KissMeData/067170/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	194900	42083289	2990	2990	2990	2990	201
3	20250319	194800	42083289	2990	2990	2990	2990	0
4	20250319	194700	42083289	2990	2990	2990	2990	0
5	20250319	194600	42083289	2990	2990	2990	2990	0
6	20250319	194500	42083289	2990	2990	2990	2990	0
7	20250319	194400	42083289	2990	2990	2990	2990	0
8	20250319	194300	42083289	2990	2990	2990	2990	0
9	20250319	194200	42083289	2990	2990	2990	2990	0
10	20250319	194100	42083289	2990	2990	2990	2990	0
11	20250319	194000	42083289	2990	2990	2990	2990	0
12	20250319	193900	42083289	2990	2990	2990	2990	0
13	20250319	193800	42083289	2990	2990	2990	2990	0
14	20250319	193700	42083289	2990	2990	2990	2990	0
15	20250319	193600	42083289	2990	2990	2990	2990	0
16	20250319	193500	42083289	2990	2990	2990	2990	0
17	20250319	193400	42083289	2990	2990	2990	2990	0
18	20250319	193300	42083289	2990	2990	2990	2990	0
19	20250319	193200	42083289	2990	2990	2990	2990	0
20	20250319	193100	42083289	2990	2990	2990	2990	0
21	20250319	193000	42083289	2990	2990	2990	2990	0
22	20250319	192900	42083289	2990	2990	2990	2990	0
23	20250319	192800	42083289	2990	2990	2990	2990	0
24	20250319	192700	42083289	2990	2990	2990	2990	0
25	20250319	192600	42083289	2990	2990	2990	2990	0
26	20250319	192500	42083289	2990	2990	2990	2990	0
27	20250319	192400	42083289	2990	2990	2990	2990	0
28	20250319	192300	42083289	2990	2990	2990	2990	0
29	20250319	192200	42083289	2990	2990	2990	2990	0
30	20250319	192100	42083289	2990	2990	2990	2990	0
31	20250319	192000	42083289	2990	2990	2990	2990	0
32	20250319	191900	42083289	2990	2990	2990	2990	201
33	20250319	191800	42083289	2990	2990	2990	2990	0
34	20250319	191700	42083289	2990	2990	2990	2990	0
35	20250319	191600	42083289	2990	2990	2990	2990	0
36	20250319	191500	42083289	2990	2990	2990	2990	0
37	20250319	191400	42083289	2990	2990	2990	2990	0
38	20250319	191300	42083289	2990	2990	2990	2990	0
39	20250319	191200	42083289	2990	2990	2990	2990	0
40	20250319	191100	42083289	2990	2990	2990	2990	0
41	20250319	191000	42083289	2990	2990	2990	2990	0
42	20250319	190900	42083289	2990	2990	2990	2990	0
43	20250319	190800	42083289	2990	2990	2990	2990	0
44	20250319	190700	42083289	2990	2990	2990	2990	0
45	20250319	190600	42083289	2990	2990	2990	2990	0
46	20250319	190500	42083289	2990	2990	2990	2990	0
47	20250319	190400	42083289	2990	2990	2990	2990	0
48	20250319	190300	42083289	2990	2990	2990	2990	0
49	20250319	190200	42083289	2990	2990	2990	2990	0
50	20250319	190100	42083289	2990	2990	2990	2990	0
51	20250319	190000	42083289	2990	2990	2990	2990	0
52	20250319	185900	42083289	2990	2990	2990	2990	0
53	20250319	185800	42083289	2990	2990	2990	2990	0
54	20250319	185700	42083289	2990	2990	2990	2990	0
55	20250319	185600	42083289	2990	2990	2990	2990	0
56	20250319	185500	42083289	2990	2990	2990	2990	0
57	20250319	185400	42083289	2990	2990	2990	2990	0
58	20250319	185300	42083289	2990	2990	2990	2990	0
59	20250319	185200	42083289	2990	2990	2990	2990	0
60	20250319	185100	42083289	2990	2990	2990	2990	0
61	20250319	185000	42083289	2990	2990	2990	2990	0
62	20250319	184900	42083289	2990	2990	2990	2990	201
63	20250319	184800	42083289	2990	2990	2990	2990	0
64	20250319	184700	42083289	2990	2990	2990	2990	0
65	20250319	184600	42083289	2990	2990	2990	2990	0
66	20250319	184500	42083289	2990	2990	2990	2990	0
67	20250319	184400	42083289	2990	2990	2990	2990	0
68	20250319	184300	42083289	2990	2990	2990	2990	0
69	20250319	184200	42083289	2990	2990	2990	2990	0
70	20250319	184100	42083289	2990	2990	2990	2990	0
71	20250319	184000	42083289	2990	2990	2990	2990	0
72	20250319	183900	42083289	2990	2990	2990	2990	0
73	20250319	183800	42083289	2990	2990	2990	2990	0
74	20250319	183700	42083289	2990	2990	2990	2990	0
75	20250319	183600	42083289	2990	2990	2990	2990	0
76	20250319	183500	42083289	2990	2990	2990	2990	0
77	20250319	183400	42083289	2990	2990	2990	2990	0
78	20250319	183300	42083289	2990	2990	2990	2990	0
79	20250319	183200	42083289	2990	2990	2990	2990	0
80	20250319	183100	42083289	2990	2990	2990	2990	0
81	20250319	183000	42083289	2990	2990	2990	2990	0
82	20250319	182900	42083289	2990	2990	2990	2990	0
