KissMeData/067170/min/candle-20250317.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250317	194900	33828385	2975	2975	2975	2975	83
3	20250317	194800	33828385	2975	2975	2975	2975	0
4	20250317	194700	33828385	2975	2975	2975	2975	0
5	20250317	194600	33828385	2975	2975	2975	2975	0
6	20250317	194500	33828385	2975	2975	2975	2975	0
7	20250317	194400	33828385	2975	2975	2975	2975	0
8	20250317	194300	33828385	2975	2975	2975	2975	0
9	20250317	194200	33828385	2975	2975	2975	2975	0
10	20250317	194100	33828385	2975	2975	2975	2975	0
11	20250317	194000	33828385	2975	2975	2975	2975	0
12	20250317	193900	33828385	2975	2975	2975	2975	0
13	20250317	193800	33828385	2975	2975	2975	2975	0
14	20250317	193700	33828385	2975	2975	2975	2975	0
15	20250317	193600	33828385	2975	2975	2975	2975	0
16	20250317	193500	33828385	2975	2975	2975	2975	0
17	20250317	193400	33828385	2975	2975	2975	2975	0
18	20250317	193300	33828385	2975	2975	2975	2975	0
19	20250317	193200	33828385	2975	2975	2975	2975	0
20	20250317	193100	33828385	2975	2975	2975	2975	0
21	20250317	193000	33828385	2975	2975	2975	2975	0
22	20250317	192900	33828385	2975	2975	2975	2975	0
23	20250317	192800	33828385	2975	2975	2975	2975	0
24	20250317	192700	33828385	2975	2975	2975	2975	0
25	20250317	192600	33828385	2975	2975	2975	2975	0
26	20250317	192500	33828385	2975	2975	2975	2975	0
27	20250317	192400	33828385	2975	2975	2975	2975	0
28	20250317	192300	33828385	2975	2975	2975	2975	0
29	20250317	192200	33828385	2975	2975	2975	2975	0
30	20250317	192100	33828385	2975	2975	2975	2975	0
31	20250317	192000	33828385	2975	2975	2975	2975	0
32	20250317	191900	33828385	2975	2975	2975	2975	83
33	20250317	191800	33828385	2975	2975	2975	2975	0
34	20250317	191700	33828385	2975	2975	2975	2975	0
35	20250317	191600	33828385	2975	2975	2975	2975	0
36	20250317	191500	33828385	2975	2975	2975	2975	0
37	20250317	191400	33828385	2975	2975	2975	2975	0
38	20250317	191300	33828385	2975	2975	2975	2975	0
39	20250317	191200	33828385	2975	2975	2975	2975	0
40	20250317	191100	33828385	2975	2975	2975	2975	0
41	20250317	191000	33828385	2975	2975	2975	2975	0
42	20250317	190900	33828385	2975	2975	2975	2975	0
43	20250317	190800	33828385	2975	2975	2975	2975	0
44	20250317	190700	33828385	2975	2975	2975	2975	0
45	20250317	190600	33828385	2975	2975	2975	2975	0
46	20250317	190500	33828385	2975	2975	2975	2975	0
47	20250317	190400	33828385	2975	2975	2975	2975	0
48	20250317	190300	33828385	2975	2975	2975	2975	0
49	20250317	190200	33828385	2975	2975	2975	2975	0
50	20250317	190100	33828385	2975	2975	2975	2975	0
51	20250317	190000	33828385	2975	2975	2975	2975	0
52	20250317	185900	33828385	2975	2975	2975	2975	0
53	20250317	185800	33828385	2975	2975	2975	2975	0
54	20250317	185700	33828385	2975	2975	2975	2975	0
55	20250317	185600	33828385	2975	2975	2975	2975	0
56	20250317	185500	33828385	2975	2975	2975	2975	0
57	20250317	185400	33828385	2975	2975	2975	2975	0
58	20250317	185300	33828385	2975	2975	2975	2975	0
59	20250317	185200	33828385	2975	2975	2975	2975	0
60	20250317	185100	33828385	2975	2975	2975	2975	0
61	20250317	185000	33828385	2975	2975	2975	2975	0
62	20250317	184900	33828385	2975	2975	2975	2975	83
63	20250317	184800	33828385	2975	2975	2975	2975	0
64	20250317	184700	33828385	2975	2975	2975	2975	0
65	20250317	184600	33828385	2975	2975	2975	2975	0
66	20250317	184500	33828385	2975	2975	2975	2975	0
67	20250317	184400	33828385	2975	2975	2975	2975	0
68	20250317	184300	33828385	2975	2975	2975	2975	0
69	20250317	184200	33828385	2975	2975	2975	2975	0
70	20250317	184100	33828385	2975	2975	2975	2975	0
71	20250317	184000	33828385	2975	2975	2975	2975	0
72	20250317	183900	33828385	2975	2975	2975	2975	0
73	20250317	183800	33828385	2975	2975	2975	2975	0
74	20250317	183700	33828385	2975	2975	2975	2975	0
75	20250317	183600	33828385	2975	2975	2975	2975	0
76	20250317	183500	33828385	2975	2975	2975	2975	0
77	20250317	183400	33828385	2975	2975	2975	2975	0
78	20250317	183300	33828385	2975	2975	2975	2975	0
79	20250317	183200	33828385	2975	2975	2975	2975	0
80	20250317	183100	33828385	2975	2975	2975	2975	0
81	20250317	183000	33828385	2975	2975	2975	2975	0
82	20250317	182900	33828385	2975	2975	2975	2975	0
