KissMeData/238120/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	205100	17723845	2985	2985	2985	2985	860
3	20250325	205000	17723845	2985	2985	2985	2985	0
4	20250325	204900	17723845	2985	2985	2985	2985	0
5	20250325	204800	17723845	2985	2985	2985	2985	0
6	20250325	204700	17723845	2985	2985	2985	2985	0
7	20250325	204600	17723845	2985	2985	2985	2985	0
8	20250325	204500	17723845	2985	2985	2985	2985	0
9	20250325	204400	17723845	2985	2985	2985	2985	0
10	20250325	204300	17723845	2985	2985	2985	2985	0
11	20250325	204200	17723845	2985	2985	2985	2985	0
12	20250325	204100	17723845	2985	2985	2985	2985	0
13	20250325	204000	17723845	2985	2985	2985	2985	0
14	20250325	203900	17723845	2985	2985	2985	2985	0
15	20250325	203800	17723845	2985	2985	2985	2985	0
16	20250325	203700	17723845	2985	2985	2985	2985	0
17	20250325	203600	17723845	2985	2985	2985	2985	0
18	20250325	203500	17723845	2985	2985	2985	2985	0
19	20250325	203400	17723845	2985	2985	2985	2985	0
20	20250325	203300	17723845	2985	2985	2985	2985	0
21	20250325	203200	17723845	2985	2985	2985	2985	0
22	20250325	203100	17723845	2985	2985	2985	2985	0
23	20250325	203000	17723845	2985	2985	2985	2985	0
24	20250325	202900	17723845	2985	2985	2985	2985	0
25	20250325	202800	17723845	2985	2985	2985	2985	0
26	20250325	202700	17723845	2985	2985	2985	2985	0
27	20250325	202600	17723845	2985	2985	2985	2985	0
28	20250325	202500	17723845	2985	2985	2985	2985	0
29	20250325	202400	17723845	2985	2985	2985	2985	0
30	20250325	202300	17723845	2985	2985	2985	2985	0
31	20250325	202200	17723845	2985	2985	2985	2985	0
32	20250325	202100	17723845	2985	2985	2985	2985	860
33	20250325	202000	17723845	2985	2985	2985	2985	0
34	20250325	201900	17723845	2985	2985	2985	2985	0
35	20250325	201800	17723845	2985	2985	2985	2985	0
36	20250325	201700	17723845	2985	2985	2985	2985	0
37	20250325	201600	17723845	2985	2985	2985	2985	0
38	20250325	201500	17723845	2985	2985	2985	2985	0
39	20250325	201400	17723845	2985	2985	2985	2985	0
40	20250325	201300	17723845	2985	2985	2985	2985	0
41	20250325	201200	17723845	2985	2985	2985	2985	0
42	20250325	201100	17723845	2985	2985	2985	2985	0
43	20250325	201000	17723845	2985	2985	2985	2985	0
44	20250325	200900	17723845	2985	2985	2985	2985	0
45	20250325	200800	17723845	2985	2985	2985	2985	0
46	20250325	200700	17723845	2985	2985	2985	2985	0
47	20250325	200600	17723845	2985	2985	2985	2985	0
48	20250325	200500	17723845	2985	2985	2985	2985	0
49	20250325	200400	17723845	2985	2985	2985	2985	0
50	20250325	200300	17723845	2985	2985	2985	2985	0
51	20250325	200200	17723845	2985	2985	2985	2985	0
52	20250325	200100	17723845	2985	2985	2985	2985	0
53	20250325	200000	17723845	2985	2985	2985	2985	0
54	20250325	195900	17723845	2985	2985	2985	2985	0
55	20250325	195800	17723845	2985	2985	2985	2985	0
56	20250325	195700	17723845	2985	2985	2985	2985	0
57	20250325	195600	17723845	2985	2985	2985	2985	0
58	20250325	195500	17723845	2985	2985	2985	2985	0
59	20250325	195400	17723845	2985	2985	2985	2985	0
60	20250325	195300	17723845	2985	2985	2985	2985	0
61	20250325	195200	17723845	2985	2985	2985	2985	0
62	20250325	195100	17723845	2985	2985	2985	2985	860
63	20250325	195000	17723845	2985	2985	2985	2985	0
64	20250325	194900	17723845	2985	2985	2985	2985	0
65	20250325	194800	17723845	2985	2985	2985	2985	0
66	20250325	194700	17723845	2985	2985	2985	2985	0
67	20250325	194600	17723845	2985	2985	2985	2985	0
68	20250325	194500	17723845	2985	2985	2985	2985	0
69	20250325	194400	17723845	2985	2985	2985	2985	0
70	20250325	194300	17723845	2985	2985	2985	2985	0
71	20250325	194200	17723845	2985	2985	2985	2985	0
72	20250325	194100	17723845	2985	2985	2985	2985	0
73	20250325	194000	17723845	2985	2985	2985	2985	0
74	20250325	193900	17723845	2985	2985	2985	2985	0
75	20250325	193800	17723845	2985	2985	2985	2985	0
76	20250325	193700	17723845	2985	2985	2985	2985	0
77	20250325	193600	17723845	2985	2985	2985	2985	0
78	20250325	193500	17723845	2985	2985	2985	2985	0
79	20250325	193400	17723845	2985	2985	2985	2985	0
80	20250325	193300	17723845	2985	2985	2985	2985	0
81	20250325	193200	17723845	2985	2985	2985	2985	0
82	20250325	193100	17723845	2985	2985	2985	2985	0
83	20250325	193000	17723845	2985	2985	2985	2985	0
84	20250325	192900	17723845	2985	2985	2985	2985	0
85	20250325	192800	17723845	2985	2985	2985	2985	0
86	20250325	192700	17723845	2985	2985	2985	2985	0
87	20250325	192600	17723845	2985	2985	2985	2985	0
88	20250325	192500	17723845	2985	2985	2985	2985	0
89	20250325	192400	17723845	2985	2985	2985	2985	0
90	20250325	192300	17723845	2985	2985	2985	2985	0