83	20250319	182800	42083289	2990	2990	2990	2990	0
84	20250319	182700	42083289	2990	2990	2990	2990	0
85	20250319	182600	42083289	2990	2990	2990	2990	0
86	20250319	182500	42083289	2990	2990	2990	2990	0
87	20250319	182400	42083289	2990	2990	2990	2990	0
88	20250319	182300	42083289	2990	2990	2990	2990	0
89	20250319	182200	42083289	2990	2990	2990	2990	0
90	20250319	182100	42083289	2990	2990	2990	2990	0
91	20250319	182000	42083289	2990	2990	2990	2990	0
92	20250319	181900	42083289	2990	2990	2990	2990	201
93	20250319	181800	42083289	2990	2990	2990	2990	0
94	20250319	181700	42083289	2990	2990	2990	2990	0
95	20250319	181600	42083289	2990	2990	2990	2990	0
96	20250319	181500	42083289	2990	2990	2990	2990	0
97	20250319	181400	42083289	2990	2990	2990	2990	0
98	20250319	181300	42083289	2990	2990	2990	2990	0
99	20250319	181200	42083289	2990	2990	2990	2990	0
100	20250319	181100	42083289	2990	2990	2990	2990	0
101	20250319	181000	42083289	2990	2990	2990	2990	0
102	20250319	180900	42083289	2990	2990	2990	2990	0
103	20250319	180800	42083289	2990	2990	2990	2990	0
104	20250319	180700	42083289	2990	2990	2990	2990	0
105	20250319	180600	42083289	2990	2990	2990	2990	0
106	20250319	180500	42083289	2990	2990	2990	2990	0
107	20250319	180400	42083289	2990	2990	2990	2990	0
108	20250319	180300	42083289	2990	2990	2990	2990	0
109	20250319	180200	42083289	2990	2990	2990	2990	0
110	20250319	180100	42083289	2990	2990	2990	2990	0
111	20250319	180000	42083289	2990	2990	2990	2990	0
112	20250319	175900	42083289	2990	2990	2990	2990	0
113	20250319	175800	42083289	2990	2990	2990	2990	0
114	20250319	175700	42083289	2990	2990	2990	2990	0
115	20250319	175600	42083289	2990	2990	2990	2990	0
116	20250319	175500	42083289	2990	2990	2990	2990	0
117	20250319	175400	42083289	2990	2990	2990	2990	0
118	20250319	175300	42083289	2990	2990	2990	2990	0
119	20250319	175200	42083289	2990	2990	2990	2990	0
120	20250319	175100	42083289	2990	2990	2990	2990	0
121	20250319	175000	42083289	2990	2990	2990	2990	0
122	20250319	174900	42083289	2990	2990	2990	2990	201
123	20250319	174800	42083289	2990	2990	2990	2990	0
124	20250319	174700	42083289	2990	2990	2990	2990	0
125	20250319	174600	42083289	2990	2990	2990	2990	0
126	20250319	174500	42083289	2990	2990	2990	2990	0
127	20250319	174400	42083289	2990	2990	2990	2990	0
128	20250319	174300	42083289	2990	2990	2990	2990	0
129	20250319	174200	42083289	2990	2990	2990	2990	0
130	20250319	174100	42083289	2990	2990	2990	2990	0
131	20250319	174000	42083289	2990	2990	2990	2990	0
132	20250319	173900	42083289	2990	2990	2990	2990	0
133	20250319	173800	42083289	2990	2990	2990	2990	0
134	20250319	173700	42083289	2990	2990	2990	2990	0
135	20250319	173600	42083289	2990	2990	2990	2990	0
136	20250319	173500	42083289	2990	2990	2990	2990	0
137	20250319	173400	42083289	2990	2990	2990	2990	0
138	20250319	173300	42083289	2990	2990	2990	2990	0
139	20250319	173200	42083289	2990	2990	2990	2990	0
140	20250319	173100	42083289	2990	2990	2990	2990	0
141	20250319	173000	42083289	2990	2990	2990	2990	0
142	20250319	172900	42083289	2990	2990	2990	2990	0
143	20250319	172800	42083289	2990	2990	2990	2990	0
144	20250319	172700	42083289	2990	2990	2990	2990	0
145	20250319	172600	42083289	2990	2990	2990	2990	0
146	20250319	172500	42083289	2990	2990	2990	2990	0
147	20250319	172400	42083289	2990	2990	2990	2990	0
148	20250319	172300	42083289	2990	2990	2990	2990	0
149	20250319	172200	42083289	2990	2990	2990	2990	0
150	20250319	172100	42083289	2990	2990	2990	2990	0
151	20250319	172000	42083289	2990	2990	2990	2990	0
152	20250319	171900	42083289	2990	2990	2990	2990	201
153	20250319	171800	42083289	2990	2990	2990	2990	0
154	20250319	171700	42083289	2990	2990	2990	2990	0
155	20250319	171600	42083289	2990	2990	2990	2990	0
156	20250319	171500	42083289	2990	2990	2990	2990	0
157	20250319	171400	42083289	2990	2990	2990	2990	0
158	20250319	171300	42083289	2990	2990	2990	2990	0
159	20250319	171200	42083289	2990	2990	2990	2990	0
160	20250319	171100	42083289	2990	2990	2990	2990	0
161	20250319	171000	42083289	2990	2990	2990	2990	0
162	20250319	170900	42083289	2990	2990	2990	2990	0
163	20250319	170800	42083289	2990	2990	2990	2990	0
