2945	0
45	20250307	190600	38156799	2945	2945	2945	2945	0
46	20250307	190500	38156799	2945	2945	2945	2945	0
47	20250307	190400	38156799	2945	2945	2945	2945	0
48	20250307	190300	38156799	2945	2945	2945	2945	0
49	20250307	190200	38156799	2945	2945	2945	2945	0
50	20250307	190100	38156799	2945	2945	2945	2945	0
51	20250307	190000	38156799	2945	2945	2945	2945	0
52	20250307	185900	38156799	2945	2945	2945	2945	0
53	20250307	185800	38156799	2945	2945	2945	2945	0
54	20250307	185700	38156799	2945	2945	2945	2945	0
55	20250307	185600	38156799	2945	2945	2945	2945	0
56	20250307	185500	38156799	2945	2945	2945	2945	0
57	20250307	185400	38156799	2945	2945	2945	2945	0
58	20250307	185300	38156799	2945	2945	2945	2945	0
59	20250307	185200	38156799	2945	2945	2945	2945	0
60	20250307	185100	38156799	2945	2945	2945	2945	0
61	20250307	185000	38156799	2945	2945	2945	2945	0
62	20250307	184900	38156799	2945	2945	2945	2945	203
63	20250307	184800	38156799	2945	2945	2945	2945	0
64	20250307	184700	38156799	2945	2945	2945	2945	0
65	20250307	184600	38156799	2945	2945	2945	2945	0
66	20250307	184500	38156799	2945	2945	2945	2945	0
67	20250307	184400	38156799	2945	2945	2945	2945	0
68	20250307	184300	38156799	2945	2945	2945	2945	0
69	20250307	184200	38156799	2945	2945	2945	2945	0
70	20250307	184100	38156799	2945	2945	2945	2945	0
71	20250307	184000	38156799	2945	2945	2945	2945	0
72	20250307	183900	38156799	2945	2945	2945	2945	0
73	20250307	183800	38156799	2945	2945	2945	2945	0
74	20250307	183700	38156799	2945	2945	2945	2945	0
75	20250307	183600	38156799	2945	2945	2945	2945	0
76	20250307	183500	38156799	2945	2945	2945	2945	0
77	20250307	183400	38156799	2945	2945	2945	2945	0
78	20250307	183300	38156799	2945	2945	2945	2945	0
79	20250307	183200	38156799	2945	2945	2945	2945	0
80	20250307	183100	38156799	2945	2945	2945	2945	0
81	20250307	183000	38156799	2945	2945	2945	2945	0
82	20250307	182900	38156799	2945	2945	2945	2945	0
83	20250307	182800	38156799	2945	2945	2945	2945	0
84	20250307	182700	38156799	2945	2945	2945	2945	0
85	20250307	182600	38156799	2945	2945	2945	2945	0
86	20250307	182500	38156799	2945	2945	2945	2945	0
87	20250307	182400	38156799	2945	2945	2945	2945	0
88	20250307	182300	38156799	2945	2945	2945	2945	0
89	20250307	182200	38156799	2945	2945	2945	2945	0
90	20250307	182100	38156799	2945	2945	2945	2945	0
91	20250307	182000	38156799	2945	2945	2945	2945	0
92	20250307	181900	38156799	2945	2945	2945	2945	203
93	20250307	181800	38156799	2945	2945	2945	2945	0
94	20250307	181700	38156799	2945	2945	2945	2945	0
95	20250307	181600	38156799	2945	2945	2945	2945	0
96	20250307	181500	38156799	2945	2945	2945	2945	0
97	20250307	181400	38156799	2945	2945	2945	2945	0
98	20250307	181300	38156799	2945	2945	2945	2945	0
99	20250307	181200	38156799	2945	2945	2945	2945	0
100	20250307	181100	38156799	2945	2945	2945	2945	0
101	20250307	181000	38156799	2945	2945	2945	2945	0
102	20250307	180900	38156799	2945	2945	2945	2945	0
103	20250307	180800	38156799	2945	2945	2945	2945	0
104	20250307	180700	38156799	2945	2945	2945	2945	0
105	20250307	180600	38156799	2945	2945	2945	2945	0
106	20250307	180500	38156799	2945	2945	2945	2945	0
107	20250307	180400	38156799	2945	2945	2945	2945	0
108	20250307	180300	38156799	2945	2945	2945	2945	0
109	20250307	180200	38156799	2945	2945	2945	2945	0
110	20250307	180100	38156799	2945	2945	2945	2945	0
111	20250307	180000	38156799	2945	2945	2945	2945	0
112	20250307	175900	38156799	2945	2945	2945	2945	0
113	20250307	175800	38156799	2945	2945	2945	2945	0
114	20250307	175700	38156799	2945	2945	2945	2945	0
115	20250307	175600	38156799	2945	2945	2945	2945	0
116	20250307	175500	38156799	2945	2945	2945	2945	0
117	20250307	175400	38156799	2945	2945	2945	2945	0
118	20250307	175300	38156799	2945	2945	2945	2945	0
119	20250307	175200	38156799	2945	2945	2945	2945	0
120	20250307	175100	38156799	2945	2945	2945	2945	0
121	20250307	175000	38156799	2945	2945	2945	2945	0