91	20250325	192200	17723845	2985	2985	2985	2985	0
92	20250325	192100	17723845	2985	2985	2985	2985	860
93	20250325	192000	17723845	2985	2985	2985	2985	0
94	20250325	191900	17723845	2985	2985	2985	2985	0
95	20250325	191800	17723845	2985	2985	2985	2985	0
96	20250325	191700	17723845	2985	2985	2985	2985	0
97	20250325	191600	17723845	2985	2985	2985	2985	0
98	20250325	191500	17723845	2985	2985	2985	2985	0
99	20250325	191400	17723845	2985	2985	2985	2985	0
100	20250325	191300	17723845	2985	2985	2985	2985	0
101	20250325	191200	17723845	2985	2985	2985	2985	0
102	20250325	191100	17723845	2985	2985	2985	2985	0
103	20250325	191000	17723845	2985	2985	2985	2985	0
104	20250325	190900	17723845	2985	2985	2985	2985	0
105	20250325	190800	17723845	2985	2985	2985	2985	0
106	20250325	190700	17723845	2985	2985	2985	2985	0
107	20250325	190600	17723845	2985	2985	2985	2985	0
108	20250325	190500	17723845	2985	2985	2985	2985	0
109	20250325	190400	17723845	2985	2985	2985	2985	0
110	20250325	190300	17723845	2985	2985	2985	2985	0
111	20250325	190200	17723845	2985	2985	2985	2985	0
112	20250325	190100	17723845	2985	2985	2985	2985	0
113	20250325	190000	17723845	2985	2985	2985	2985	0
114	20250325	185900	17723845	2985	2985	2985	2985	0
115	20250325	185800	17723845	2985	2985	2985	2985	0
116	20250325	185700	17723845	2985	2985	2985	2985	0
117	20250325	185600	17723845	2985	2985	2985	2985	0
118	20250325	185500	17723845	2985	2985	2985	2985	0
119	20250325	185400	17723845	2985	2985	2985	2985	0
120	20250325	185300	17723845	2985	2985	2985	2985	0
121	20250325	185200	17723845	2985	2985	2985	2985	0
122	20250325	185100	17723845	2985	2985	2985	2985	860
123	20250325	185000	17723845	2985	2985	2985	2985	0
124	20250325	184900	17723845	2985	2985	2985	2985	0
125	20250325	184800	17723845	2985	2985	2985	2985	0
126	20250325	184700	17723845	2985	2985	2985	2985	0
127	20250325	184600	17723845	2985	2985	2985	2985	0
128	20250325	184500	17723845	2985	2985	2985	2985	0
129	20250325	184400	17723845	2985	2985	2985	2985	0
130	20250325	184300	17723845	2985	2985	2985	2985	0
131	20250325	184200	17723845	2985	2985	2985	2985	0
132	20250325	184100	17723845	2985	2985	2985	2985	0
133	20250325	184000	17723845	2985	2985	2985	2985	0
134	20250325	183900	17723845	2985	2985	2985	2985	0
135	20250325	183800	17723845	2985	2985	2985	2985	0
136	20250325	183700	17723845	2985	2985	2985	2985	0
137	20250325	183600	17723845	2985	2985	2985	2985	0
138	20250325	183500	17723845	2985	2985	2985	2985	0
139	20250325	183400	17723845	2985	2985	2985	2985	0
140	20250325	183300	17723845	2985	2985	2985	2985	0
141	20250325	183200	17723845	2985	2985	2985	2985	0
142	20250325	183100	17723845	2985	2985	2985	2985	0
143	20250325	183000	17723845	2985	2985	2985	2985	0
144	20250325	182900	17723845	2985	2985	2985	2985	0
145	20250325	182800	17723845	2985	2985	2985	2985	0
146	20250325	182700	17723845	2985	2985	2985	2985	0
147	20250325	182600	17723845	2985	2985	2985	2985	0
148	20250325	182500	17723845	2985	2985	2985	2985	0
149	20250325	182400	17723845	2985	2985	2985	2985	0
150	20250325	182300	17723845	2985	2985	2985	2985	0
151	20250325	182200	17723845	2985	2985	2985	2985	0
152	20250325	182100	17723845	2985	2985	2985	2985	860
153	20250325	182000	17723845	2985	2985	2985	2985	0
154	20250325	181900	17723845	2985	2985	2985	2985	0
155	20250325	181800	17723845	2985	2985	2985	2985	0
156	20250325	181700	17723845	2985	2985	2985	2985	0
157	20250325	181600	17723845	2985	2985	2985	2985	0
158	20250325	181500	17723845	2985	2985	2985	2985	0
159	20250325	181400	17723845	2985	2985	2985	2985	0
160	20250325	181300	17723845	2985	2985	2985	2985	0
161	20250325	181200	17723845	2985	2985	2985	2985	0
162	20250325	181100	17723845	2985	2985	2985	2985	0
163	20250325	181000	17723845	2985	2985	2985	2985	0
164	20250325	180900	17723845	2985	2985	2985	2985	0
165	20250325	180800	17723845	2985	2985	2985	2985	0
166	20250325	180700	17723845	2985	2985	2985	2985	0
167	20250325	180600	17723845	2985	2985	2985	2985	0
168	20250325	180500	17723845	2985	2985	2985	2985	0
169	20250325	180400	17723845	2985	2985	2985	2985	0
170	20250325	180300	17723845	2985	2985	2985	2985	0
171	20250325	180200	17723845	2985	2985	2985	2985	0
172	20250325	180100	17723845	2985	2985	2985	2985	0
173	20250325	180000	17723845	2985	2985	2985	2985	0
174	20250325	175900	17723845	2985	2985	2985	2985	0
175	20250325	175800	17723845	2985	2985	2985	2985	0
176	20250325	175700	17723845	2985	2985	2985	2985	0
177	20250325	175600	17723845	2985	2985	2985	2985	0
178	20250325	175500	17723845	2985	2985	2985	2985	0