164	20250319	170700	42083289	2990	2990	2990	2990	0
165	20250319	170600	42083289	2990	2990	2990	2990	0
166	20250319	170500	42083289	2990	2990	2990	2990	0
167	20250319	170400	42083289	2990	2990	2990	2990	0
168	20250319	170300	42083289	2990	2990	2990	2990	0
169	20250319	170200	42083289	2990	2990	2990	2990	0
170	20250319	170100	42083289	2990	2990	2990	2990	0
171	20250319	170000	42083289	2990	2990	2990	2990	0
172	20250319	165900	42083289	2990	2990	2990	2990	0
173	20250319	165800	42083289	2990	2990	2990	2990	0
174	20250319	165700	42083289	2990	2990	2990	2990	0
175	20250319	165600	42083289	2990	2990	2990	2990	0
176	20250319	165500	42083289	2990	2990	2990	2990	0
177	20250319	165400	42083289	2990	2990	2990	2990	0
178	20250319	165300	42083289	2990	2990	2990	2990	0
179	20250319	165200	42083289	2990	2990	2990	2990	0
180	20250319	165100	42083289	2990	2990	2990	2990	0
181	20250319	165000	42083289	2990	2990	2990	2990	0
182	20250319	164900	42083289	2990	2990	2990	2990	201
183	20250319	164800	42083289	2990	2990	2990	2990	0
184	20250319	164700	42083289	2990	2990	2990	2990	0
185	20250319	164600	42083289	2990	2990	2990	2990	0
186	20250319	164500	42083289	2990	2990	2990	2990	0
187	20250319	164400	42083289	2990	2990	2990	2990	0
188	20250319	164300	42083289	2990	2990	2990	2990	0
189	20250319	164200	42083289	2990	2990	2990	2990	0
190	20250319	164100	42083289	2990	2990	2990	2990	0
191	20250319	164000	42083289	2990	2990	2990	2990	0
192	20250319	163900	42083289	2990	2990	2990	2990	0
193	20250319	163800	42083289	2990	2990	2990	2990	0
194	20250319	163700	42083289	2990	2990	2990	2990	0
195	20250319	163600	42083289	2990	2990	2990	2990	0
196	20250319	163500	42083289	2990	2990	2990	2990	0
197	20250319	163400	42083289	2990	2990	2990	2990	0
198	20250319	163300	42083289	2990	2990	2990	2990	0
199	20250319	163200	42083289	2990	2990	2990	2990	0
200	20250319	163100	42083289	2990	2990	2990	2990	0
201	20250319	163000	42083289	2990	2990	2990	2990	0
202	20250319	162900	42083289	2990	2990	2990	2990	0
203	20250319	162800	42083289	2990	2990	2990	2990	0
204	20250319	162700	42083289	2990	2990	2990	2990	0
205	20250319	162600	42083289	2990	2990	2990	2990	0
206	20250319	162500	42083289	2990	2990	2990	2990	0
207	20250319	162400	42083289	2990	2990	2990	2990	0
208	20250319	162300	42083289	2990	2990	2990	2990	0
209	20250319	162200	42083289	2990	2990	2990	2990	0
210	20250319	162100	42083289	2990	2990	2990	2990	0
211	20250319	162000	42083289	2990	2990	2990	2990	0
212	20250319	161900	42083289	2990	2990	2990	2990	201
213	20250319	161800	42083289	2990	2990	2990	2990	0
214	20250319	161700	42083289	2990	2990	2990	2990	0
215	20250319	161600	42083289	2990	2990	2990	2990	0
216	20250319	161500	42083289	2990	2990	2990	2990	0
217	20250319	161400	42083289	2990	2990	2990	2990	0
218	20250319	161300	42083289	2990	2990	2990	2990	0
219	20250319	161200	42083289	2990	2990	2990	2990	0
220	20250319	161100	42083289	2990	2990	2990	2990	0
221	20250319	161000	42083289	2990	2990	2990	2990	0
222	20250319	160900	42083289	2990	2990	2990	2990	0
223	20250319	160800	42083289	2990	2990	2990	2990	0
224	20250319	160700	42083289	2990	2990	2990	2990	0
225	20250319	160600	42083289	2990	2990	2990	2990	0
226	20250319	160500	42083289	2990	2990	2990	2990	0
227	20250319	160400	42083289	2990	2990	2990	2990	0
228	20250319	160300	42083289	2990	2990	2990	2990	0
229	20250319	160200	42083289	2990	2990	2990	2990	0
230	20250319	160100	42083289	2990	2990	2990	2990	0
231	20250319	160000	42083289	2990	2990	2990	2990	0
232	20250319	155900	42083289	2990	2990	2990	2990	0
233	20250319	155800	42083289	2990	2990	2990	2990	0
234	20250319	155700	42083289	2990	2990	2990	2990	0
235	20250319	155600	42083289	2990	2990	2990	2990	0
236	20250319	155500	42083289	2990	2990	2990	2990	0
237	20250319	155400	42083289	2990	2990	2990	2990	0
238	20250319	155300	42083289	2990	2990	2990	2990	0
239	20250319	155200	42083289	2990	2990	2990	2990	0
240	20250319	155100	42083289	2990	2990	2990	2990	0
241	20250319	155000	42083289	2990	2990	2990	2990	0
242	20250319	154900	42083289	2990	2990	2990	2990	201
243	20250319	154800	42083289	2990	2990	2990	2990	0
244	20250319	154700	42083289	2990	2990	2990	2990	0