83	20250317	182800	33828385	2975	2975	2975	2975	0
84	20250317	182700	33828385	2975	2975	2975	2975	0
85	20250317	182600	33828385	2975	2975	2975	2975	0
86	20250317	182500	33828385	2975	2975	2975	2975	0
87	20250317	182400	33828385	2975	2975	2975	2975	0
88	20250317	182300	33828385	2975	2975	2975	2975	0
89	20250317	182200	33828385	2975	2975	2975	2975	0
90	20250317	182100	33828385	2975	2975	2975	2975	0
91	20250317	182000	33828385	2975	2975	2975	2975	0
92	20250317	181900	33828385	2975	2975	2975	2975	83
93	20250317	181800	33828385	2975	2975	2975	2975	0
94	20250317	181700	33828385	2975	2975	2975	2975	0
95	20250317	181600	33828385	2975	2975	2975	2975	0
96	20250317	181500	33828385	2975	2975	2975	2975	0
97	20250317	181400	33828385	2975	2975	2975	2975	0
98	20250317	181300	33828385	2975	2975	2975	2975	0
99	20250317	181200	33828385	2975	2975	2975	2975	0
100	20250317	181100	33828385	2975	2975	2975	2975	0
101	20250317	181000	33828385	2975	2975	2975	2975	0
102	20250317	180900	33828385	2975	2975	2975	2975	0
103	20250317	180800	33828385	2975	2975	2975	2975	0
104	20250317	180700	33828385	2975	2975	2975	2975	0
105	20250317	180600	33828385	2975	2975	2975	2975	0
106	20250317	180500	33828385	2975	2975	2975	2975	0
107	20250317	180400	33828385	2975	2975	2975	2975	0
108	20250317	180300	33828385	2975	2975	2975	2975	0
109	20250317	180200	33828385	2975	2975	2975	2975	0
110	20250317	180100	33828385	2975	2975	2975	2975	0
111	20250317	180000	33828385	2975	2975	2975	2975	0
112	20250317	175900	33828385	2975	2975	2975	2975	0
113	20250317	175800	33828385	2975	2975	2975	2975	0
114	20250317	175700	33828385	2975	2975	2975	2975	0
115	20250317	175600	33828385	2975	2975	2975	2975	0
116	20250317	175500	33828385	2975	2975	2975	2975	0
117	20250317	175400	33828385	2975	2975	2975	2975	0
118	20250317	175300	33828385	2975	2975	2975	2975	0
119	20250317	175200	33828385	2975	2975	2975	2975	0
120	20250317	175100	33828385	2975	2975	2975	2975	0
121	20250317	175000	33828385	2975	2975	2975	2975	0
122	20250317	174900	33828385	2975	2975	2975	2975	83
123	20250317	174800	33828385	2975	2975	2975	2975	0
124	20250317	174700	33828385	2975	2975	2975	2975	0
125	20250317	174600	33828385	2975	2975	2975	2975	0
126	20250317	174500	33828385	2975	2975	2975	2975	0
127	20250317	174400	33828385	2975	2975	2975	2975	0
128	20250317	174300	33828385	2975	2975	2975	2975	0
129	20250317	174200	33828385	2975	2975	2975	2975	0
130	20250317	174100	33828385	2975	2975	2975	2975	0
131	20250317	174000	33828385	2975	2975	2975	2975	0
132	20250317	173900	33828385	2975	2975	2975	2975	0
133	20250317	173800	33828385	2975	2975	2975	2975	0
134	20250317	173700	33828385	2975	2975	2975	2975	0
135	20250317	173600	33828385	2975	2975	2975	2975	0
136	20250317	173500	33828385	2975	2975	2975	2975	0
137	20250317	173400	33828385	2975	2975	2975	2975	0
138	20250317	173300	33828385	2975	2975	2975	2975	0
139	20250317	173200	33828385	2975	2975	2975	2975	0
140	20250317	173100	33828385	2975	2975	2975	2975	0
141	20250317	173000	33828385	2975	2975	2975	2975	0
142	20250317	172900	33828385	2975	2975	2975	2975	0
143	20250317	172800	33828385	2975	2975	2975	2975	0
144	20250317	172700	33828385	2975	2975	2975	2975	0
145	20250317	172600	33828385	2975	2975	2975	2975	0
146	20250317	172500	33828385	2975	2975	2975	2975	0
147	20250317	172400	33828385	2975	2975	2975	2975	0
148	20250317	172300	33828385	2975	2975	2975	2975	0
149	20250317	172200	33828385	2975	2975	2975	2975	0
150	20250317	172100	33828385	2975	2975	2975	2975	0
151	20250317	172000	33828385	2975	2975	2975	2975	0
152	20250317	171900	33828385	2975	2975	2975	2975	83
153	20250317	171800	33828385	2975	2975	2975	2975	0
154	20250317	171700	33828385	2975	2975	2975	2975	0
155	20250317	171600	33828385	2975	2975	2975	2975	0
156	20250317	171500	33828385	2975	2975	2975	2975	0
157	20250317	171400	33828385	2975	2975	2975	2975	0
158	20250317	171300	33828385	2975	2975	2975	2975	0
159	20250317	171200	33828385	2975	2975	2975	2975	0
160	20250317	171100	33828385	2975	2975	2975	2975	0
161	20250317	171000	33828385	2975	2975	2975	2975	0
162	20250317	170900	33828385	2975	2975	2975	2975	0
163	20250317	170800	33828385	2975	2975	2975	2975	0
164	20250317	170700	33828385	2975	2975	2975	2975	0