179	20250325	175400	17723845	2985	2985	2985	2985	0
180	20250325	175300	17723845	2985	2985	2985	2985	0
181	20250325	175200	17723845	2985	2985	2985	2985	0
182	20250325	175100	17723845	2985	2985	2985	2985	860
183	20250325	175000	17723845	2985	2985	2985	2985	0
184	20250325	174900	17723845	2985	2985	2985	2985	0
185	20250325	174800	17723845	2985	2985	2985	2985	0
186	20250325	174700	17723845	2985	2985	2985	2985	0
187	20250325	174600	17723845	2985	2985	2985	2985	0
188	20250325	174500	17723845	2985	2985	2985	2985	0
189	20250325	174400	17723845	2985	2985	2985	2985	0
190	20250325	174300	17723845	2985	2985	2985	2985	0
191	20250325	174200	17723845	2985	2985	2985	2985	0
192	20250325	174100	17723845	2985	2985	2985	2985	0
193	20250325	174000	17723845	2985	2985	2985	2985	0
194	20250325	173900	17723845	2985	2985	2985	2985	0
195	20250325	173800	17723845	2985	2985	2985	2985	0
196	20250325	173700	17723845	2985	2985	2985	2985	0
197	20250325	173600	17723845	2985	2985	2985	2985	0
198	20250325	173500	17723845	2985	2985	2985	2985	0
199	20250325	173400	17723845	2985	2985	2985	2985	0
200	20250325	173300	17723845	2985	2985	2985	2985	0
201	20250325	173200	17723845	2985	2985	2985	2985	0
202	20250325	173100	17723845	2985	2985	2985	2985	0
203	20250325	173000	17723845	2985	2985	2985	2985	0
204	20250325	172900	17723845	2985	2985	2985	2985	0
205	20250325	172800	17723845	2985	2985	2985	2985	0
206	20250325	172700	17723845	2985	2985	2985	2985	0
207	20250325	172600	17723845	2985	2985	2985	2985	0
208	20250325	172500	17723845	2985	2985	2985	2985	0
209	20250325	172400	17723845	2985	2985	2985	2985	0
210	20250325	172300	17723845	2985	2985	2985	2985	0
211	20250325	172200	17723845	2985	2985	2985	2985	0
212	20250325	172100	17723845	2985	2985	2985	2985	860
213	20250325	172000	17723845	2985	2985	2985	2985	0
214	20250325	171900	17723845	2985	2985	2985	2985	0
215	20250325	171800	17723845	2985	2985	2985	2985	0
216	20250325	171700	17723845	2985	2985	2985	2985	0
217	20250325	171600	17723845	2985	2985	2985	2985	0
218	20250325	171500	17723845	2985	2985	2985	2985	0
219	20250325	171400	17723845	2985	2985	2985	2985	0
220	20250325	171300	17723845	2985	2985	2985	2985	0
221	20250325	171200	17723845	2985	2985	2985	2985	0
222	20250325	171100	17723845	2985	2985	2985	2985	0
223	20250325	171000	17723845	2985	2985	2985	2985	0
224	20250325	170900	17723845	2985	2985	2985	2985	0
225	20250325	170800	17723845	2985	2985	2985	2985	0
226	20250325	170700	17723845	2985	2985	2985	2985	0
227	20250325	170600	17723845	2985	2985	2985	2985	0
228	20250325	170500	17723845	2985	2985	2985	2985	0
229	20250325	170400	17723845	2985	2985	2985	2985	0
230	20250325	170300	17723845	2985	2985	2985	2985	0
231	20250325	170200	17723845	2985	2985	2985	2985	0
232	20250325	170100	17723845	2985	2985	2985	2985	0
233	20250325	170000	17723845	2985	2985	2985	2985	0
234	20250325	165900	17723845	2985	2985	2985	2985	0
235	20250325	165800	17723845	2985	2985	2985	2985	0
236	20250325	165700	17723845	2985	2985	2985	2985	0
237	20250325	165600	17723845	2985	2985	2985	2985	0
238	20250325	165500	17723845	2985	2985	2985	2985	0
239	20250325	165400	17723845	2985	2985	2985	2985	0
240	20250325	165300	17723845	2985	2985	2985	2985	0
241	20250325	165200	17723845	2985	2985	2985	2985	0
242	20250325	165100	17723845	2985	2985	2985	2985	860
243	20250325	165000	17723845	2985	2985	2985	2985	0
244	20250325	164900	17723845	2985	2985	2985	2985	0
245	20250325	164800	17723845	2985	2985	2985	2985	0
246	20250325	164700	17723845	2985	2985	2985	2985	0
247	20250325	164600	17723845	2985	2985	2985	2985	0
248	20250325	164500	17723845	2985	2985	2985	2985	0
249	20250325	164400	17723845	2985	2985	2985	2985	0
250	20250325	164300	17723845	2985	2985	2985	2985	0
251	20250325	164200	17723845	2985	2985	2985	2985	0
252	20250325	164100	17723845	2985	2985	2985	2985	0
253	20250325	164000	17723845	2985	2985	2985	2985	0
254	20250325	163900	17723845	2985	2985	2985	2985	0
255	20250325	163800	17723845	2985	2985	2985	2985	0
256	20250325	163700	17723845	2985	2985	2985	2985	0
257	20250325	163600	17723845	2985	2985	2985	2985	0
258	20250325	163500	17723845	2985	2985	2985	2985	0
259	20250325	163400	17723845	2985	2985	2985	2985	0
260	20250325	163300	17723845	2985	2985	2985	2985	0
261	20250325	163200	17723845	2985	2985	2985	2985	0
262	20250325	163100	17723845	2985	2985	2985	2985	0
263	20250325	163000	17723845	2985	2985	2985	2985	0
264	20250325	162900	17723845	2985	2985	2985	2985	0
265	20250325	162800	17723845	2985	2985	2985	2985	0
266	20250325	162700	17723845	2985	2985	2985	2985	0
267	20250325	162600	17723845	2985	2985	2985	2985	0