122	20250307	174900	38156799	2945	2945	2945	2945	203
123	20250307	174800	38156799	2945	2945	2945	2945	0
124	20250307	174700	38156799	2945	2945	2945	2945	0
125	20250307	174600	38156799	2945	2945	2945	2945	0
126	20250307	174500	38156799	2945	2945	2945	2945	0
127	20250307	174400	38156799	2945	2945	2945	2945	0
128	20250307	174300	38156799	2945	2945	2945	2945	0
129	20250307	174200	38156799	2945	2945	2945	2945	0
130	20250307	174100	38156799	2945	2945	2945	2945	0
131	20250307	174000	38156799	2945	2945	2945	2945	0
132	20250307	173900	38156799	2945	2945	2945	2945	0
133	20250307	173800	38156799	2945	2945	2945	2945	0
134	20250307	173700	38156799	2945	2945	2945	2945	0
135	20250307	173600	38156799	2945	2945	2945	2945	0
136	20250307	173500	38156799	2945	2945	2945	2945	0
137	20250307	173400	38156799	2945	2945	2945	2945	0
138	20250307	173300	38156799	2945	2945	2945	2945	0
139	20250307	173200	38156799	2945	2945	2945	2945	0
140	20250307	173100	38156799	2945	2945	2945	2945	0
141	20250307	173000	38156799	2945	2945	2945	2945	0
142	20250307	172900	38156799	2945	2945	2945	2945	0
143	20250307	172800	38156799	2945	2945	2945	2945	0
144	20250307	172700	38156799	2945	2945	2945	2945	0
145	20250307	172600	38156799	2945	2945	2945	2945	0
146	20250307	172500	38156799	2945	2945	2945	2945	0
147	20250307	172400	38156799	2945	2945	2945	2945	0
148	20250307	172300	38156799	2945	2945	2945	2945	0
149	20250307	172200	38156799	2945	2945	2945	2945	0
150	20250307	172100	38156799	2945	2945	2945	2945	0
151	20250307	172000	38156799	2945	2945	2945	2945	0
152	20250307	171900	38156799	2945	2945	2945	2945	203
153	20250307	171800	38156799	2945	2945	2945	2945	0
154	20250307	171700	38156799	2945	2945	2945	2945	0
155	20250307	171600	38156799	2945	2945	2945	2945	0
156	20250307	171500	38156799	2945	2945	2945	2945	0
157	20250307	171400	38156799	2945	2945	2945	2945	0
158	20250307	171300	38156799	2945	2945	2945	2945	0
159	20250307	171200	38156799	2945	2945	2945	2945	0
160	20250307	171100	38156799	2945	2945	2945	2945	0
161	20250307	171000	38156799	2945	2945	2945	2945	0
162	20250307	170900	38156799	2945	2945	2945	2945	0
163	20250307	170800	38156799	2945	2945	2945	2945	0
164	20250307	170700	38156799	2945	2945	2945	2945	0
165	20250307	170600	38156799	2945	2945	2945	2945	0
166	20250307	170500	38156799	2945	2945	2945	2945	0
167	20250307	170400	38156799	2945	2945	2945	2945	0
168	20250307	170300	38156799	2945	2945	2945	2945	0
169	20250307	170200	38156799	2945	2945	2945	2945	0
170	20250307	170100	38156799	2945	2945	2945	2945	0
171	20250307	170000	38156799	2945	2945	2945	2945	0
172	20250307	165900	38156799	2945	2945	2945	2945	0
173	20250307	165800	38156799	2945	2945	2945	2945	0
174	20250307	165700	38156799	2945	2945	2945	2945	0
175	20250307	165600	38156799	2945	2945	2945	2945	0
176	20250307	165500	38156799	2945	2945	2945	2945	0
177	20250307	165400	38156799	2945	2945	2945	2945	0
178	20250307	165300	38156799	2945	2945	2945	2945	0
179	20250307	165200	38156799	2945	2945	2945	2945	0
180	20250307	165100	38156799	2945	2945	2945	2945	0
181	20250307	165000	38156799	2945	2945	2945	2945	0
182	20250307	164900	38156799	2945	2945	2945	2945	203
183	20250307	164800	38156799	2945	2945	2945	2945	0
184	20250307	164700	38156799	2945	2945	2945	2945	0
185	20250307	164600	38156799	2945	2945	2945	2945	0
186	20250307	164500	38156799	2945	2945	2945	2945	0
187	20250307	164400	38156799	2945	2945	2945	2945	0
188	20250307	164300	38156799	2945	2945	2945	2945	0
189	20250307	164200	38156799	2945	2945	2945	2945	0
190	20250307	164100	38156799	2945	2945	2945	2945	0
191	20250307	164000	38156799	2945	2945	2945	2945	0
192	20250307	163900	38156799	2945	2945	2945	2945	0
193	20250307	163800	38156799	2945	2945	2945	2945	0
194	20250307	163700	38156799	2945	2945	2945	2945	0
195	20250307	163600	38156799	2945	2945	2945	2945	0
196	20250307	163500	38156799	2945	2945	2945	2945	0