165	20250317	170600	33828385	2975	2975	2975	2975	0
166	20250317	170500	33828385	2975	2975	2975	2975	0
167	20250317	170400	33828385	2975	2975	2975	2975	0
168	20250317	170300	33828385	2975	2975	2975	2975	0
169	20250317	170200	33828385	2975	2975	2975	2975	0
170	20250317	170100	33828385	2975	2975	2975	2975	0
171	20250317	170000	33828385	2975	2975	2975	2975	0
172	20250317	165900	33828385	2975	2975	2975	2975	0
173	20250317	165800	33828385	2975	2975	2975	2975	0
174	20250317	165700	33828385	2975	2975	2975	2975	0
175	20250317	165600	33828385	2975	2975	2975	2975	0
176	20250317	165500	33828385	2975	2975	2975	2975	0
177	20250317	165400	33828385	2975	2975	2975	2975	0
178	20250317	165300	33828385	2975	2975	2975	2975	0
179	20250317	165200	33828385	2975	2975	2975	2975	0
180	20250317	165100	33828385	2975	2975	2975	2975	0
181	20250317	165000	33828385	2975	2975	2975	2975	0
182	20250317	164900	33828385	2975	2975	2975	2975	83
183	20250317	164800	33828385	2975	2975	2975	2975	0
184	20250317	164700	33828385	2975	2975	2975	2975	0
185	20250317	164600	33828385	2975	2975	2975	2975	0
186	20250317	164500	33828385	2975	2975	2975	2975	0
187	20250317	164400	33828385	2975	2975	2975	2975	0
188	20250317	164300	33828385	2975	2975	2975	2975	0
189	20250317	164200	33828385	2975	2975	2975	2975	0
190	20250317	164100	33828385	2975	2975	2975	2975	0
191	20250317	164000	33828385	2975	2975	2975	2975	0
192	20250317	163900	33828385	2975	2975	2975	2975	0
193	20250317	163800	33828385	2975	2975	2975	2975	0
194	20250317	163700	33828385	2975	2975	2975	2975	0
195	20250317	163600	33828385	2975	2975	2975	2975	0
196	20250317	163500	33828385	2975	2975	2975	2975	0
197	20250317	163400	33828385	2975	2975	2975	2975	0
198	20250317	163300	33828385	2975	2975	2975	2975	0
199	20250317	163200	33828385	2975	2975	2975	2975	0
200	20250317	163100	33828385	2975	2975	2975	2975	0
201	20250317	163000	33828385	2975	2975	2975	2975	0
202	20250317	162900	33828385	2975	2975	2975	2975	0
203	20250317	162800	33828385	2975	2975	2975	2975	0
204	20250317	162700	33828385	2975	2975	2975	2975	0
205	20250317	162600	33828385	2975	2975	2975	2975	0
206	20250317	162500	33828385	2975	2975	2975	2975	0
207	20250317	162400	33828385	2975	2975	2975	2975	0
208	20250317	162300	33828385	2975	2975	2975	2975	0
209	20250317	162200	33828385	2975	2975	2975	2975	0
210	20250317	162100	33828385	2975	2975	2975	2975	0
211	20250317	162000	33828385	2975	2975	2975	2975	0
212	20250317	161900	33828385	2975	2975	2975	2975	83
213	20250317	161800	33828385	2975	2975	2975	2975	0
214	20250317	161700	33828385	2975	2975	2975	2975	0
215	20250317	161600	33828385	2975	2975	2975	2975	0
216	20250317	161500	33828385	2975	2975	2975	2975	0
217	20250317	161400	33828385	2975	2975	2975	2975	0
218	20250317	161300	33828385	2975	2975	2975	2975	0
219	20250317	161200	33828385	2975	2975	2975	2975	0
220	20250317	161100	33828385	2975	2975	2975	2975	0
221	20250317	161000	33828385	2975	2975	2975	2975	0
222	20250317	160900	33828385	2975	2975	2975	2975	0
223	20250317	160800	33828385	2975	2975	2975	2975	0
224	20250317	160700	33828385	2975	2975	2975	2975	0
225	20250317	160600	33828385	2975	2975	2975	2975	0
226	20250317	160500	33828385	2975	2975	2975	2975	0
227	20250317	160400	33828385	2975	2975	2975	2975	0
228	20250317	160300	33828385	2975	2975	2975	2975	0
229	20250317	160200	33828385	2975	2975	2975	2975	0
230	20250317	160100	33828385	2975	2975	2975	2975	0
231	20250317	160000	33828385	2975	2975	2975	2975	0
232	20250317	155900	33828385	2975	2975	2975	2975	0
233	20250317	155800	33828385	2975	2975	2975	2975	0
234	20250317	155700	33828385	2975	2975	2975	2975	0
235	20250317	155600	33828385	2975	2975	2975	2975	0
236	20250317	155500	33828385	2975	2975	2975	2975	0
237	20250317	155400	33828385	2975	2975	2975	2975	0
238	20250317	155300	33828385	2975	2975	2975	2975	0
239	20250317	155200	33828385	2975	2975	2975	2975	0
240	20250317	155100	33828385	2975	2975	2975	2975	0
241	20250317	155000	33828385	2975	2975	2975	2975	0
242	20250317	154900	33828385	2975	2975	2975	2975	83
243	20250317	154800	33828385	2975	2975	2975	2975	0
244	20250317	154700	33828385	2975	2975	2975	2975	0
245	20250317	154600	33828385	2975	2975	2975	2975	0