268	20250325	162500	17723845	2985	2985	2985	2985	0
269	20250325	162400	17723845	2985	2985	2985	2985	0
270	20250325	162300	17723845	2985	2985	2985	2985	0
271	20250325	162200	17723845	2985	2985	2985	2985	0
272	20250325	162100	17723845	2985	2985	2985	2985	860
273	20250325	162000	17723845	2985	2985	2985	2985	0
274	20250325	161900	17723845	2985	2985	2985	2985	0
275	20250325	161800	17723845	2985	2985	2985	2985	0
276	20250325	161700	17723845	2985	2985	2985	2985	0
277	20250325	161600	17723845	2985	2985	2985	2985	0
278	20250325	161500	17723845	2985	2985	2985	2985	0
279	20250325	161400	17723845	2985	2985	2985	2985	0
280	20250325	161300	17723845	2985	2985	2985	2985	0
281	20250325	161200	17723845	2985	2985	2985	2985	0
282	20250325	161100	17723845	2985	2985	2985	2985	0
283	20250325	161000	17723845	2985	2985	2985	2985	0
284	20250325	160900	17723845	2985	2985	2985	2985	0
285	20250325	160800	17723845	2985	2985	2985	2985	0
286	20250325	160700	17723845	2985	2985	2985	2985	0
287	20250325	160600	17723845	2985	2985	2985	2985	0
288	20250325	160500	17723845	2985	2985	2985	2985	0
289	20250325	160400	17723845	2985	2985	2985	2985	0
290	20250325	160300	17723845	2985	2985	2985	2985	0
291	20250325	160200	17723845	2985	2985	2985	2985	0
292	20250325	160100	17723845	2985	2985	2985	2985	0
293	20250325	160000	17723845	2985	2985	2985	2985	0
294	20250325	155900	17723845	2985	2985	2985	2985	0
295	20250325	155800	17723845	2985	2985	2985	2985	0
296	20250325	155700	17723845	2985	2985	2985	2985	0
297	20250325	155600	17723845	2985	2985	2985	2985	0
298	20250325	155500	17723845	2985	2985	2985	2985	0
299	20250325	155400	17723845	2985	2985	2985	2985	0
300	20250325	155300	17723845	2985	2985	2985	2985	0
301	20250325	155200	17723845	2985	2985	2985	2985	0
302	20250325	155100	17723845	2985	2985	2985	2985	860
303	20250325	155000	17723845	2985	2985	2985	2985	0
304	20250325	154900	17723845	2985	2985	2985	2985	0
305	20250325	154800	17723845	2985	2985	2985	2985	0
306	20250325	154700	17723845	2985	2985	2985	2985	0
307	20250325	154600	17723845	2985	2985	2985	2985	0
308	20250325	154500	17723845	2985	2985	2985	2985	0
309	20250325	154400	17723845	2985	2985	2985	2985	0
310	20250325	154300	17723845	2985	2985	2985	2985	0
311	20250325	154200	17723845	2985	2985	2985	2985	0
312	20250325	154100	17723845	2985	2985	2985	2985	0
313	20250325	154000	17723845	2985	2985	2985	2985	0
314	20250325	153900	17723845	2985	2985	2985	2985	0
315	20250325	153800	17723845	2985	2985	2985	2985	0
316	20250325	153700	17723845	2985	2985	2985	2985	0
317	20250325	153600	17723845	2985	2985	2985	2985	0
318	20250325	153500	17723845	2985	2985	2985	2985	0
319	20250325	153400	17723845	2985	2985	2985	2985	0
320	20250325	153300	17723845	2985	2985	2985	2985	0
321	20250325	153200	17723845	2985	2985	2985	2985	0
322	20250325	153100	17723845	2985	2985	2985	2985	0
323	20250325	153000	17723845	2985	2985	2985	2985	860
324	20250325	152900	15156745	2955	2955	2955	2955	0
325	20250325	152800	15156745	2955	2955	2955	2955	0
326	20250325	152700	15156745	2955	2955	2955	2955	0
327	20250325	152600	15156745	2955	2955	2955	2955	0
328	20250325	152500	15156745	2955	2955	2955	2955	0
329	20250325	152400	15156745	2955	2955	2955	2955	0
330	20250325	152300	15156745	2955	2955	2955	2955	0
331	20250325	152200	15156745	2955	2955	2955	2955	0
332	20250325	152100	15156745	2955	2955	2955	2955	0
333	20250325	152000	15156745	2955	2955	2955	2955	0
334	20250325	151900	15156745	2955	2955	2955	2955	0
335	20250325	151800	15156745	2955	2955	2955	2955	0
336	20250325	151700	15156745	2955	2955	2955	2955	0
337	20250325	151600	15156745	2955	2955	2955	2955	0
338	20250325	151500	15156745	2955	2955	2955	2955	13
339	20250325	151400	15118330	2955	2955	2955	2955	88
340	20250325	151300	14858290	2955	2955	2955	2955	56
341	20250325	151200	14692810	2970	2970	2970	2970	0
342	20250325	151100	14692810	2970	2970	2970	2970	0
343	20250325	151000	14692810	2970	2970	2970	2970	0
344	20250325	150900	14692810	2970	2970	2970	2970	0
345	20250325	150800	14692810	2970	2970	2970	2970	0
346	20250325	150700	14692810	2970	2970	2970	2970	0
347	20250325	150600	14692810	2970	2970	2970	2970	0
348	20250325	150500	14692810	2970	2970	2970	2970	0
349	20250325	150400	14692810	2970	2970	2970	2970	0
350	20250325	150300	14692810	2970	2970	2970	2970	0
351	20250325	150200	14692810	2970	2970	2970	2970	0
352	20250325	150100	14692810	2970	2970	2970	2970	0
353	20250325	150000	14692810	2970	2970	2970	2970	0
354	20250325	145900	14692810	2970	2970	2970	2970	0
355	20250325	145800	14692810	2970	2970	2970	2970	0