197	20250307	163400	38156799	2945	2945	2945	2945	0
198	20250307	163300	38156799	2945	2945	2945	2945	0
199	20250307	163200	38156799	2945	2945	2945	2945	0
200	20250307	163100	38156799	2945	2945	2945	2945	0
201	20250307	163000	38156799	2945	2945	2945	2945	0
202	20250307	162900	38156799	2945	2945	2945	2945	0
203	20250307	162800	38156799	2945	2945	2945	2945	0
204	20250307	162700	38156799	2945	2945	2945	2945	0
205	20250307	162600	38156799	2945	2945	2945	2945	0
206	20250307	162500	38156799	2945	2945	2945	2945	0
207	20250307	162400	38156799	2945	2945	2945	2945	0
208	20250307	162300	38156799	2945	2945	2945	2945	0
209	20250307	162200	38156799	2945	2945	2945	2945	0
210	20250307	162100	38156799	2945	2945	2945	2945	0
211	20250307	162000	38156799	2945	2945	2945	2945	0
212	20250307	161900	38156799	2945	2945	2945	2945	203
213	20250307	161800	38156799	2945	2945	2945	2945	0
214	20250307	161700	38156799	2945	2945	2945	2945	0
215	20250307	161600	38156799	2945	2945	2945	2945	0
216	20250307	161500	38156799	2945	2945	2945	2945	0
217	20250307	161400	38156799	2945	2945	2945	2945	0
218	20250307	161300	38156799	2945	2945	2945	2945	0
219	20250307	161200	38156799	2945	2945	2945	2945	0
220	20250307	161100	38156799	2945	2945	2945	2945	0
221	20250307	161000	38156799	2945	2945	2945	2945	0
222	20250307	160900	38156799	2945	2945	2945	2945	0
223	20250307	160800	38156799	2945	2945	2945	2945	0
224	20250307	160700	38156799	2945	2945	2945	2945	0
225	20250307	160600	38156799	2945	2945	2945	2945	0
226	20250307	160500	38156799	2945	2945	2945	2945	0
227	20250307	160400	38156799	2945	2945	2945	2945	0
228	20250307	160300	38156799	2945	2945	2945	2945	0
229	20250307	160200	38156799	2945	2945	2945	2945	0
230	20250307	160100	38156799	2945	2945	2945	2945	0
231	20250307	160000	38156799	2945	2945	2945	2945	0
232	20250307	155900	38156799	2945	2945	2945	2945	0
233	20250307	155800	38156799	2945	2945	2945	2945	0
234	20250307	155700	38156799	2945	2945	2945	2945	0
235	20250307	155600	38156799	2945	2945	2945	2945	0
236	20250307	155500	38156799	2945	2945	2945	2945	0
237	20250307	155400	38156799	2945	2945	2945	2945	0
238	20250307	155300	38156799	2945	2945	2945	2945	0
239	20250307	155200	38156799	2945	2945	2945	2945	0
240	20250307	155100	38156799	2945	2945	2945	2945	0
241	20250307	155000	38156799	2945	2945	2945	2945	0
242	20250307	154900	38156799	2945	2945	2945	2945	203
243	20250307	154800	38156799	2945	2945	2945	2945	0
244	20250307	154700	38156799	2945	2945	2945	2945	0
245	20250307	154600	38156799	2945	2945	2945	2945	0
246	20250307	154500	38156799	2945	2945	2945	2945	0
247	20250307	154400	38156799	2945	2945	2945	2945	0
248	20250307	154300	38156799	2945	2945	2945	2945	0
249	20250307	154200	38156799	2945	2945	2945	2945	0
250	20250307	154100	38156799	2945	2945	2945	2945	0
251	20250307	154000	38156799	2945	2945	2945	2945	0
252	20250307	153900	38156799	2945	2945	2945	2945	0
253	20250307	153800	38156799	2945	2945	2945	2945	0
254	20250307	153700	38156799	2945	2945	2945	2945	0
255	20250307	153600	38156799	2945	2945	2945	2945	0
256	20250307	153500	38156799	2945	2945	2945	2945	0
257	20250307	153400	38156799	2945	2945	2945	2945	0
258	20250307	153300	38156799	2945	2945	2945	2945	0
259	20250307	153200	38156799	2945	2945	2945	2945	0
260	20250307	153100	38156799	2945	2945	2945	2945	0
261	20250307	153000	38156799	2945	2945	2945	2945	203
262	20250307	152900	37558964	2945	2945	2945	2945	0
263	20250307	152800	37558964	2945	2945	2945	2945	0
264	20250307	152700	37558964	2945	2945	2945	2945	0
265	20250307	152600	37558964	2945	2945	2945	2945	0
266	20250307	152500	37558964	2945	2945	2945	2945	0
267	20250307	152400	37558964	2945	2945	2945	2945	0
268	20250307	152300	37558964	2945	2945	2945	2945	0
269	20250307	152200	37558964	2945	2945	2945	2945	0
270	20250307	152100	37558964	2945	2945	2945	2945	0
271	20250307	152000	37558964	2945	2945	2945	2945	0
272	20250307	151900	37558964	2945	2945	2945	2945	0
