KissMeData/010400/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	185500	13078140	2975	2975	2975	2975	5
3	20250306	185400	13078140	2975	2975	2975	2975	0
4	20250306	185300	13078140	2975	2975	2975	2975	0
5	20250306	185200	13078140	2975	2975	2975	2975	0
6	20250306	185100	13078140	2975	2975	2975	2975	0
7	20250306	185000	13078140	2975	2975	2975	2975	0
8	20250306	184900	13078140	2975	2975	2975	2975	0
9	20250306	184800	13078140	2975	2975	2975	2975	0
10	20250306	184700	13078140	2975	2975	2975	2975	0
11	20250306	184600	13078140	2975	2975	2975	2975	0
12	20250306	184500	13078140	2975	2975	2975	2975	0
13	20250306	184400	13078140	2975	2975	2975	2975	0
14	20250306	184300	13078140	2975	2975	2975	2975	0
15	20250306	184200	13078140	2975	2975	2975	2975	0
16	20250306	184100	13078140	2975	2975	2975	2975	0
17	20250306	184000	13078140	2975	2975	2975	2975	0
18	20250306	183900	13078140	2975	2975	2975	2975	0
19	20250306	183800	13078140	2975	2975	2975	2975	0
20	20250306	183700	13078140	2975	2975	2975	2975	0
21	20250306	183600	13078140	2975	2975	2975	2975	0
22	20250306	183500	13078140	2975	2975	2975	2975	0
23	20250306	183400	13078140	2975	2975	2975	2975	0
24	20250306	183300	13078140	2975	2975	2975	2975	0
25	20250306	183200	13078140	2975	2975	2975	2975	0
26	20250306	183100	13078140	2975	2975	2975	2975	0
27	20250306	183000	13078140	2975	2975	2975	2975	0
28	20250306	182900	13078140	2975	2975	2975	2975	0
29	20250306	182800	13078140	2975	2975	2975	2975	0
30	20250306	182700	13078140	2975	2975	2975	2975	0
31	20250306	182600	13078140	2975	2975	2975	2975	0
32	20250306	182500	13078140	2975	2975	2975	2975	5
33	20250306	182400	13078140	2975	2975	2975	2975	0
34	20250306	182300	13078140	2975	2975	2975	2975	0
35	20250306	182200	13078140	2975	2975	2975	2975	0
36	20250306	182100	13078140	2975	2975	2975	2975	0
37	20250306	182000	13078140	2975	2975	2975	2975	0
38	20250306	181900	13078140	2975	2975	2975	2975	0
39	20250306	181800	13078140	2975	2975	2975	2975	0
40	20250306	181700	13078140	2975	2975	2975	2975	0
41	20250306	181600	13078140	2975	2975	2975	2975	0
42	20250306	181500	13078140	2975	2975	2975	2975	0
43	20250306	181400	13078140	2975	2975	2975	2975	0
44	20250306	181300	13078140	2975	2975	2975	2975	0
45	20250306	181200	13078140	2975	2975	2975	2975	0
46	20250306	181100	13078140	2975	2975	2975	2975	0
47	20250306	181000	13078140	2975	2975	2975	2975	0
48	20250306	180900	13078140	2975	2975	2975	2975	0
49	20250306	180800	13078140	2975	2975	2975	2975	0
50	20250306	180700	13078140	2975	2975	2975	2975	0
51	20250306	180600	13078140	2975	2975	2975	2975	0
52	20250306	180500	13078140	2975	2975	2975	2975	0
53	20250306	180400	13078140	2975	2975	2975	2975	0
54	20250306	180300	13078140	2975	2975	2975	2975	0
55	20250306	180200	13078140	2975	2975	2975	2975	0
56	20250306	180100	13078140	2975	2975	2975	2975	0
57	20250306	180000	13078140	2975	2975	2975	2975	0
58	20250306	175900	13078140	2975	2975	2975	2975	0
59	20250306	175800	13078140	2975	2975	2975	2975	0
60	20250306	175700	13078140	2975	2975	2975	2975	0
61	20250306	175600	13078140	2975	2975	2975	2975	0
62	20250306	175500	13078140	2975	2975	2975	2975	5
63	20250306	175400	13078140	2975	2975	2975	2975	0
64	20250306	175300	13078140	2975	2975	2975	2975	0
65	20250306	175200	13078140	2975	2975	2975	2975	0
66	20250306	175100	13078140	2975	2975	2975	2975	0
67	20250306	175000	13078140	2975	2975	2975	2975	0
68	20250306	174900	13078140	2975	2975	2975	2975	0