245	20250319	154600	42083289	2990	2990	2990	2990	0
246	20250319	154500	42083289	2990	2990	2990	2990	0
247	20250319	154400	42083289	2990	2990	2990	2990	0
248	20250319	154300	42083289	2990	2990	2990	2990	0
249	20250319	154200	42083289	2990	2990	2990	2990	0
250	20250319	154100	42083289	2990	2990	2990	2990	0
251	20250319	154000	42083289	2990	2990	2990	2990	0
252	20250319	153900	42083289	2990	2990	2990	2990	0
253	20250319	153800	42083289	2990	2990	2990	2990	0
254	20250319	153700	42083289	2990	2990	2990	2990	0
255	20250319	153600	42083289	2990	2990	2990	2990	0
256	20250319	153500	42083289	2990	2990	2990	2990	0
257	20250319	153400	42083289	2990	2990	2990	2990	0
258	20250319	153300	42083289	2990	2990	2990	2990	0
259	20250319	153200	42083289	2990	2990	2990	2990	0
260	20250319	153100	42083289	2990	2990	2990	2990	0
261	20250319	153000	42083289	2990	2990	2990	2990	201
262	20250319	152900	41482299	3000	3000	3000	3000	0
263	20250319	152800	41482299	3000	3000	3000	3000	0
264	20250319	152700	41482299	3000	3000	3000	3000	0
265	20250319	152600	41482299	3000	3000	3000	3000	0
266	20250319	152500	41482299	3000	3000	3000	3000	0
267	20250319	152400	41482299	3000	3000	3000	3000	0
268	20250319	152300	41482299	3000	3000	3000	3000	0
269	20250319	152200	41482299	3000	3000	3000	3000	0
270	20250319	152100	41482299	3000	3000	3000	3000	0
271	20250319	152000	41482299	3000	3000	3000	3000	0
272	20250319	151900	41482299	3000	3000	3000	3000	0
273	20250319	151800	41482299	3000	2995	3000	2995	100
274	20250319	151700	41182399	2990	2990	2990	2990	0
275	20250319	151600	41182399	2990	2990	2990	2990	0
276	20250319	151500	41182399	2990	2990	2990	2990	10
277	20250319	151400	41152499	3000	3000	3000	3000	0
278	20250319	151300	41152499	3000	3000	3000	3000	0
279	20250319	151200	41152499	3000	3000	3000	3000	1
280	20250319	151100	41149499	2990	2990	2990	2990	0
281	20250319	151000	41149499	2990	2990	2990	2990	0
282	20250319	150900	41149499	2990	2990	2990	2990	0
283	20250319	150800	41149499	2990	2990	2990	2990	0
284	20250319	150700	41149499	2990	2990	2990	2990	0
285	20250319	150600	41149499	2990	2990	2990	2990	101
286	20250319	150500	40847509	2990	2990	2990	2990	0
287	20250319	150400	40847509	2990	2990	2990	2990	0
288	20250319	150300	40847509	2990	2990	2990	2990	0
289	20250319	150200	40847509	2990	2990	2990	2990	0
290	20250319	150100	40847509	2990	2990	2990	2990	0
291	20250319	150000	40847509	2990	2990	2990	2990	10
292	20250319	145900	40817609	2990	2990	2990	2990	0
293	20250319	145800	40817609	2990	2990	2990	2990	0
294	20250319	145700	40817609	2990	2990	2990	2990	0
295	20250319	145600	40817609	2990	2990	2990	2990	0
296	20250319	145500	40817609	2990	2990	2990	2990	0
297	20250319	145400	40817609	2990	2990	2990	2990	0
298	20250319	145300	40817609	2990	2990	2990	2990	0
299	20250319	145200	40817609	2990	2990	2990	2990	0
300	20250319	145100	40817609	2990	2995	2995	2990	1300
301	20250319	145000	36930289	3000	3000	3000	3000	0
302	20250319	144900	36930289	3000	3000	3000	3000	0
303	20250319	144800	36930289	3000	3000	3000	3000	0
304	20250319	144700	36930289	3000	3000	3000	3000	1
305	20250319	144600	36927289	3000	3000	3000	3000	0
306	20250319	144500	36927289	3000	3000	3000	3000	0
307	20250319	144400	36927289	3000	3000	3000	3000	0
308	20250319	144300	36927289	3000	3000	3000	3000	0
309	20250319	144200	36927289	3000	3000	3000	3000	0
310	20250319	144100	36927289	3000	3000	3000	3000	0
311	20250319	144000	36927289	3000	2995	3000	2995	1009
312	20250319	143900	33905289	2995	2995	2995	2995	0
313	20250319	143800	33905289	2995	2995	2995	2995	0
314	20250319	143700	33905289	2995	2995	2995	2995	0
315	20250319	143600	33905289	2995	2995	2995	2995	0
316	20250319	143500	33905289	2995	2995	2995	2995	0
317	20250319	143400	33905289	2995	2995	2995	2995	0
318	20250319	143300	33905289	2995	2995	2995	2995	0
319	20250319	143200	33905289	2995	3000	3000	2995	20
320	20250319	143100	33845384	3000	3000	3000	3000	0
321	20250319	143000	33845384	3000	3000	3000	3000	97
322	20250319	142900	33554384	3000	3000	3000	3000	0
323	20250319	142800	33554384	3000	3000	3000	3000	0
324	20250319	142700	33554384	3000	3000	3000	3000	0
325	20250319	142600	33554384	3000	3000	3000	3000	0