273	20250307	151800	37558964	2945	2945	2945	2945	0
274	20250307	151700	37558964	2945	2945	2945	2945	0
275	20250307	151600	37558964	2945	2945	2945	2945	368
276	20250307	151500	36475204	2947	2947	2947	2947	0
277	20250307	151400	36475204	2947	2947	2947	2947	0
278	20250307	151300	36475204	2947	2947	2947	2947	0
279	20250307	151200	36475204	2947	2947	2947	2947	71
280	20250307	151100	36265967	2947	2947	2947	2947	71
281	20250307	151000	36056730	2945	2947	2947	2945	48
282	20250307	150900	35915310	2945	2945	2945	2945	0
283	20250307	150800	35915310	2945	2945	2945	2945	0
284	20250307	150700	35915310	2945	2945	2945	2945	0
285	20250307	150600	35915310	2945	2945	2945	2945	0
286	20250307	150500	35915310	2945	2945	2945	2945	0
287	20250307	150400	35915310	2945	2945	2945	2945	0
288	20250307	150300	35915310	2945	2945	2945	2945	0
289	20250307	150200	35915310	2945	2945	2945	2945	1
290	20250307	150100	35912365	2945	2945	2945	2945	8
291	20250307	150000	35888805	2945	2945	2945	2945	297
292	20250307	145900	35014140	2950	2950	2950	2950	1
293	20250307	145800	35011190	2955	2955	2955	2955	0
294	20250307	145700	35011190	2955	2955	2955	2955	0
295	20250307	145600	35011190	2955	2955	2955	2955	0
296	20250307	145500	35011190	2955	2955	2955	2955	2
297	20250307	145400	35005280	2955	2955	2955	2955	30
298	20250307	145300	34916630	2955	2955	2955	2955	0
299	20250307	145200	34916630	2955	2955	2955	2955	0
300	20250307	145100	34916630	2955	2955	2955	2955	0
301	20250307	145000	34916630	2955	2955	2955	2955	0
302	20250307	144900	34916630	2955	2955	2955	2955	0
303	20250307	144800	34916630	2955	2955	2955	2955	0
304	20250307	144700	34916630	2955	2955	2955	2955	0
305	20250307	144600	34916630	2955	2955	2955	2955	1
306	20250307	144500	34913675	2945	2945	2945	2945	0
307	20250307	144400	34913675	2945	2945	2945	2945	0
308	20250307	144300	34913675	2945	2945	2945	2945	180
309	20250307	144200	34383575	2945	2945	2945	2945	0
310	20250307	144100	34383575	2945	2945	2945	2945	0
311	20250307	144000	34383575	2945	2945	2945	2945	0
312	20250307	143900	34383575	2945	2945	2945	2945	0
313	20250307	143800	34383575	2945	2945	2945	2945	0
314	20250307	143700	34383575	2945	2945	2945	2945	0
315	20250307	143600	34383575	2945	2945	2945	2945	0
316	20250307	143500	34383575	2945	2945	2945	2945	0
317	20250307	143400	34383575	2945	2945	2945	2945	0
318	20250307	143300	34383575	2945	2945	2945	2945	0
319	20250307	143200	34383575	2945	2945	2945	2945	0
320	20250307	143100	34383575	2945	2945	2945	2945	0
321	20250307	143000	34383575	2945	2945	2945	2945	9
322	20250307	142900	34357070	2945	2945	2945	2945	0
323	20250307	142800	34357070	2945	2945	2945	2945	0
324	20250307	142700	34357070	2945	2945	2945	2945	0
325	20250307	142600	34357070	2945	2945	2945	2945	0
326	20250307	142500	34357070	2945	2945	2945	2945	0
327	20250307	142400	34357070	2945	2945	2945	2945	0
328	20250307	142300	34357070	2945	2945	2945	2945	0
329	20250307	142200	34357070	2945	2945	2945	2945	0
330	20250307	142100	34357070	2945	2945	2945	2945	0
331	20250307	142000	34357070	2945	2945	2945	2945	0
332	20250307	141900	34357070	2945	2945	2945	2945	0
333	20250307	141800	34357070	2945	2945	2945	2945	0
334	20250307	141700	34357070	2945	2945	2945	2945	0
335	20250307	141600	34357070	2945	2945	2945	2945	0
336	20250307	141500	34357070	2945	2945	2945	2945	0
337	20250307	141400	34357070	2945	2945	2945	2945	0
338	20250307	141300	34357070	2945	2945	2945	2945	0
339	20250307	141200	34357070	2945	2945	2945	2945	0
340	20250307	141100	34357070	2945	2945	2945	2945	0
341	20250307	141000	34357070	2945	2945	2945	2945	0
342	20250307	140900	34357070	2945	2945	2945	2945	0
343	20250307	140800	34357070	2945	2950	2950	2945	1000
344	20250307	140700	31412065	2950	2950	2950	2950	0
345	20250307	140600	31412065	2950	2950	2950	2950	100
346	20250307	140500	31117065	2965	2965	2965	2965	0
347	20250307	140400	31117065	2965	2965	2965	2965	190
348	20250307	140300	30553715	2955	2955	2955	2955	30