246	20250317	154500	33828385	2975	2975	2975	2975	0
247	20250317	154400	33828385	2975	2975	2975	2975	0
248	20250317	154300	33828385	2975	2975	2975	2975	0
249	20250317	154200	33828385	2975	2975	2975	2975	0
250	20250317	154100	33828385	2975	2975	2975	2975	0
251	20250317	154000	33828385	2975	2975	2975	2975	0
252	20250317	153900	33828385	2975	2975	2975	2975	0
253	20250317	153800	33828385	2975	2975	2975	2975	0
254	20250317	153700	33828385	2975	2975	2975	2975	0
255	20250317	153600	33828385	2975	2975	2975	2975	0
256	20250317	153500	33828385	2975	2975	2975	2975	0
257	20250317	153400	33828385	2975	2975	2975	2975	0
258	20250317	153300	33828385	2975	2975	2975	2975	0
259	20250317	153200	33828385	2975	2975	2975	2975	0
260	20250317	153100	33828385	2975	2975	2975	2975	0
261	20250317	153000	33828385	2975	2975	2975	2975	83
262	20250317	152900	33581460	2960	2960	2960	2960	0
263	20250317	152800	33581460	2960	2960	2960	2960	0
264	20250317	152700	33581460	2960	2960	2960	2960	0
265	20250317	152600	33581460	2960	2960	2960	2960	0
266	20250317	152500	33581460	2960	2960	2960	2960	0
267	20250317	152400	33581460	2960	2960	2960	2960	0
268	20250317	152300	33581460	2960	2960	2960	2960	0
269	20250317	152200	33581460	2960	2960	2960	2960	0
270	20250317	152100	33581460	2960	2960	2960	2960	0
271	20250317	152000	33581460	2960	2960	2960	2960	0
272	20250317	151900	33581460	2960	2960	2960	2960	0
273	20250317	151800	33581460	2960	2960	2960	2960	87
274	20250317	151700	33323940	2975	2975	2975	2975	0
275	20250317	151600	33323940	2975	2975	2975	2975	0
276	20250317	151500	33323940	2975	2975	2975	2975	0
277	20250317	151400	33323940	2975	2975	2975	2975	0
278	20250317	151300	33323940	2975	2975	2975	2975	0
279	20250317	151200	33323940	2975	2975	2975	2975	0
280	20250317	151100	33323940	2975	2975	2975	2975	0
281	20250317	151000	33323940	2975	2975	2975	2975	0
282	20250317	150900	33323940	2975	2975	2975	2975	0
283	20250317	150800	33323940	2975	2975	2975	2975	0
284	20250317	150700	33323940	2975	2975	2975	2975	0
285	20250317	150600	33323940	2975	2975	2975	2975	0
286	20250317	150500	33323940	2975	2975	2975	2975	0
287	20250317	150400	33323940	2975	2975	2975	2975	0
288	20250317	150300	33323940	2975	2975	2975	2975	0
289	20250317	150200	33323940	2975	2975	2975	2975	0
290	20250317	150100	33323940	2975	2975	2975	2975	0
291	20250317	150000	33323940	2975	2975	2975	2975	1
292	20250317	145900	33320965	2975	2975	2975	2975	0
293	20250317	145800	33320965	2975	2975	2975	2975	0
294	20250317	145700	33320965	2975	2975	2975	2975	0
295	20250317	145600	33320965	2975	2975	2975	2975	0
296	20250317	145500	33320965	2975	2975	2975	2975	0
297	20250317	145400	33320965	2975	2975	2975	2975	0
298	20250317	145300	33320965	2975	2975	2975	2975	0
299	20250317	145200	33320965	2975	2975	2975	2975	1
300	20250317	145100	33317990	2955	2955	2955	2955	0
301	20250317	145000	33317990	2955	2955	2955	2955	0
302	20250317	144900	33317990	2955	2955	2955	2955	0
303	20250317	144800	33317990	2955	2955	2955	2955	0
304	20250317	144700	33317990	2955	2960	2960	2955	18
305	20250317	144600	33264790	2960	2960	2960	2960	0
306	20250317	144500	33264790	2960	2960	2960	2960	0
307	20250317	144400	33264790	2960	2960	2960	2960	0
308	20250317	144300	33264790	2960	2960	2960	2960	0
309	20250317	144200	33264790	2960	2960	2960	2960	0
310	20250317	144100	33264790	2960	2960	2960	2960	0
311	20250317	144000	33264790	2960	2960	2960	2960	100
312	20250317	143900	32968790	2975	2975	2975	2975	0
313	20250317	143800	32968790	2975	2975	2975	2975	0
314	20250317	143700	32968790	2975	2975	2975	2975	0
315	20250317	143600	32968790	2975	2975	2975	2975	0
316	20250317	143500	32968790	2975	2975	2975	2975	0
317	20250317	143400	32968790	2975	2975	2975	2975	0
318	20250317	143300	32968790	2975	2975	2975	2975	0
319	20250317	143200	32968790	2975	2975	2975	2975	0
320	20250317	143100	32968790	2975	2975	2975	2975	1
321	20250317	143000	32965815	2975	2975	2975	2975	0
322	20250317	142900	32965815	2975	2975	2975	2975	0
323	20250317	142800	32965815	2975	2975	2975	2975	0
324	20250317	142700	32965815	2975	2975	2975	2975	0
325	20250317	142600	32965815	2975	2975	2975	2975	100
326	20250317	142500	32668315	2975	2975	2975	2975	0