326	20250319	142500	33554384	3000	3000	3000	3000	0
327	20250319	142400	33554384	3000	3000	3000	3000	0
328	20250319	142300	33554384	3000	3000	3000	3000	103
329	20250319	142200	33245384	3000	3000	3000	3000	0
330	20250319	142100	33245384	3000	3000	3000	3000	0
331	20250319	142000	33245384	3000	3000	3000	3000	0
332	20250319	141900	33245384	3000	3000	3000	3000	0
333	20250319	141800	33245384	3000	3000	3000	3000	0
334	20250319	141700	33245384	3000	3000	3000	3000	1
335	20250319	141600	33242384	3000	3000	3000	3000	0
336	20250319	141500	33242384	3000	3000	3000	3000	0
337	20250319	141400	33242384	3000	3000	3000	3000	0
338	20250319	141300	33242384	3000	3000	3000	3000	1
339	20250319	141200	33239384	3000	3000	3000	3000	0
340	20250319	141100	33239384	3000	3000	3000	3000	50
341	20250319	141000	33089384	3005	3005	3005	3005	0
342	20250319	140900	33089384	3005	3005	3005	3005	0
343	20250319	140800	33089384	3005	3005	3005	3005	2
344	20250319	140700	33083374	3000	3000	3000	3000	0
345	20250319	140600	33083374	3000	3000	3000	3000	0
346	20250319	140500	33083374	3000	3000	3000	3000	0
347	20250319	140400	33083374	3000	3000	3000	3000	0
348	20250319	140300	33083374	3000	3000	3000	3000	198
349	20250319	140200	32489374	3000	3000	3000	3000	0
350	20250319	140100	32489374	3000	3000	3000	3000	0
351	20250319	140000	32489374	3000	3000	3000	3000	1409
352	20250319	135900	28262374	2995	2995	2995	2995	0
353	20250319	135800	28262374	2995	2995	2995	2995	589
354	20250319	135700	26498319	2995	2995	2995	2995	0
355	20250319	135600	26498319	2995	2995	2995	2995	151
356	20250319	135500	26046074	2990	2990	2990	2990	0
357	20250319	135400	26046074	2990	2990	2990	2990	40
358	20250319	135300	25926474	2995	2995	2995	2995	149
359	20250319	135200	25480219	2995	2995	2995	2995	10
360	20250319	135100	25450269	3000	3000	3000	3000	0
361	20250319	135000	25450269	3000	3000	3000	3000	0
362	20250319	134900	25450269	3000	3000	3000	3000	0
363	20250319	134800	25450269	3000	3000	3000	3000	0
364	20250319	134700	25450269	3000	2995	3000	2995	45
365	20250319	134600	25315479	2990	2990	2990	2990	0
366	20250319	134500	25315479	2990	2990	2990	2990	0
367	20250319	134400	25315479	2990	2990	2990	2990	0
368	20250319	134300	25315479	2990	2990	2990	2990	0
369	20250319	134200	25315479	2990	2990	2990	2990	0
370	20250319	134100	25315479	2990	2990	2990	2990	0
371	20250319	134000	25315479	2990	2990	2990	2990	0
372	20250319	133900	25315479	2990	2990	2990	2990	0
373	20250319	133800	25315479	2990	2990	2990	2990	0
374	20250319	133700	25315479	2990	2990	2990	2990	0
375	20250319	133600	25315479	2990	2990	2990	2990	0
376	20250319	133500	25315479	2990	2990	2990	2990	0
377	20250319	133400	25315479	2990	2990	2990	2990	0
378	20250319	133300	25315479	2990	2990	2990	2990	0
379	20250319	133200	25315479	2990	2990	2990	2990	0
380	20250319	133100	25315479	2990	2990	2990	2990	0
381	20250319	133000	25315479	2990	2990	2990	2990	0
382	20250319	132900	25315479	2990	2990	2990	2990	0
383	20250319	132800	25315479	2990	2990	2990	2990	0
384	20250319	132700	25315479	2990	2990	2990	2990	0
385	20250319	132600	25315479	2990	2990	2990	2990	0
386	20250319	132500	25315479	2990	2990	2990	2990	0
387	20250319	132400	25315479	2990	2990	2990	2990	0
388	20250319	132300	25315479	2990	2990	2990	2990	0
389	20250319	132200	25315479	2990	2990	2990	2990	0
390	20250319	132100	25315479	2990	2990	2990	2990	0
391	20250319	132000	25315479	2990	2990	2990	2990	0
392	20250319	131900	25315479	2990	2990	2990	2990	0
393	20250319	131800	25315479	2990	2990	2990	2990	0
394	20250319	131700	25315479	2990	2990	2990	2990	0
395	20250319	131600	25315479	2990	2990	2990	2990	0
396	20250319	131500	25315479	2990	2990	2990	2990	0
397	20250319	131400	25315479	2990	2990	2990	2990	0
398	20250319	131300	25315479	2990	2990	2990	2990	0
399	20250319	131200	25315479	2990	2990	2990	2990	0
400	20250319	131100	25315479	2990	2990	2990	2990	0
401	20250319	131000	25315479	2990	2990	2990	2990	100
402	20250319	130900	25016479	2990	2990	2990	2990	0
403	20250319	130800	25016479	2990	2990	2990	2990	1
404	20250319	130700	25013489	2995	2995	2995	2995	0
405	20250319	130600	25013489	2995	2995	2995	2995	32