356	20250325	145700	14692810	2970	2970	2970	2970	0
357	20250325	145600	14692810	2970	2970	2970	2970	0
358	20250325	145500	14692810	2970	2970	2970	2970	0
359	20250325	145400	14692810	2970	2970	2970	2970	0
360	20250325	145300	14692810	2970	2970	2970	2970	0
361	20250325	145200	14692810	2970	2970	2970	2970	0
362	20250325	145100	14692810	2970	2970	2970	2970	0
363	20250325	145000	14692810	2970	2970	2970	2970	0
364	20250325	144900	14692810	2970	2970	2970	2970	0
365	20250325	144800	14692810	2970	2970	2970	2970	0
366	20250325	144700	14692810	2970	2970	2970	2970	1
367	20250325	144600	14689840	2970	2970	2970	2970	0
368	20250325	144500	14689840	2970	2970	2970	2970	0
369	20250325	144400	14689840	2970	2970	2970	2970	0
370	20250325	144300	14689840	2970	2970	2970	2970	100
371	20250325	144200	14392840	2970	2970	2970	2970	1
372	20250325	144100	14389870	2955	2955	2955	2955	30
373	20250325	144000	14301220	2970	2970	2970	2970	0
374	20250325	143900	14301220	2970	2970	2970	2970	0
375	20250325	143800	14301220	2970	2970	2970	2970	0
376	20250325	143700	14301220	2970	2970	2970	2970	0
377	20250325	143600	14301220	2970	2970	2970	2970	0
378	20250325	143500	14301220	2970	2970	2970	2970	0
379	20250325	143400	14301220	2970	2970	2970	2970	0
380	20250325	143300	14301220	2970	2970	2970	2970	0
381	20250325	143200	14301220	2970	2970	2970	2970	0
382	20250325	143100	14301220	2970	2970	2970	2970	0
383	20250325	143000	14301220	2970	2970	2970	2970	0
384	20250325	142900	14301220	2970	2970	2970	2970	0
385	20250325	142800	14301220	2970	2970	2970	2970	0
386	20250325	142700	14301220	2970	2970	2970	2970	0
387	20250325	142600	14301220	2970	2970	2970	2970	0
388	20250325	142500	14301220	2970	2970	2970	2970	0
389	20250325	142400	14301220	2970	2970	2970	2970	0
390	20250325	142300	14301220	2970	2970	2970	2970	0
391	20250325	142200	14301220	2970	2970	2970	2970	0
392	20250325	142100	14301220	2970	2970	2970	2970	0
393	20250325	142000	14301220	2970	2970	2970	2970	0
394	20250325	141900	14301220	2970	2970	2970	2970	0
395	20250325	141800	14301220	2970	2970	2970	2970	0
396	20250325	141700	14301220	2970	2970	2970	2970	0
397	20250325	141600	14301220	2970	2970	2970	2970	0
398	20250325	141500	14301220	2970	2970	2970	2970	1
399	20250325	141400	14298250	2960	2960	2960	2960	298
400	20250325	141300	13416170	2970	2970	2970	2970	0
401	20250325	141200	13416170	2970	2970	2970	2970	0
402	20250325	141100	13416170	2970	2970	2970	2970	0
403	20250325	141000	13416170	2970	2970	2970	2970	0
404	20250325	140900	13416170	2970	2970	2970	2970	0
405	20250325	140800	13416170	2970	2970	2970	2970	1
406	20250325	140700	13413200	2960	2960	2960	2960	0
407	20250325	140600	13413200	2960	2960	2960	2960	206
408	20250325	140500	12803440	2970	2970	2970	2970	0
409	20250325	140400	12803440	2970	2970	2970	2955	49
410	20250325	140300	12658615	2955	2955	2955	2955	0
411	20250325	140200	12658615	2955	2955	2955	2955	0
412	20250325	140100	12658615	2955	2955	2955	2955	500
413	20250325	140000	11181115	2970	2970	2970	2970	0
414	20250325	135900	11181115	2970	2970	2970	2970	0
415	20250325	135800	11181115	2970	2970	2970	2970	0
416	20250325	135700	11181115	2970	2970	2970	2970	0
417	20250325	135600	11181115	2970	2970	2970	2970	0
418	20250325	135500	11181115	2970	2970	2970	2970	0
419	20250325	135400	11181115	2970	2970	2970	2970	0
420	20250325	135300	11181115	2970	2970	2970	2970	0
421	20250325	135200	11181115	2970	2970	2970	2970	0
422	20250325	135100	11181115	2970	2970	2970	2970	10
423	20250325	135000	11151415	2970	2970	2970	2970	0
424	20250325	134900	11151415	2970	2970	2970	2970	0
425	20250325	134800	11151415	2970	2970	2970	2970	0
426	20250325	134700	11151415	2970	2970	2970	2970	0
427	20250325	134600	11151415	2970	2970	2970	2970	0
428	20250325	134500	11151415	2970	2970	2970	2970	0
429	20250325	134400	11151415	2970	2970	2970	2970	1
430	20250325	134300	11148445	2950	2950	2950	2950	0
431	20250325	134200	11148445	2950	2950	2950	2950	81
432	20250325	134100	10909495	2950	2950	2950	2950	0
433	20250325	134000	10909495	2950	2950	2950	2950	0
434	20250325	133900	10909495	2950	2950	2950	2950	0
435	20250325	133800	10909495	2950	2950	2950	2950	0
436	20250325	133700	10909495	2950	2950	2950	2950	0
437	20250325	133600	10909495	2950	2950	2950	2950	0
438	20250325	133500	10909495	2950	2950	2950	2950	0
439	20250325	133400	10909495	2950	2950	2950	2950	0
440	20250325	133300	10909495	2950	2950	2950	2950	0
441	20250325	133200	10909495	2950	2950	2950	2950	0
442	20250325	133100	10909495	2950	2950	2950	2950	0
443	20250325	133000	10909495	2950	2950	2950	2950	0