349	20250307	140200	30465065	2960	2960	2960	2960	0
350	20250307	140100	30465065	2960	2960	2960	2960	0
351	20250307	140000	30465065	2960	2960	2960	2960	0
352	20250307	135900	30465065	2960	2960	2960	2960	84
353	20250307	135800	30216425	2965	2965	2965	2965	0
354	20250307	135700	30216425	2965	2965	2965	2965	0
355	20250307	135600	30216425	2965	2965	2965	2965	0
356	20250307	135500	30216425	2965	2965	2965	2965	0
357	20250307	135400	30216425	2965	2965	2965	2965	177
358	20250307	135300	29691620	2970	2970	2970	2970	0
359	20250307	135200	29691620	2970	2970	2970	2970	0
360	20250307	135100	29691620	2970	2970	2970	2970	0
361	20250307	135000	29691620	2970	2970	2970	2970	0
362	20250307	134900	29691620	2970	2970	2970	2970	10
363	20250307	134800	29661920	2965	2965	2965	2965	0
364	20250307	134700	29661920	2965	2965	2965	2965	0
365	20250307	134600	29661920	2965	2965	2965	2965	3
366	20250307	134500	29653025	2965	2965	2965	2965	0
367	20250307	134400	29653025	2965	2965	2965	2965	0
368	20250307	134300	29653025	2965	2965	2965	2965	10
369	20250307	134200	29623375	2970	2970	2970	2970	1
370	20250307	134100	29620405	2965	2965	2965	2965	0
371	20250307	134000	29620405	2965	2965	2965	2965	0
372	20250307	133900	29620405	2965	2965	2965	2965	0
373	20250307	133800	29620405	2965	2965	2965	2965	0
374	20250307	133700	29620405	2965	2965	2965	2965	0
375	20250307	133600	29620405	2965	2965	2965	2965	23
376	20250307	133500	29552210	2970	2970	2970	2970	0
377	20250307	133400	29552210	2970	2970	2970	2970	0
378	20250307	133300	29552210	2970	2970	2970	2970	0
379	20250307	133200	29552210	2970	2970	2970	2970	0
380	20250307	133100	29552210	2970	2970	2970	2970	0
381	20250307	133000	29552210	2970	2970	2970	2970	0
382	20250307	132900	29552210	2970	2970	2970	2970	0
383	20250307	132800	29552210	2970	2970	2970	2970	0
384	20250307	132700	29552210	2970	2970	2970	2970	0
385	20250307	132600	29552210	2970	2970	2970	2970	0
386	20250307	132500	29552210	2970	2970	2970	2970	1
387	20250307	132400	29549240	2970	2970	2970	2970	0
388	20250307	132300	29549240	2970	2970	2970	2970	0
389	20250307	132200	29549240	2970	2970	2970	2970	0
390	20250307	132100	29549240	2970	2970	2970	2970	0
391	20250307	132000	29549240	2970	2970	2970	2970	0
392	20250307	131900	29549240	2970	2970	2970	2970	0
393	20250307	131800	29549240	2970	2970	2970	2970	17
394	20250307	131700	29498750	2960	2960	2960	2960	0
395	20250307	131600	29498750	2960	2960	2960	2960	0
396	20250307	131500	29498750	2960	2960	2960	2960	0
397	20250307	131400	29498750	2960	2960	2960	2960	0
398	20250307	131300	29498750	2960	2960	2960	2960	0
399	20250307	131200	29498750	2960	2960	2960	2960	0
400	20250307	131100	29498750	2960	2960	2960	2960	0
401	20250307	131000	29498750	2960	2960	2960	2960	0
402	20250307	130900	29498750	2960	2960	2960	2960	0
403	20250307	130800	29498750	2960	2960	2960	2960	0
404	20250307	130700	29498750	2960	2960	2960	2960	0
405	20250307	130600	29498750	2960	2960	2960	2960	0
406	20250307	130500	29498750	2960	2960	2960	2960	0
407	20250307	130400	29498750	2960	2960	2960	2960	0
408	20250307	130300	29498750	2960	2960	2960	2960	0
409	20250307	130200	29498750	2960	2960	2960	2960	0
410	20250307	130100	29498750	2960	2960	2960	2960	0
411	20250307	130000	29498750	2960	2965	2965	2960	20
412	20250307	125900	29439500	2965	2965	2965	2965	1
413	20250307	125800	29436535	2970	2970	2970	2970	0
414	20250307	125700	29436535	2970	2970	2970	2970	0
415	20250307	125600	29436535	2970	2970	2970	2970	0
416	20250307	125500	29436535	2970	2970	2970	2970	0
417	20250307	125400	29436535	2970	2970	2970	2970	0
418	20250307	125300	29436535	2970	2970	2970	2970	0
419	20250307	125200	29436535	2970	2970	2970	2970	0
420	20250307	125100	29436535	2970	2970	2970	2970	0
421	20250307	125000	29436535	2970	2970	2970	2970	0
422	20250307	124900	29436535	2970	2970	2970	2970	0
423	20250307	124800	29436535	2970	2970	2970	2970	0