406	20250319	130500	24917649	2995	2995	2995	2995	0
407	20250319	130400	24917649	2995	2995	2995	2995	0
408	20250319	130300	24917649	2995	2995	2995	2995	0
409	20250319	130200	24917649	2995	2995	2995	2995	5
410	20250319	130100	24902674	2990	2990	2990	2990	0
411	20250319	130000	24902674	2990	2990	2990	2990	0
412	20250319	125900	24902674	2990	2990	2990	2990	0
413	20250319	125800	24902674	2990	2990	2990	2990	0
414	20250319	125700	24902674	2990	2990	2990	2990	0
415	20250319	125600	24902674	2990	2990	2990	2990	0
416	20250319	125500	24902674	2990	2990	2990	2990	0
417	20250319	125400	24902674	2990	2990	2990	2990	61
418	20250319	125300	24720284	2990	2990	2990	2990	0
419	20250319	125200	24720284	2990	2990	2990	2990	0
420	20250319	125100	24720284	2990	2990	2990	2990	0
421	20250319	125000	24720284	2990	2990	2990	2990	0
422	20250319	124900	24720284	2990	2990	2990	2990	0
423	20250319	124800	24720284	2990	2990	2990	2990	0
424	20250319	124700	24720284	2990	2990	2990	2990	0
425	20250319	124600	24720284	2990	2990	2990	2990	0
426	20250319	124500	24720284	2990	2990	2990	2990	0
427	20250319	124400	24720284	2990	2990	2990	2990	0
428	20250319	124300	24720284	2990	2990	2990	2990	0
429	20250319	124200	24720284	2990	2990	2990	2990	0
430	20250319	124100	24720284	2990	2990	2990	2990	28
431	20250319	124000	24636564	2995	2995	2995	2995	0
432	20250319	123900	24636564	2995	2995	2995	2995	0
433	20250319	123800	24636564	2995	2995	2995	2995	0
434	20250319	123700	24636564	2995	2995	2995	2995	2
435	20250319	123600	24630574	2995	2995	2995	2995	0
436	20250319	123500	24630574	2995	2995	2995	2995	0
437	20250319	123400	24630574	2995	2995	2995	2995	0
438	20250319	123300	24630574	2995	2995	2995	2995	0
439	20250319	123200	24630574	2995	2995	2995	2995	0
440	20250319	123100	24630574	2995	2995	2995	2995	0
441	20250319	123000	24630574	2995	2995	2995	2995	0
442	20250319	122900	24630574	2995	2995	2995	2995	0
443	20250319	122800	24630574	2995	2995	2995	2995	0
444	20250319	122700	24630574	2995	2995	2995	2995	0
445	20250319	122600	24630574	2995	2995	2995	2995	0
446	20250319	122500	24630574	2995	2995	2995	2995	0
447	20250319	122400	24630574	2995	2995	2995	2995	0
448	20250319	122300	24630574	2995	2995	2995	2995	0
449	20250319	122200	24630574	2995	2995	2995	2995	0
450	20250319	122100	24630574	2995	2995	2995	2995	0
451	20250319	122000	24630574	2995	2995	2995	2995	2
452	20250319	121900	24624584	3000	3000	3000	3000	0
453	20250319	121800	24624584	3000	3000	3000	3000	0
454	20250319	121700	24624584	3000	3000	3000	3000	0
455	20250319	121600	24624584	3000	3000	3000	3000	0
456	20250319	121500	24624584	3000	3000	3000	3000	0
457	20250319	121400	24624584	3000	3000	3000	3000	0
458	20250319	121300	24624584	3000	3000	3000	3000	0
459	20250319	121200	24624584	3000	3000	3000	3000	0
460	20250319	121100	24624584	3000	3000	3000	3000	0
461	20250319	121000	24624584	3000	3000	3000	3000	0
462	20250319	120900	24624584	3000	3000	3000	3000	0
463	20250319	120800	24624584	3000	3000	3000	3000	0
464	20250319	120700	24624584	3000	3000	3000	3000	0
465	20250319	120600	24624584	3000	3000	3000	3000	0
466	20250319	120500	24624584	3000	3000	3000	3000	0
467	20250319	120400	24624584	3000	3000	3000	3000	0
468	20250319	120300	24624584	3000	3000	3000	3000	0
469	20250319	120200	24624584	3000	3000	3000	3000	0
470	20250319	120100	24624584	3000	3000	3000	3000	0
471	20250319	120000	24624584	3000	3000	3000	3000	0
472	20250319	115900	24624584	3000	3000	3000	3000	0
473	20250319	115800	24624584	3000	3000	3000	3000	0
474	20250319	115700	24624584	3000	3000	3000	3000	0
475	20250319	115600	24624584	3000	3000	3000	3000	0
476	20250319	115500	24624584	3000	3000	3000	3000	1
477	20250319	115400	24621584	3000	3000	3000	3000	0
478	20250319	115300	24621584	3000	3000	3000	3000	0
479	20250319	115200	24621584	3000	3000	3000	3000	0
480	20250319	115100	24621584	3000	3000	3000	3000	340
481	20250319	115000	23601584	3000	3000	3000	3000	0
482	20250319	114900	23601584	3000	3000	3000	3000	0
483	20250319	114800	23601584	3000	3000	3000	3000	0
484	20250319	114700	23601584	3000	3000	3000	3000	0
485	20250319	114600	23601584	3000	3000	3000	3000	0
486	20250319	114500	23601584	3000	3000	3000	3000	211