444	20250325	132900	10909495	2950	2950	2950	2950	0
445	20250325	132800	10909495	2950	2950	2950	2950	20
446	20250325	132700	10850495	2970	2970	2970	2970	0
447	20250325	132600	10850495	2970	2970	2970	2970	0
448	20250325	132500	10850495	2970	2970	2970	2970	0
449	20250325	132400	10850495	2970	2970	2970	2970	0
450	20250325	132300	10850495	2970	2970	2970	2970	0
451	20250325	132200	10850495	2970	2970	2970	2970	1
452	20250325	132100	10847525	2950	2950	2950	2950	200
453	20250325	132000	10257525	2970	2970	2970	2970	0
454	20250325	131900	10257525	2970	2970	2970	2970	0
455	20250325	131800	10257525	2970	2970	2970	2970	0
456	20250325	131700	10257525	2970	2970	2970	2970	0
457	20250325	131600	10257525	2970	2970	2970	2970	0
458	20250325	131500	10257525	2970	2970	2970	2970	0
459	20250325	131400	10257525	2970	2970	2970	2970	0
460	20250325	131300	10257525	2970	2970	2970	2970	0
461	20250325	131200	10257525	2970	2970	2970	2970	0
462	20250325	131100	10257525	2970	2970	2970	2970	0
463	20250325	131000	10257525	2970	2970	2970	2970	0
464	20250325	130900	10257525	2970	2970	2970	2970	0
465	20250325	130800	10257525	2970	2970	2970	2970	0
466	20250325	130700	10257525	2970	2970	2970	2970	0
467	20250325	130600	10257525	2970	2970	2970	2970	0
468	20250325	130500	10257525	2970	2970	2970	2970	1
469	20250325	130400	10254555	2965	2965	2965	2965	68
470	20250325	130300	10052935	2965	2965	2965	2965	0
471	20250325	130200	10052935	2965	2965	2965	2965	0
472	20250325	130100	10052935	2965	2965	2965	2965	0
473	20250325	130000	10052935	2965	2965	2965	2965	0
474	20250325	125900	10052935	2965	2965	2965	2965	0
475	20250325	125800	10052935	2965	2965	2965	2965	0
476	20250325	125700	10052935	2965	2965	2965	2965	1
477	20250325	125600	10049970	2965	2965	2965	2965	0
478	20250325	125500	10049970	2965	2965	2965	2965	0
479	20250325	125400	10049970	2965	2965	2965	2965	0
480	20250325	125300	10049970	2965	2965	2965	2965	0
481	20250325	125200	10049970	2965	2965	2965	2965	0
482	20250325	125100	10049970	2965	2965	2965	2965	0
483	20250325	125000	10049970	2965	2965	2965	2965	0
484	20250325	124900	10049970	2965	2965	2965	2965	0
485	20250325	124800	10049970	2965	2965	2965	2965	0
486	20250325	124700	10049970	2965	2965	2965	2965	0
487	20250325	124600	10049970	2965	2965	2965	2965	0
488	20250325	124500	10049970	2965	2965	2965	2965	0
489	20250325	124400	10049970	2965	2965	2965	2965	0
490	20250325	124300	10049970	2965	2965	2965	2965	0
491	20250325	124200	10049970	2965	2965	2965	2965	0
492	20250325	124100	10049970	2965	2965	2965	2965	0
493	20250325	124000	10049970	2965	2965	2965	2965	0
494	20250325	123900	10049970	2965	2965	2965	2965	0
495	20250325	123800	10049970	2965	2965	2965	2965	1
496	20250325	123700	10047005	2945	2945	2945	2945	126
497	20250325	123600	9675935	2965	2965	2965	2965	0
498	20250325	123500	9675935	2965	2965	2965	2965	0
499	20250325	123400	9675935	2965	2965	2965	2965	1
500	20250325	123300	9672970	2945	2945	2945	2945	0
501	20250325	123200	9672970	2945	2945	2945	2945	0
502	20250325	123100	9672970	2945	2945	2945	2945	0
503	20250325	123000	9672970	2945	2945	2945	2945	5
504	20250325	122900	9658245	2940	2940	2940	2940	0
505	20250325	122800	9658245	2940	2940	2940	2940	0
506	20250325	122700	9658245	2940	2940	2940	2940	0
507	20250325	122600	9658245	2940	2940	2940	2940	0
508	20250325	122500	9658245	2940	2940	2940	2940	0
509	20250325	122400	9658245	2940	2940	2940	2940	0
510	20250325	122300	9658245	2940	2940	2940	2940	0
511	20250325	122200	9658245	2940	2940	2940	2940	0
512	20250325	122100	9658245	2940	2940	2940	2940	0
513	20250325	122000	9658245	2940	2940	2940	2940	0
514	20250325	121900	9658245	2940	2960	2960	2940	272
515	20250325	121800	8855680	2960	2965	2965	2960	1000
516	20250325	121700	5895635	2960	2960	2960	2960	0
517	20250325	121600	5895635	2960	2960	2960	2960	0
518	20250325	121500	5895635	2960	2960	2960	2960	0
519	20250325	121400	5895635	2960	2960	2960	2960	1
520	20250325	121300	5892675	2965	2965	2965	2965	0
521	20250325	121200	5892675	2965	2965	2965	2965	0
522	20250325	121100	5892675	2965	2965	2965	2965	798
523	20250325	121000	3526605	2970	2970	2970	2970	0
524	20250325	120900	3526605	2970	2970	2970	2970	0
525	20250325	120800	3526605	2970	2970	2970	2970	0
526	20250325	120700	3526605	2970	2970	2970	2970	0
527	20250325	120600	3526605	2970	2970	2970	2970	1
528	20250325	120500	3523635	2970	2970	2970	2970	0
529	20250325	120400	3523635	2970	2970	2970	2970	0
530	20250325	120300	3523635	2970	2970	2970	2970	0
531	20250325	120200	3523635	2970	2970	2970	2970	0
532	20250325	120100	3523635	2970	2970	2970	2970	0