327	20250317	142400	32668315	2975	2975	2975	2975	0
328	20250317	142300	32668315	2975	2975	2975	2975	0
329	20250317	142200	32668315	2975	2975	2975	2975	4
330	20250317	142100	32656415	2975	2975	2975	2975	0
331	20250317	142000	32656415	2975	2975	2975	2975	0
332	20250317	141900	32656415	2975	2975	2975	2975	0
333	20250317	141800	32656415	2975	2975	2975	2975	0
334	20250317	141700	32656415	2975	2975	2975	2975	0
335	20250317	141600	32656415	2975	2965	2975	2955	102
336	20250317	141500	32354915	2955	2955	2955	2955	0
337	20250317	141400	32354915	2955	2955	2955	2955	0
338	20250317	141300	32354915	2955	2955	2955	2955	0
339	20250317	141200	32354915	2955	2955	2955	2955	0
340	20250317	141100	32354915	2955	2955	2955	2955	0
341	20250317	141000	32354915	2955	2955	2955	2955	0
342	20250317	140900	32354915	2955	2955	2955	2955	0
343	20250317	140800	32354915	2955	2955	2955	2955	0
344	20250317	140700	32354915	2955	2955	2955	2955	0
345	20250317	140600	32354915	2955	2955	2955	2955	0
346	20250317	140500	32354915	2955	2955	2955	2955	0
347	20250317	140400	32354915	2955	2955	2955	2955	0
348	20250317	140300	32354915	2955	2970	2970	2955	785
349	20250317	140200	30034380	2975	2975	2975	2975	0
350	20250317	140100	30034380	2975	2975	2975	2975	0
351	20250317	140000	30034380	2975	2975	2975	2975	0
352	20250317	135900	30034380	2975	2975	2975	2975	0
353	20250317	135800	30034380	2975	2975	2975	2975	0
354	20250317	135700	30034380	2975	2975	2975	2975	0
355	20250317	135600	30034380	2975	2975	2975	2975	0
356	20250317	135500	30034380	2975	2975	2975	2975	0
357	20250317	135400	30034380	2975	2975	2975	2975	0
358	20250317	135300	30034380	2975	2975	2975	2975	0
359	20250317	135200	30034380	2975	2975	2975	2975	0
360	20250317	135100	30034380	2975	2975	2975	2975	0
361	20250317	135000	30034380	2975	2975	2975	2975	0
362	20250317	134900	30034380	2975	2975	2975	2975	0
363	20250317	134800	30034380	2975	2975	2975	2975	0
364	20250317	134700	30034380	2975	2975	2975	2975	0
365	20250317	134600	30034380	2975	2975	2975	2975	0
366	20250317	134500	30034380	2975	2975	2975	2975	39
367	20250317	134400	29918355	2975	2975	2975	2975	0
368	20250317	134300	29918355	2975	2975	2975	2975	0
369	20250317	134200	29918355	2975	2975	2975	2975	0
370	20250317	134100	29918355	2975	2975	2975	2975	0
371	20250317	134000	29918355	2975	2975	2975	2975	0
372	20250317	133900	29918355	2975	2975	2975	2975	0
373	20250317	133800	29918355	2975	2975	2975	2975	0
374	20250317	133700	29918355	2975	2975	2975	2975	0
375	20250317	133600	29918355	2975	2975	2975	2975	0
376	20250317	133500	29918355	2975	2975	2975	2975	0
377	20250317	133400	29918355	2975	2975	2975	2975	0
378	20250317	133300	29918355	2975	2975	2975	2975	0
379	20250317	133200	29918355	2975	2975	2975	2975	0
380	20250317	133100	29918355	2975	2975	2975	2975	1
381	20250317	133000	29915380	2970	2970	2970	2970	0
382	20250317	132900	29915380	2970	2970	2970	2970	0
383	20250317	132800	29915380	2970	2970	2970	2970	0
384	20250317	132700	29915380	2970	2970	2970	2970	0
385	20250317	132600	29915380	2970	2970	2970	2970	0
386	20250317	132500	29915380	2970	2970	2970	2970	0
387	20250317	132400	29915380	2970	2970	2970	2970	0
388	20250317	132300	29915380	2970	2970	2970	2970	0
389	20250317	132200	29915380	2970	2970	2970	2970	0
390	20250317	132100	29915380	2970	2970	2970	2970	0
391	20250317	132000	29915380	2970	2970	2970	2970	0
392	20250317	131900	29915380	2970	2970	2970	2970	0
393	20250317	131800	29915380	2970	2970	2970	2970	0
394	20250317	131700	29915380	2970	2970	2970	2970	0
395	20250317	131600	29915380	2970	2970	2970	2970	0
396	20250317	131500	29915380	2970	2970	2970	2970	0
397	20250317	131400	29915380	2970	2970	2970	2970	0
398	20250317	131300	29915380	2970	2970	2970	2970	0
399	20250317	131200	29915380	2970	2970	2970	2970	0
400	20250317	131100	29915380	2970	2970	2970	2970	0
401	20250317	131000	29915380	2970	2970	2970	2970	0
402	20250317	130900	29915380	2970	2970	2970	2970	0
403	20250317	130800	29915380	2970	2970	2970	2970	0
404	20250317	130700	29915380	2970	2970	2970	2970	0
405	20250317	130600	29915380	2970	2970	2970	2970	0
406	20250317	130500	29915380	2970	2980	2980	2970	112
407	20250317	130400	29582725	2970	2970	2970	2970	0