487	20250319	114400	22968584	3000	3000	3000	3000	1184
488	20250319	114300	19416584	3000	3000	3000	3000	147
489	20250319	114200	18975584	3000	3000	3000	3000	0
490	20250319	114100	18975584	3000	3000	3000	3000	0
491	20250319	114000	18975584	3000	3000	3000	3000	100
492	20250319	113900	18675584	3000	3000	3000	3000	0
493	20250319	113800	18675584	3000	3000	3000	3000	0
494	20250319	113700	18675584	3000	3005	3005	3000	523
495	20250319	113600	17106574	3000	3000	3000	3000	0
496	20250319	113500	17106574	3000	3000	3000	3000	143
497	20250319	113400	16677574	3000	3000	3000	3000	0
498	20250319	113300	16677574	3000	3000	3000	3000	2000
499	20250319	113200	10677574	3000	3000	3000	3000	0
500	20250319	113100	10677574	3000	3000	3000	3000	21
501	20250319	113000	10614574	3000	3000	3000	3000	134
502	20250319	112900	10212574	2995	2995	2995	2995	0
503	20250319	112800	10212574	2995	2995	2995	2995	380
504	20250319	112700	9074474	2995	2995	2995	2995	289
505	20250319	112600	8208919	2995	2995	2995	2995	0
506	20250319	112500	8208919	2995	2995	2995	2995	0
507	20250319	112400	8208919	2995	2995	2995	2995	0
508	20250319	112300	8208919	2995	2995	2995	2995	0
509	20250319	112200	8208919	2995	2995	2995	2995	0
510	20250319	112100	8208919	2995	2980	2995	2980	717
511	20250319	112000	6072244	2975	2975	2975	2975	68
512	20250319	111900	5869944	2975	2975	2975	2975	0
513	20250319	111800	5869944	2975	2975	2975	2975	0
514	20250319	111700	5869944	2975	2975	2975	2975	0
515	20250319	111600	5869944	2975	2975	2975	2975	0
516	20250319	111500	5869944	2975	2975	2975	2975	0
517	20250319	111400	5869944	2975	2975	2975	2975	0
518	20250319	111300	5869944	2975	2975	2975	2975	0
519	20250319	111200	5869944	2975	2975	2975	2975	0
520	20250319	111100	5869944	2975	2975	2975	2975	0
521	20250319	111000	5869944	2975	2975	2975	2975	1
522	20250319	110900	5866969	2975	2975	2975	2975	10
523	20250319	110800	5837219	2975	2975	2975	2975	0
524	20250319	110700	5837219	2975	2975	2975	2975	0
525	20250319	110600	5837219	2975	2975	2975	2975	0
526	20250319	110500	5837219	2975	2975	2975	2975	0
527	20250319	110400	5837219	2975	2975	2975	2975	11
528	20250319	110300	5804494	2975	2975	2975	2975	0
529	20250319	110200	5804494	2975	2975	2975	2975	0
530	20250319	110100	5804494	2975	2975	2975	2975	0
531	20250319	110000	5804494	2975	2975	2975	2975	0
532	20250319	105900	5804494	2975	2975	2975	2975	0
533	20250319	105800	5804494	2975	2975	2975	2975	103
534	20250319	105700	5498069	2975	2975	2975	2975	0
535	20250319	105600	5498069	2975	2975	2975	2975	0
536	20250319	105500	5498069	2975	2975	2975	2975	1
537	20250319	105400	5495094	2970	2970	2970	2970	0
538	20250319	105300	5495094	2970	2970	2970	2970	0
539	20250319	105200	5495094	2970	2970	2970	2970	0
540	20250319	105100	5495094	2970	2970	2970	2970	0
541	20250319	105000	5495094	2970	2970	2970	2970	0
542	20250319	104900	5495094	2970	2970	2970	2970	284
543	20250319	104800	4651614	2975	2975	2975	2975	0
544	20250319	104700	4651614	2975	2975	2975	2975	0
545	20250319	104600	4651614	2975	2975	2975	2975	0
546	20250319	104500	4651614	2975	2975	2975	2975	0
547	20250319	104400	4651614	2975	2975	2975	2975	0
548	20250319	104300	4651614	2975	2975	2975	2975	0
549	20250319	104200	4651614	2975	2975	2975	2975	0
550	20250319	104100	4651614	2975	2975	2975	2975	0
551	20250319	104000	4651614	2975	2975	2975	2975	0
552	20250319	103900	4651614	2975	2975	2975	2975	0
553	20250319	103800	4651614	2975	2975	2975	2975	2
554	20250319	103700	4645664	2970	2970	2970	2970	0
555	20250319	103600	4645664	2970	2970	2970	2970	0
556	20250319	103500	4645664	2970	2970	2970	2970	0
557	20250319	103400	4645664	2970	2970	2970	2970	0
558	20250319	103300	4645664	2970	2970	2970	2970	0
559	20250319	103200	4645664	2970	2970	2970	2970	0
560	20250319	103100	4645664	2970	2970	2970	2970	1
561	20250319	103000	4642694	2975	2975	2975	2975	0
562	20250319	102900	4642694	2975	2975	2975	2975	0
563	20250319	102800	4642694	2975	2975	2975	2975	1
564	20250319	102700	4639719	2975	2975	2975	2975	1
565	20250319	102600	4636744	2965	2965	2965	2965	0
566	20250319	102500	4636744	2965	2965	2965	2965	0
567	20250319	102400	4636744	2965	2965	2965	2965	0
568	20250319	102300	4636744	2965	2965	2965	2965	0