533	20250325	120000	3523635	2970	2970	2970	2970	0
534	20250325	115900	3523635	2970	2970	2970	2970	0
535	20250325	115800	3523635	2970	2970	2970	2970	0
536	20250325	115700	3523635	2970	2980	2980	2970	48
537	20250325	115600	3381005	2985	2985	2985	2985	0
538	20250325	115500	3381005	2985	2985	2985	2985	0
539	20250325	115400	3381005	2985	2985	2985	2985	0
540	20250325	115300	3381005	2985	2985	2985	2985	0
541	20250325	115200	3381005	2985	2985	2985	2985	0
542	20250325	115100	3381005	2985	2985	2985	2985	0
543	20250325	115000	3381005	2985	2985	2985	2985	0
544	20250325	114900	3381005	2985	2985	2985	2985	0
545	20250325	114800	3381005	2985	2985	2985	2985	0
546	20250325	114700	3381005	2985	2985	2985	2985	0
547	20250325	114600	3381005	2985	2985	2985	2985	1
548	20250325	114500	3378020	2975	2975	2975	2975	0
549	20250325	114400	3378020	2975	2980	2980	2975	130
550	20250325	114300	2990945	2980	2980	2980	2980	0
551	20250325	114200	2990945	2980	2980	2980	2980	0
552	20250325	114100	2990945	2980	2980	2980	2980	0
553	20250325	114000	2990945	2980	2980	2980	2980	0
554	20250325	113900	2990945	2980	2980	2980	2980	0
555	20250325	113800	2990945	2980	2980	2980	2980	0
556	20250325	113700	2990945	2980	2980	2980	2980	0
557	20250325	113600	2990945	2980	2980	2980	2980	0
558	20250325	113500	2990945	2980	2980	2980	2980	0
559	20250325	113400	2990945	2980	2980	2980	2980	0
560	20250325	113300	2990945	2980	2980	2980	2980	0
561	20250325	113200	2990945	2980	2980	2980	2980	0
562	20250325	113100	2990945	2980	2980	2980	2980	0
563	20250325	113000	2990945	2980	2980	2980	2980	7
564	20250325	112900	2970085	2980	2980	2980	2980	20
565	20250325	112800	2910485	2990	2990	2990	2990	0
566	20250325	112700	2910485	2990	2990	2990	2990	0
567	20250325	112600	2910485	2990	2990	2990	2990	0
568	20250325	112500	2910485	2990	2990	2990	2990	0
569	20250325	112400	2910485	2990	2990	2990	2990	0
570	20250325	112300	2910485	2990	2990	2990	2990	0
571	20250325	112200	2910485	2990	2990	2990	2990	0
572	20250325	112100	2910485	2990	2990	2990	2990	0
573	20250325	112000	2910485	2990	2990	2990	2990	0
574	20250325	111900	2910485	2990	2990	2990	2990	0
575	20250325	111800	2910485	2990	2990	2990	2990	2
576	20250325	111700	2904505	2980	2980	2980	2980	0
577	20250325	111600	2904505	2980	2980	2980	2980	0
578	20250325	111500	2904505	2980	2980	2980	2980	0
579	20250325	111400	2904505	2980	2980	2980	2980	0
580	20250325	111300	2904505	2980	2980	2980	2980	1
581	20250325	111200	2901525	2980	2980	2980	2980	0
582	20250325	111100	2901525	2980	2980	2980	2980	0
583	20250325	111000	2901525	2980	2980	2980	2980	0
584	20250325	110900	2901525	2980	2980	2980	2980	0
585	20250325	110800	2901525	2980	2980	2980	2980	0
586	20250325	110700	2901525	2980	2980	2980	2980	0
587	20250325	110600	2901525	2980	2985	2985	2980	175
588	20250325	110500	2379835	2990	2990	2990	2990	0
589	20250325	110400	2379835	2990	2990	2990	2990	0
590	20250325	110300	2379835	2990	2990	2990	2990	4
591	20250325	110200	2367875	2990	2990	2990	2990	0
592	20250325	110100	2367875	2990	2990	2990	2990	0
593	20250325	110000	2367875	2990	2990	2990	2990	0
594	20250325	105900	2367875	2990	2990	2990	2990	33
595	20250325	105800	2269205	2990	2990	2990	2990	22
596	20250325	105700	2203425	2990	3010	3010	2980	254
597	20250325	105600	1440740	3015	3015	3015	3015	0
598	20250325	105500	1440740	3015	3015	3015	3015	0
599	20250325	105400	1440740	3015	3015	3015	3015	0
600	20250325	105300	1440740	3015	3015	3015	3015	0
601	20250325	105200	1440740	3015	3015	3015	3015	0
602	20250325	105100	1440740	3015	3015	3015	3015	0
603	20250325	105000	1440740	3015	3015	3015	3015	0
604	20250325	104900	1440740	3015	3015	3015	3015	0
605	20250325	104800	1440740	3015	3015	3015	3015	0
606	20250325	104700	1440740	3015	3015	3015	3015	0
607	20250325	104600	1440740	3015	3015	3015	3015	0
608	20250325	104500	1440740	3015	3015	3015	3015	0
609	20250325	104400	1440740	3015	3015	3015	3015	0
610	20250325	104300	1440740	3015	3025	3025	3015	97
611	20250325	104200	1148185	3025	3025	3025	3025	0
612	20250325	104100	1148185	3025	3025	3025	3025	0
613	20250325	104000	1148185	3025	3025	3025	3025	0
614	20250325	103900	1148185	3025	3025	3025	3025	0
615	20250325	103800	1148185	3025	3025	3025	3025	0
616	20250325	103700	1148185	3025	3025	3025	3025	0
617	20250325	103600	1148185	3025	3025	3025	3025	0
618	20250325	103500	1148185	3025	3025	3025	3025	0
619	20250325	103400	1148185	3025	3025	3025	3025	0
620	20250325	103300	1148185	3025	3025	3025	3025	0
621	20250325	103200	1148185	3025	3025	3025	3025	0
622	20250325	103100	1148185	3025	3025	3025	3025	0