424	20250307	124700	29436535	2970	2970	2970	2970	0
425	20250307	124600	29436535	2970	2970	2970	2970	0
426	20250307	124500	29436535	2970	2970	2970	2970	0
427	20250307	124400	29436535	2970	2970	2970	2970	0
428	20250307	124300	29436535	2970	2970	2970	2970	0
429	20250307	124200	29436535	2970	2970	2970	2970	0
430	20250307	124100	29436535	2970	2970	2970	2970	0
431	20250307	124000	29436535	2970	2970	2970	2970	0
432	20250307	123900	29436535	2970	2970	2970	2970	0
433	20250307	123800	29436535	2970	2970	2970	2970	0
434	20250307	123700	29436535	2970	2970	2970	2970	30
435	20250307	123600	29347435	2970	2965	2970	2965	2
436	20250307	123500	29341500	2950	2950	2950	2950	0
437	20250307	123400	29341500	2950	2950	2950	2950	0
438	20250307	123300	29341500	2950	2950	2950	2950	0
439	20250307	123200	29341500	2950	2950	2950	2950	0
440	20250307	123100	29341500	2950	2950	2950	2950	0
441	20250307	123000	29341500	2950	2950	2950	2950	0
442	20250307	122900	29341500	2950	2950	2950	2950	0
443	20250307	122800	29341500	2950	2950	2950	2950	0
444	20250307	122700	29341500	2950	2950	2950	2950	0
445	20250307	122600	29341500	2950	2950	2950	2950	0
446	20250307	122500	29341500	2950	2950	2950	2950	0
447	20250307	122400	29341500	2950	2950	2950	2950	0
448	20250307	122300	29341500	2950	2950	2950	2950	0
449	20250307	122200	29341500	2950	2950	2950	2950	10
450	20250307	122100	29312000	2950	2950	2950	2950	0
451	20250307	122000	29312000	2950	2950	2950	2950	0
452	20250307	121900	29312000	2950	2950	2950	2950	0
453	20250307	121800	29312000	2950	2950	2950	2950	0
454	20250307	121700	29312000	2950	2950	2950	2950	0
455	20250307	121600	29312000	2950	2950	2950	2950	0
456	20250307	121500	29312000	2950	2950	2950	2950	0
457	20250307	121400	29312000	2950	2950	2950	2950	0
458	20250307	121300	29312000	2950	2950	2950	2950	0
459	20250307	121200	29312000	2950	2950	2950	2950	0
460	20250307	121100	29312000	2950	2950	2950	2950	0
461	20250307	121000	29312000	2950	2950	2950	2950	0
462	20250307	120900	29312000	2950	2940	2950	2940	25
463	20250307	120800	29238350	2970	2970	2970	2970	0
464	20250307	120700	29238350	2970	2970	2970	2970	200
465	20250307	120600	28644350	2970	2970	2970	2970	0
466	20250307	120500	28644350	2970	2970	2970	2970	0
467	20250307	120400	28644350	2970	2970	2970	2970	0
468	20250307	120300	28644350	2970	2970	2970	2970	0
469	20250307	120200	28644350	2970	2970	2970	2970	0
470	20250307	120100	28644350	2970	2970	2970	2970	0
471	20250307	120000	28644350	2970	2970	2970	2970	6
472	20250307	115900	28626530	2975	2975	2975	2975	0
473	20250307	115800	28626530	2975	2975	2975	2975	0
474	20250307	115700	28626530	2975	2975	2975	2975	0
475	20250307	115600	28626530	2975	2975	2975	2975	2
476	20250307	115500	28620580	2975	2975	2975	2975	0
477	20250307	115400	28620580	2975	2950	2975	2935	1301
478	20250307	115300	24795955	2975	2975	2975	2975	0
479	20250307	115200	24795955	2975	2975	2975	2975	0
480	20250307	115100	24795955	2975	2975	2975	2975	1
481	20250307	115000	24792980	2975	2975	2975	2975	0
482	20250307	114900	24792980	2975	2975	2975	2975	0
483	20250307	114800	24792980	2975	2975	2975	2975	10
484	20250307	114700	24763230	2975	2975	2975	2975	15
485	20250307	114600	24718605	2975	2975	2975	2975	0
486	20250307	114500	24718605	2975	2975	2975	2975	0
487	20250307	114400	24718605	2975	2975	2975	2975	0
488	20250307	114300	24718605	2975	2975	2975	2975	0
489	20250307	114200	24718605	2975	2975	2975	2975	134
490	20250307	114100	24319955	2965	2965	2965	2965	246
491	20250307	114000	23590565	2965	2965	2965	2965	0
492	20250307	113900	23590565	2965	2965	2965	2965	0
493	20250307	113800	23590565	2965	2965	2965	2965	0
494	20250307	113700	23590565	2965	2965	2965	2965	0
495	20250307	113600	23590565	2965	2965	2965	2965	0
496	20250307	113500	23590565	2965	2965	2965	2965	0
497	20250307	113400	23590565	2965	2965	2965	2965	6
498	20250307	113300	23572775	2965	2965	2965	2965	0
499	20250307	113200	23572775	2965	2965	2965	2965	0