569	20250319	102200	4636744	2965	2965	2965	2965	0
570	20250319	102100	4636744	2965	2965	2965	2965	0
571	20250319	102000	4636744	2965	2965	2965	2965	252
572	20250319	101900	3889564	2965	2965	2965	2965	0
573	20250319	101800	3889564	2965	2965	2965	2965	0
574	20250319	101700	3889564	2965	2965	2965	2965	0
575	20250319	101600	3889564	2965	2965	2965	2965	0
576	20250319	101500	3889564	2965	2965	2965	2965	0
577	20250319	101400	3889564	2965	2965	2965	2965	0
578	20250319	101300	3889564	2965	2965	2965	2965	0
579	20250319	101200	3889564	2965	2965	2965	2965	0
580	20250319	101100	3889564	2965	2965	2965	2965	0
581	20250319	101000	3889564	2965	2965	2965	2965	0
582	20250319	100900	3889564	2965	2960	2965	2960	51
583	20250319	100800	3738599	2960	2960	2960	2960	300
584	20250319	100700	2850599	2960	2960	2960	2960	9
585	20250319	100600	2823959	2960	2960	2960	2960	3
586	20250319	100500	2815079	2965	2965	2965	2965	71
587	20250319	100400	2604564	2975	2975	2975	2975	0
588	20250319	100300	2604564	2975	2975	2975	2975	0
589	20250319	100200	2604564	2975	2975	2975	2975	0
590	20250319	100100	2604564	2975	2975	2975	2975	10
591	20250319	100000	2574814	2965	2965	2965	2965	0
592	20250319	095900	2574814	2965	2975	2975	2965	12
593	20250319	095800	2539214	2975	2975	2975	2975	0
594	20250319	095700	2539214	2975	2975	2975	2975	33
595	20250319	095600	2441039	2980	2980	2980	2980	0
596	20250319	095500	2441039	2980	2980	2980	2980	0
597	20250319	095400	2441039	2980	2980	2980	2980	0
598	20250319	095300	2441039	2980	2980	2980	2980	0
599	20250319	095200	2441039	2980	2980	2980	2980	0
600	20250319	095100	2441039	2980	2980	2980	2980	0
601	20250319	095000	2441039	2980	2980	2980	2980	0
602	20250319	094900	2441039	2980	2980	2980	2980	0
603	20250319	094800	2441039	2980	2980	2980	2980	5
604	20250319	094700	2426139	2980	2980	2980	2980	0
605	20250319	094600	2426139	2980	2980	2980	2980	0
606	20250319	094500	2426139	2980	2975	2980	2975	2
607	20250319	094400	2420184	2980	2980	2980	2980	0
608	20250319	094300	2420184	2980	2980	2980	2980	0
609	20250319	094200	2420184	2980	2980	2980	2980	0
610	20250319	094100	2420184	2980	2980	2980	2980	0
611	20250319	094000	2420184	2980	2980	2980	2980	0
612	20250319	093900	2420184	2980	2980	2980	2980	0
613	20250319	093800	2420184	2980	2970	2980	2970	515
614	20250319	093700	886129	2970	2970	2970	2970	0
615	20250319	093600	886129	2970	2970	2970	2970	0
616	20250319	093500	886129	2970	2970	2970	2970	0
617	20250319	093400	886129	2970	2970	2970	2970	0
618	20250319	093300	886129	2970	2970	2970	2970	0
619	20250319	093200	886129	2970	2970	2970	2970	0
620	20250319	093100	886129	2970	2970	2970	2970	1
621	20250319	093000	883159	2960	2960	2960	2960	0
622	20250319	092900	883159	2960	2960	2960	2960	0
623	20250319	092800	883159	2960	2960	2960	2960	0
624	20250319	092700	883159	2960	2960	2960	2960	0
625	20250319	092600	883159	2960	2960	2960	2960	1
626	20250319	092500	880199	2960	2960	2960	2960	0
627	20250319	092400	880199	2960	2960	2960	2960	52
628	20250319	092300	726279	2960	2960	2960	2960	0
629	20250319	092200	726279	2960	2960	2960	2960	0
630	20250319	092100	726279	2960	2960	2960	2960	0
631	20250319	092000	726279	2960	2960	2960	2960	0
632	20250319	091900	726279	2960	2960	2960	2960	0
633	20250319	091800	726279	2960	2960	2960	2960	0
634	20250319	091700	726279	2960	2960	2960	2960	34
635	20250319	091600	625639	2960	2960	2960	2960	14
636	20250319	091500	584199	2960	2960	2960	2960	0
637	20250319	091400	584199	2960	2967	2967	2960	23
638	20250319	091300	516035	2975	2975	2975	2975	0
639	20250319	091200	516035	2975	2975	2975	2975	0
640	20250319	091100	516035	2975	2975	2975	2975	1
641	20250319	091000	513060	2970	2970	2970	2970	1
642	20250319	090900	510090	2980	2980	2980	2980	0
643	20250319	090800	510090	2980	2980	2980	2980	0
644	20250319	090700	510090	2980	2980	2980	2980	0
645	20250319	090600	510090	2980	2980	2980	2980	0
646	20250319	090500	510090	2980	2970	2980	2955	122
647	20250319	090400	148950	2980	2980	2980	2980	0
648	20250319	090300	148950	2980	2980	2980	2980	0
649	20250319	090200	148950	2980	2980	2980	2975	50
650	20250319	090100	0	2980	2980	2980	2980	0
651	20250319	090000	0	2980	2980	2980	2980	0