623	20250325	103000	1148185	3025	3025	3025	3025	0
624	20250325	102900	1148185	3025	3025	3025	3025	0
625	20250325	102800	1148185	3025	3025	3025	3025	0
626	20250325	102700	1148185	3025	3025	3025	3025	0
627	20250325	102600	1148185	3025	3025	3025	3025	0
628	20250325	102500	1148185	3025	3025	3025	3025	0
629	20250325	102400	1148185	3025	3025	3025	3025	0
630	20250325	102300	1148185	3025	3025	3025	3025	0
631	20250325	102200	1148185	3025	3025	3025	3025	0
632	20250325	102100	1148185	3025	3025	3025	3025	0
633	20250325	102000	1148185	3025	3025	3025	3025	0
634	20250325	101900	1148185	3025	3025	3025	3025	0
635	20250325	101800	1148185	3025	3025	3025	3025	0
636	20250325	101700	1148185	3025	3025	3025	3025	0
637	20250325	101600	1148185	3025	3025	3025	3025	0
638	20250325	101500	1148185	3025	3025	3025	3025	0
639	20250325	101400	1148185	3025	3025	3025	3025	0
640	20250325	101300	1148185	3025	3025	3025	3025	0
641	20250325	101200	1148185	3025	3025	3025	3025	0
642	20250325	101100	1148185	3025	3025	3025	3025	0
643	20250325	101000	1148185	3025	3025	3025	3025	0
644	20250325	100900	1148185	3025	3025	3025	3025	2
645	20250325	100800	1142135	3015	3015	3015	3015	0
646	20250325	100700	1142135	3015	3015	3015	3015	0
647	20250325	100600	1142135	3015	3015	3015	3015	0
648	20250325	100500	1142135	3015	3015	3015	3015	0
649	20250325	100400	1142135	3015	3015	3015	3015	0
650	20250325	100300	1142135	3015	3015	3015	3015	0
651	20250325	100200	1142135	3015	3015	3015	3015	0
652	20250325	100100	1142135	3015	3015	3015	3015	0
653	20250325	100000	1142135	3015	3015	3015	3015	0
654	20250325	095900	1142135	3015	3015	3015	3015	0
655	20250325	095800	1142135	3015	3015	3015	3015	0
656	20250325	095700	1142135	3015	3015	3015	3015	0
657	20250325	095600	1142135	3015	3015	3015	3015	0
658	20250325	095500	1142135	3015	3015	3015	3015	0
659	20250325	095400	1142135	3015	3015	3015	3015	0
660	20250325	095300	1142135	3015	3015	3015	3015	0
661	20250325	095200	1142135	3015	3015	3015	3015	0
662	20250325	095100	1142135	3015	3015	3015	3015	0
663	20250325	095000	1142135	3015	3015	3015	3015	0
664	20250325	094900	1142135	3015	3020	3020	3015	69
665	20250325	094800	933765	3035	3035	3035	3035	0
666	20250325	094700	933765	3035	3035	3035	3035	1
667	20250325	094600	930730	3020	3020	3020	3020	0
668	20250325	094500	930730	3020	3020	3020	3020	0
669	20250325	094400	930730	3020	3020	3020	3020	0
670	20250325	094300	930730	3020	3020	3020	3020	0
671	20250325	094200	930730	3020	3020	3020	3020	0
672	20250325	094100	930730	3020	3020	3020	3020	0
673	20250325	094000	930730	3020	3020	3020	3020	0
674	20250325	093900	930730	3020	3020	3020	3020	0
675	20250325	093800	930730	3020	3020	3020	3020	0
676	20250325	093700	930730	3020	3020	3020	3020	0
677	20250325	093600	930730	3020	3020	3020	3020	0
678	20250325	093500	930730	3020	3020	3020	3020	0
679	20250325	093400	930730	3020	3020	3020	3020	0
680	20250325	093300	930730	3020	3020	3020	3020	0
681	20250325	093200	930730	3020	3020	3020	3020	0
682	20250325	093100	930730	3020	3020	3020	3020	0
683	20250325	093000	930730	3020	3020	3020	3020	0
684	20250325	092900	930730	3020	3020	3020	3020	0
685	20250325	092800	930730	3020	3020	3020	3020	0
686	20250325	092700	930730	3020	3020	3020	3020	0
687	20250325	092600	930730	3020	3020	3020	3020	0
688	20250325	092500	930730	3020	3020	3020	3020	0
689	20250325	092400	930730	3020	3020	3020	3020	0
690	20250325	092300	930730	3020	3020	3020	3020	0
691	20250325	092200	930730	3020	3020	3020	3020	20
692	20250325	092100	870330	3020	3020	3020	3020	0
693	20250325	092000	870330	3020	3020	3020	3020	62
694	20250325	091900	683090	3020	3020	3020	3020	0
695	20250325	091800	683090	3020	3020	3020	3020	0
696	20250325	091700	683090	3020	3020	3020	3020	0
697	20250325	091600	683090	3020	3020	3020	3020	0
698	20250325	091500	683090	3020	3020	3020	3020	0
699	20250325	091400	683090	3020	3020	3020	3020	0
700	20250325	091300	683090	3020	3020	3020	3020	0
701	20250325	091200	683090	3020	3020	3020	3020	0
702	20250325	091100	683090	3020	3020	3020	3020	0
703	20250325	091000	683090	3020	3025	3025	3020	113
704	20250325	090900	341325	3025	3025	3025	3025	0
705	20250325	090800	341325	3025	3025	3025	3025	11
706	20250325	090700	308050	3050	3050	3050	3050	0
707	20250325	090600	308050	3050	3050	3050	3050	0
708	20250325	090500	308050	3050	3050	3050	3050	0
709	20250325	090400	308050	3050	3050	3050	3050	0
710	20250325	090300	308050	3050	3050	3050	3050	0
711	20250325	090200	308050	3050	3050	3050	3050	0
712	20250325	090100	308050	3050	3050	3050	3050	0
713	20250325	090000	308050	3050	3050	3050	3050	101