408	20250317	130300	29582725	2970	2970	2970	2970	0
409	20250317	130200	29582725	2970	2970	2970	2970	0
410	20250317	130100	29582725	2970	2970	2970	2970	0
411	20250317	130000	29582725	2970	2970	2970	2970	0
412	20250317	125900	29582725	2970	2970	2970	2970	0
413	20250317	125800	29582725	2970	2970	2970	2970	0
414	20250317	125700	29582725	2970	2970	2970	2970	0
415	20250317	125600	29582725	2970	2970	2970	2970	0
416	20250317	125500	29582725	2970	2970	2970	2970	0
417	20250317	125400	29582725	2970	2970	2970	2970	0
418	20250317	125300	29582725	2970	2970	2970	2970	0
419	20250317	125200	29582725	2970	2970	2970	2970	0
420	20250317	125100	29582725	2970	2970	2970	2970	0
421	20250317	125000	29582725	2970	2970	2970	2970	0
422	20250317	124900	29582725	2970	2970	2970	2970	0
423	20250317	124800	29582725	2970	2970	2970	2970	0
424	20250317	124700	29582725	2970	2970	2970	2970	0
425	20250317	124600	29582725	2970	2970	2970	2970	0
426	20250317	124500	29582725	2970	2970	2970	2970	0
427	20250317	124400	29582725	2970	2970	2970	2970	0
428	20250317	124300	29582725	2970	2970	2970	2970	0
429	20250317	124200	29582725	2970	2970	2970	2970	20
430	20250317	124100	29523325	2970	2970	2970	2970	0
431	20250317	124000	29523325	2970	2970	2970	2970	0
432	20250317	123900	29523325	2970	2970	2970	2970	0
433	20250317	123800	29523325	2970	2970	2970	2970	0
434	20250317	123700	29523325	2970	2970	2970	2970	0
435	20250317	123600	29523325	2970	2970	2970	2970	0
436	20250317	123500	29523325	2970	2970	2970	2970	0
437	20250317	123400	29523325	2970	2970	2970	2970	0
438	20250317	123300	29523325	2970	2970	2970	2970	0
439	20250317	123200	29523325	2970	2970	2970	2970	0
440	20250317	123100	29523325	2970	2970	2970	2970	0
441	20250317	123000	29523325	2970	2970	2970	2970	0
442	20250317	122900	29523325	2970	2970	2970	2970	0
443	20250317	122800	29523325	2970	2970	2970	2970	0
444	20250317	122700	29523325	2970	2970	2970	2970	0
445	20250317	122600	29523325	2970	2970	2970	2970	0
446	20250317	122500	29523325	2970	2970	2970	2970	0
447	20250317	122400	29523325	2970	2970	2970	2970	1
448	20250317	122300	29520355	2980	2980	2980	2980	0
449	20250317	122200	29520355	2980	2980	2980	2980	0
450	20250317	122100	29520355	2980	2980	2980	2980	0
451	20250317	122000	29520355	2980	2980	2980	2980	0
452	20250317	121900	29520355	2980	2980	2980	2980	0
453	20250317	121800	29520355	2980	2980	2980	2980	0
454	20250317	121700	29520355	2980	2980	2980	2980	0
455	20250317	121600	29520355	2980	2980	2980	2980	1
456	20250317	121500	29517375	2965	2965	2965	2965	0
457	20250317	121400	29517375	2965	2965	2965	2965	0
458	20250317	121300	29517375	2965	2965	2965	2965	0
459	20250317	121200	29517375	2965	2965	2965	2965	0
460	20250317	121100	29517375	2965	2965	2965	2965	0
461	20250317	121000	29517375	2965	2965	2965	2965	0
462	20250317	120900	29517375	2965	2965	2965	2965	0
463	20250317	120800	29517375	2965	2965	2965	2965	0
464	20250317	120700	29517375	2965	2965	2965	2965	18
465	20250317	120600	29464005	2965	2965	2965	2965	0
466	20250317	120500	29464005	2965	2965	2965	2965	0
467	20250317	120400	29464005	2965	2965	2965	2965	0
468	20250317	120300	29464005	2965	2965	2965	2965	0
469	20250317	120200	29464005	2965	2965	2965	2965	0
470	20250317	120100	29464005	2965	2965	2965	2965	0
471	20250317	120000	29464005	2965	2965	2965	2965	0
472	20250317	115900	29464005	2965	2965	2965	2965	0
473	20250317	115800	29464005	2965	2965	2965	2965	0
474	20250317	115700	29464005	2965	2965	2965	2965	0
475	20250317	115600	29464005	2965	2965	2965	2965	45
476	20250317	115500	29330580	2985	2985	2985	2985	0
477	20250317	115400	29330580	2985	2985	2985	2985	0
478	20250317	115300	29330580	2985	2985	2985	2985	0
479	20250317	115200	29330580	2985	2985	2985	2985	0
480	20250317	115100	29330580	2985	2985	2985	2985	0
481	20250317	115000	29330580	2985	2985	2985	2985	0
482	20250317	114900	29330580	2985	2970	3005	2970	3324
483	20250317	114800	19444380	2970	2970	2970	2970	0
484	20250317	114700	19444380	2970	2970	2970	2970	2
485	20250317	114600	19438440	2965	2965	2965	2965	0
486	20250317	114500	19438440	2965	2965	2965	2965	0
487	20250317	114400	19438440	2965	2965	2965	2965	0
488	20250317	114300	19438440	2965	2965	2965	2965	0