500	20250307	113100	23572775	2965	2965	2965	2965	0
501	20250307	113000	23572775	2965	2960	2965	2960	21
502	20250307	112900	23510560	2960	2960	2960	2960	1
503	20250307	112800	23507600	2950	2950	2950	2950	0
504	20250307	112700	23507600	2950	2950	2950	2950	0
505	20250307	112600	23507600	2950	2950	2950	2950	0
506	20250307	112500	23507600	2950	2950	2950	2950	0
507	20250307	112400	23507600	2950	2950	2950	2950	0
508	20250307	112300	23507600	2950	2950	2950	2950	14
509	20250307	112200	23466300	2955	2955	2955	2955	1
510	20250307	112100	23463345	2960	2960	2960	2960	0
511	20250307	112000	23463345	2960	2960	2960	2960	0
512	20250307	111900	23463345	2960	2960	2960	2960	0
513	20250307	111800	23463345	2960	2960	2960	2960	0
514	20250307	111700	23463345	2960	2960	2960	2960	0
515	20250307	111600	23463345	2960	2960	2960	2960	0
516	20250307	111500	23463345	2960	2960	2960	2960	0
517	20250307	111400	23463345	2960	2960	2960	2960	0
518	20250307	111300	23463345	2960	2960	2960	2960	0
519	20250307	111200	23463345	2960	2960	2960	2960	0
520	20250307	111100	23463345	2960	2960	2960	2960	0
521	20250307	111000	23463345	2960	2960	2960	2960	0
522	20250307	110900	23463345	2960	2960	2960	2960	42
523	20250307	110800	23339025	2960	2960	2960	2960	0
524	20250307	110700	23339025	2960	2960	2960	2960	0
525	20250307	110600	23339025	2960	2960	2960	2960	0
526	20250307	110500	23339025	2960	2960	2960	2960	0
527	20250307	110400	23339025	2960	2960	2960	2960	0
528	20250307	110300	23339025	2960	2960	2960	2960	0
529	20250307	110200	23339025	2960	2960	2960	2960	0
530	20250307	110100	23339025	2960	2960	2960	2960	0
531	20250307	110000	23339025	2960	2960	2960	2960	5
532	20250307	105900	23324225	2960	2960	2960	2960	0
533	20250307	105800	23324225	2960	2960	2960	2960	0
534	20250307	105700	23324225	2960	2960	2960	2960	0
535	20250307	105600	23324225	2960	2960	2960	2960	2
536	20250307	105500	23318305	2960	2960	2960	2960	0
537	20250307	105400	23318305	2960	2960	2960	2960	14
538	20250307	105300	23276865	2960	2955	2960	2955	300
539	20250307	105200	22389825	2955	2955	2955	2955	0
540	20250307	105100	22389825	2955	2955	2955	2955	0
541	20250307	105000	22389825	2955	2955	2955	2955	0
542	20250307	104900	22389825	2955	2955	2955	2955	0
543	20250307	104800	22389825	2955	2955	2955	2955	50
544	20250307	104700	22242075	2955	2955	2955	2955	0
545	20250307	104600	22242075	2955	2955	2955	2955	0
546	20250307	104500	22242075	2955	2955	2955	2955	0
547	20250307	104400	22242075	2955	2955	2955	2955	0
548	20250307	104300	22242075	2955	2955	2955	2955	50
549	20250307	104200	22094325	2950	2950	2950	2950	87
550	20250307	104100	21837675	2950	2950	2950	2950	0
551	20250307	104000	21837675	2950	2950	2950	2950	0
552	20250307	103900	21837675	2950	2950	2950	2950	2
553	20250307	103800	21831775	2950	2950	2950	2950	1
554	20250307	103700	21828825	2947	2947	2947	2947	0
555	20250307	103600	21828825	2947	2947	2947	2947	0
556	20250307	103500	21828825	2947	2947	2947	2947	0
557	20250307	103400	21828825	2947	2947	2947	2947	0
558	20250307	103300	21828825	2947	2947	2947	2947	0
559	20250307	103200	21828825	2947	2947	2947	2947	0
560	20250307	103100	21828825	2947	2947	2947	2947	0
561	20250307	103000	21828825	2947	2947	2947	2947	0
562	20250307	102900	21828825	2947	2947	2947	2947	0
563	20250307	102800	21828825	2947	2947	2947	2947	0
564	20250307	102700	21828825	2947	2947	2947	2947	0
565	20250307	102600	21828825	2947	2947	2947	2947	10
566	20250307	102500	21799355	2940	2940	2940	2940	3
567	20250307	102400	21790535	2940	2940	2940	2940	0
568	20250307	102300	21790535	2940	2940	2940	2940	0
569	20250307	102200	21790535	2940	2950	2950	2940	1047
570	20250307	102100	18711925	2950	2950	2950	2950	0
571	20250307	102000	18711925	2950	2950	2950	2950	400
572	20250307	101900	17531925	2950	2950	2950	2950	0
573	20250307	101800	17531925	2950	2965	2965	2950	2115
574	20250307	101700	11284535	2965	2965	2965	2965	0