489	20250317	114200	19438440	2965	2965	2965	2965	0
490	20250317	114100	19438440	2965	2965	2965	2965	0
491	20250317	114000	19438440	2965	2965	2965	2965	0
492	20250317	113900	19438440	2965	2965	2965	2965	0
493	20250317	113800	19438440	2965	2965	2965	2965	0
494	20250317	113700	19438440	2965	2970	2970	2965	11
495	20250317	113600	19405800	2970	2970	2970	2970	0
496	20250317	113500	19405800	2970	2970	2970	2970	0
497	20250317	113400	19405800	2970	2970	2970	2970	20
498	20250317	113300	19346400	2970	2970	2970	2970	0
499	20250317	113200	19346400	2970	2970	2970	2970	0
500	20250317	113100	19346400	2970	2970	2970	2970	0
501	20250317	113000	19346400	2970	2970	2970	2970	0
502	20250317	112900	19346400	2970	2970	2970	2970	0
503	20250317	112800	19346400	2970	2970	2970	2970	0
504	20250317	112700	19346400	2970	2970	2970	2970	2
505	20250317	112600	19340460	2970	2970	2970	2970	21
506	20250317	112500	19278090	2970	2970	2970	2970	0
507	20250317	112400	19278090	2970	2970	2970	2970	2
508	20250317	112300	19272150	2970	2970	2970	2970	246
509	20250317	112200	18541530	2965	2965	2965	2965	0
510	20250317	112100	18541530	2965	2965	2965	2965	198
511	20250317	112000	17954460	2960	2960	2960	2960	1
512	20250317	111900	17951500	2960	2960	2960	2960	240
513	20250317	111800	17241100	2965	2965	2965	2965	265
514	20250317	111700	16455375	2965	2965	2965	2965	1
515	20250317	111600	16452410	2965	2965	2965	2965	1
516	20250317	111500	16449445	2965	2965	2965	2965	0
517	20250317	111400	16449445	2965	2965	2965	2965	0
518	20250317	111300	16449445	2965	2965	2965	2965	0
519	20250317	111200	16449445	2965	2965	2965	2965	40
520	20250317	111100	16330845	2965	2965	2965	2965	0
521	20250317	111000	16330845	2965	2965	2965	2965	0
522	20250317	110900	16330845	2965	2965	2965	2965	0
523	20250317	110800	16330845	2965	2965	2965	2965	0
524	20250317	110700	16330845	2965	2965	2965	2965	0
525	20250317	110600	16330845	2965	2965	2965	2965	2
526	20250317	110500	16324915	2965	2965	2965	2965	3
527	20250317	110400	16316020	2965	2965	2965	2965	0
528	20250317	110300	16316020	2965	2965	2965	2965	1
529	20250317	110200	16313055	2965	2965	2965	2965	0
530	20250317	110100	16313055	2965	2965	2965	2965	0
531	20250317	110000	16313055	2965	2965	2965	2965	0
532	20250317	105900	16313055	2965	2965	2965	2965	1
533	20250317	105800	16310090	2965	2965	2965	2965	0
534	20250317	105700	16310090	2965	2965	2965	2965	0
535	20250317	105600	16310090	2965	2965	2965	2965	0
536	20250317	105500	16310090	2965	2965	2965	2965	0
537	20250317	105400	16310090	2965	2965	2965	2965	0
538	20250317	105300	16310090	2965	2965	2965	2965	0
539	20250317	105200	16310090	2965	2965	2965	2965	493
540	20250317	105100	14848345	2965	2965	2965	2965	202
541	20250317	105000	14249415	2965	2965	2965	2965	0
542	20250317	104900	14249415	2965	2965	2965	2965	0
543	20250317	104800	14249415	2965	2965	2965	2965	0
544	20250317	104700	14249415	2965	2965	2965	2965	0
545	20250317	104600	14249415	2965	2965	2965	2965	0
546	20250317	104500	14249415	2965	2965	2965	2965	0
547	20250317	104400	14249415	2965	2965	2965	2965	0
548	20250317	104300	14249415	2965	2965	2965	2965	0
549	20250317	104200	14249415	2965	2965	2965	2965	0
550	20250317	104100	14249415	2965	2965	2965	2965	0
551	20250317	104000	14249415	2965	2965	2965	2965	0
552	20250317	103900	14249415	2965	2965	2965	2965	33
553	20250317	103800	14151570	2965	2965	2965	2965	1
554	20250317	103700	14148605	2965	2965	2965	2965	0
555	20250317	103600	14148605	2965	2965	2965	2965	0
556	20250317	103500	14148605	2965	2965	2965	2965	0
557	20250317	103400	14148605	2965	2965	2965	2965	0
558	20250317	103300	14148605	2965	2965	2965	2965	0
559	20250317	103200	14148605	2965	2965	2965	2965	0
560	20250317	103100	14148605	2965	2965	2965	2965	3
561	20250317	103000	14139710	2965	2965	2965	2965	0
562	20250317	102900	14139710	2965	2965	2965	2965	32
563	20250317	102800	14044830	2965	2965	2965	2965	0
564	20250317	102700	14044830	2965	2965	2965	2965	0
565	20250317	102600	14044830	2965	2965	2965	2965	0
566	20250317	102500	14044830	2965	2965	2965	2965	4
567	20250317	102400	14032970	2965	2965	2965	2965	0
568	20250317	102300	14032970	2965	2965	2965	2965	0
569	20250317	102200	14032970	2965	2965	2965	2965	0
570	20250317	102100	14032970	2965	2965	2965	2965	0
571	20250317	102000	14032970	2965	2965	2965	2965	0
572	20250317	101900	14032970	2965	2965	2965	2965	0
573	20250317	101800	14032970	2965	2965	2965	2965	0
574	20250317	101700	14032970	2965	2970	2970	2965	25
575	20250317	101600	13958830	2970	2970	2970	2970	2
576	20250317	101500	13952890	2970	2970	2970	2970	0
577	20250317	101400	13952890	2970	2970	2970	2970	0
578	20250317	101300	13952890	2970	2970	2970	2970	0
579	20250317	101200	13952890	2970	2970	2970	2970	0
580	20250317	101100	13952890	2970	2970	2970	2970	1
581	20250317	101000	13949920	2970	2970	2970	2970	126
582	20250317	100900	13575700	2970	2970	2970	2970	109
583	20250317	100800	13251970	2970	2970	2970	2970	0
584	20250317	100700	13251970	2970	2965	2975	2945	1629
585	20250317	100600	8438005	2970	2970	2970	2970	1
586	20250317	100500	8435035	2970	2970	2970	2970	50
587	20250317	100400	8286535	2975	2975	2975	2975	0
588	20250317	100300	8286535	2975	2975	2975	2975	0
589	20250317	100200	8286535	2975	2975	2975	2975	0
590	20250317	100100	8286535	2975	2975	2975	2975	0
591	20250317	100000	8286535	2975	2975	2975	2975	0
592	20250317	095900	8286535	2975	2975	2975	2975	0
593	20250317	095800	8286535	2975	2975	2975	2975	0
594	20250317	095700	8286535	2975	2975	2975	2975	0
595	20250317	095600	8286535	2975	2975	2975	2975	0
596	20250317	095500	8286535	2975	2975	2975	2975	0
597	20250317	095400	8286535	2975	2975	2975	2975	0
598	20250317	095300	8286535	2975	2975	2975	2975	0
599	20250317	095200	8286535	2975	2975	2975	2975	4
600	20250317	095100	8274635	2975	2975	2975	2975	0
601	20250317	095000	8274635	2975	2975	2975	2975	3
602	20250317	094900	8265710	2975	2975	2975	2975	2
603	20250317	094800	8259760	2970	2970	2970	2970	0
604	20250317	094700	8259760	2970	2970	2970	2970	0
605	20250317	094600	8259760	2970	2970	2970	2970	0
606	20250317	094500	8259760	2970	2970	2970	2970	1
607	20250317	094400	8256790	2970	2970	2970	2970	22
608	20250317	094300	8191450	2965	2965	2965	2965	0
609	20250317	094200	8191450	2965	2970	2970	2965	50
610	20250317	094100	8043195	2975	2975	2975	2975	17
611	20250317	094000	7992620	2975	2975	2975	2975	0
612	20250317	093900	7992620	2975	2975	2975	2975	0
613	20250317	093800	7992620	2975	2975	2975	2975	0
614	20250317	093700	7992620	2975	2975	2975	2975	0
615	20250317	093600	7992620	2975	2975	2975	2970	567
616	20250317	093500	6306060	2975	2975	2975	2975	0
617	20250317	093400	6306060	2975	2975	2975	2975	0
618	20250317	093300	6306060	2975	2975	2975	2975	0
619	20250317	093200	6306060	2975	2975	2975	2975	1
620	20250317	093100	6303085	2990	2990	2990	2990	0
621	20250317	093000	6303085	2990	2990	2990	2990	3
622	20250317	092900	6294115	2990	2990	2990	2990	0
623	20250317	092800	6294115	2990	2990	2990	2990	0
624	20250317	092700	6294115	2990	2990	2990	2990	1
625	20250317	092600	6291125	2975	2975	2975	2975	18
626	20250317	092500	6237575	2990	2990	2990	2990	0
627	20250317	092400	6237575	2990	2990	2990	2990	0
628	20250317	092300	6237575	2990	2990	2990	2990	0
629	20250317	092200	6237575	2990	2990	2990	2990	0
630	20250317	092100	6237575	2990	2990	2990	2990	0
631	20250317	092000	6237575	2990	2990	2990	2990	0
632	20250317	091900	6237575	2990	2990	2990	2990	0
633	20250317	091800	6237575	2990	2965	2990	2965	1508
634	20250317	091700	1758905	2965	2965	2965	2965	3
635	20250317	091600	1750010	2965	2960	2965	2960	60
636	20250317	091500	1572215	2960	2960	2960	2960	0
637	20250317	091400	1572215	2960	2960	2960	2960	0
638	20250317	091300	1572215	2960	2960	2960	2960	0
639	20250317	091200	1572215	2960	2960	2960	2960	0
640	20250317	091100	1572215	2960	2960	2960	2960	0
641	20250317	091000	1572215	2960	2960	2960	2960	0
642	20250317	090900	1572215	2960	2960	2960	2960	30
643	20250317	090800	1483415	2940	2950	2950	2940	122
644	20250317	090700	1124620	2940	2940	2940	2940	0
645	20250317	090600	1124620	2940	2945	2945	2940	29
646	20250317	090500	1039350	2950	2955	2955	2950	101
647	20250317	090400	741395	2960	2965	2965	2960	179
648	20250317	090300	211165	2965	2965	2965	2965	0
649	20250317	090200	211165	2965	2965	2965	2965	0
650	20250317	090100	211165	2965	2975	2975	2965	30
651	20250317	090000	121975	2975	2975	2975	2975	41