575	20250307	101600	11284535	2965	2965	2965	2965	24
576	20250307	101500	11213375	2965	2965	2965	2965	0
577	20250307	101400	11213375	2965	2965	2965	2965	0
578	20250307	101300	11213375	2965	2960	2965	2960	3
579	20250307	101200	11204485	2950	2950	2950	2950	0
580	20250307	101100	11204485	2950	2950	2950	2950	0
581	20250307	101000	11204485	2950	2950	2950	2950	0
582	20250307	100900	11204485	2950	2950	2950	2950	0
583	20250307	100800	11204485	2950	2950	2950	2950	1
584	20250307	100700	11201535	2940	2940	2940	2940	0
585	20250307	100600	11201535	2940	2940	2940	2940	0
586	20250307	100500	11201535	2940	2940	2940	2940	0
587	20250307	100400	11201535	2940	2940	2940	2940	0
588	20250307	100300	11201535	2940	2940	2940	2940	0
589	20250307	100200	11201535	2940	2940	2940	2940	0
590	20250307	100100	11201535	2940	2940	2940	2940	0
591	20250307	100000	11201535	2940	2940	2940	2940	382
592	20250307	095900	10078455	2965	2955	2965	2955	1500
593	20250307	095800	5638205	2940	2940	2940	2940	0
594	20250307	095700	5638205	2940	2940	2940	2940	0
595	20250307	095600	5638205	2940	2940	2940	2940	0
596	20250307	095500	5638205	2940	2940	2940	2940	0
597	20250307	095400	5638205	2940	2940	2940	2940	0
598	20250307	095300	5638205	2940	2947	2947	2940	550
599	20250307	095200	4021114	2955	2955	2955	2955	0
600	20250307	095100	4021114	2955	2955	2955	2955	0
601	20250307	095000	4021114	2955	2955	2955	2955	0
602	20250307	094900	4021114	2955	2955	2955	2955	0
603	20250307	094800	4021114	2955	2955	2955	2955	0
604	20250307	094700	4021114	2955	2955	2955	2955	2
605	20250307	094600	4015204	2955	2955	2955	2955	18
606	20250307	094500	3962014	2955	2955	2955	2955	0
607	20250307	094400	3962014	2955	2955	2955	2955	0
608	20250307	094300	3962014	2955	2955	2955	2955	1
609	20250307	094200	3959059	2940	2940	2940	2940	0
610	20250307	094100	3959059	2940	2940	2940	2940	0
611	20250307	094000	3959059	2940	2940	2940	2940	230
612	20250307	093900	3282859	2940	2940	2940	2940	0
613	20250307	093800	3282859	2940	2940	2940	2940	5
614	20250307	093700	3268159	2937	2937	2937	2937	0
615	20250307	093600	3268159	2937	2937	2937	2937	0
616	20250307	093500	3268159	2937	2937	2937	2937	0
617	20250307	093400	3268159	2937	2937	2937	2937	0
618	20250307	093300	3268159	2937	2937	2937	2937	0
619	20250307	093200	3268159	2937	2937	2937	2937	7
620	20250307	093100	3247600	2940	2940	2940	2940	20
621	20250307	093000	3188800	2930	2930	2930	2930	0
622	20250307	092900	3188800	2930	2930	2930	2930	0
623	20250307	092800	3188800	2930	2930	2930	2930	0
624	20250307	092700	3188800	2930	2930	2930	2930	0
625	20250307	092600	3188800	2930	2930	2930	2930	0
626	20250307	092500	3188800	2930	2930	2930	2930	0
627	20250307	092400	3188800	2930	2930	2930	2930	0
628	20250307	092300	3188800	2930	2930	2930	2930	0
629	20250307	092200	3188800	2930	2930	2930	2930	0
630	20250307	092100	3188800	2930	2935	2935	2930	187
631	20250307	092000	2640390	2930	2930	2930	2930	0
632	20250307	091900	2640390	2930	2935	2935	2930	144
633	20250307	091800	2218465	2935	2940	2940	2935	250
634	20250307	091700	1484445	2940	2940	2940	2940	0
635	20250307	091600	1484445	2940	2940	2940	2940	0
636	20250307	091500	1484445	2940	2940	2940	2940	48
637	20250307	091400	1343325	2955	2955	2955	2955	0
638	20250307	091300	1343325	2955	2955	2955	2955	31
639	20250307	091200	1251720	2955	2955	2955	2955	0
640	20250307	091100	1251720	2955	2955	2955	2955	0
641	20250307	091000	1251720	2955	2955	2955	2955	0
642	20250307	090900	1251720	2955	2955	2955	2955	0
643	20250307	090800	1251720	2955	2960	2960	2955	5
644	20250307	090700	1236925	2960	2960	2960	2960	3
645	20250307	090600	1228045	2960	2960	2960	2960	0
646	20250307	090500	1228045	2960	2960	2960	2960	50
647	20250307	090400	1080045	2950	2950	2950	2950	50
648	20250307	090300	932545	2960	2960	2960	2960	0
649	20250307	090200	932545	2960	2960	2960	2960	0
650	20250307	090100	932545	2960	2940	2960	2940	21
651	20250307	090000	870425	2945	2960	2960	2945	295