69	20250306	174800	13078140	2975	2975	2975	2975	0
70	20250306	174700	13078140	2975	2975	2975	2975	0
71	20250306	174600	13078140	2975	2975	2975	2975	0
72	20250306	174500	13078140	2975	2975	2975	2975	0
73	20250306	174400	13078140	2975	2975	2975	2975	0
74	20250306	174300	13078140	2975	2975	2975	2975	0
75	20250306	174200	13078140	2975	2975	2975	2975	0
76	20250306	174100	13078140	2975	2975	2975	2975	0
77	20250306	174000	13078140	2975	2975	2975	2975	0
78	20250306	173900	13078140	2975	2975	2975	2975	0
79	20250306	173800	13078140	2975	2975	2975	2975	0
80	20250306	173700	13078140	2975	2975	2975	2975	0
81	20250306	173600	13078140	2975	2975	2975	2975	0
82	20250306	173500	13078140	2975	2975	2975	2975	0
83	20250306	173400	13078140	2975	2975	2975	2975	0
84	20250306	173300	13078140	2975	2975	2975	2975	0
85	20250306	173200	13078140	2975	2975	2975	2975	0
86	20250306	173100	13078140	2975	2975	2975	2975	0
87	20250306	173000	13078140	2975	2975	2975	2975	0
88	20250306	172900	13078140	2975	2975	2975	2975	0
89	20250306	172800	13078140	2975	2975	2975	2975	0
90	20250306	172700	13078140	2975	2975	2975	2975	0
91	20250306	172600	13078140	2975	2975	2975	2975	0
92	20250306	172500	13078140	2975	2975	2975	2975	5
93	20250306	172400	13078140	2975	2975	2975	2975	0
94	20250306	172300	13078140	2975	2975	2975	2975	0
95	20250306	172200	13078140	2975	2975	2975	2975	0
96	20250306	172100	13078140	2975	2975	2975	2975	0
97	20250306	172000	13078140	2975	2975	2975	2975	0
98	20250306	171900	13078140	2975	2975	2975	2975	0
99	20250306	171800	13078140	2975	2975	2975	2975	0
100	20250306	171700	13078140	2975	2975	2975	2975	0
101	20250306	171600	13078140	2975	2975	2975	2975	0
102	20250306	171500	13078140	2975	2975	2975	2975	0
103	20250306	171400	13078140	2975	2975	2975	2975	0
104	20250306	171300	13078140	2975	2975	2975	2975	0
105	20250306	171200	13078140	2975	2975	2975	2975	0
106	20250306	171100	13078140	2975	2975	2975	2975	0
107	20250306	171000	13078140	2975	2975	2975	2975	0
108	20250306	170900	13078140	2975	2975	2975	2975	0
109	20250306	170800	13078140	2975	2975	2975	2975	0
110	20250306	170700	13078140	2975	2975	2975	2975	0
111	20250306	170600	13078140	2975	2975	2975	2975	0
112	20250306	170500	13078140	2975	2975	2975	2975	0
113	20250306	170400	13078140	2975	2975	2975	2975	0
114	20250306	170300	13078140	2975	2975	2975	2975	0
115	20250306	170200	13078140	2975	2975	2975	2975	0
116	20250306	170100	13078140	2975	2975	2975	2975	0
117	20250306	170000	13078140	2975	2975	2975	2975	0
118	20250306	165900	13078140	2975	2975	2975	2975	0
119	20250306	165800	13078140	2975	2975	2975	2975	0
120	20250306	165700	13078140	2975	2975	2975	2975	0
121	20250306	165600	13078140	2975	2975	2975	2975	0
122	20250306	165500	13078140	2975	2975	2975	2975	5
123	20250306	165400	13078140	2975	2975	2975	2975	0
124	20250306	165300	13078140	2975	2975	2975	2975	0
125	20250306	165200	13078140	2975	2975	2975	2975	0
126	20250306	165100	13078140	2975	2975	2975	2975	0
127	20250306	165000	13078140	2975	2975	2975	2975	0
128	20250306	164900	13078140	2975	2975	2975	2975	0
129	20250306	164800	13078140	2975	2975	2975	2975	0
130	20250306	164700	13078140	2975	2975	2975	2975	0
131	20250306	164600	13078140	2975	2975	2975	2975	0
132	20250306	164500	13078140	2975	2975	2975	2975	0
133	20250306	164400	13078140	2975	2975	2975	2975	0
134	20250306	164300	13078140	2975	2975	2975	2975	0
135	20250306	164200	13078140	2975	2975	2975	2975	0
136	20250306	164100	13078140	2975	2975	2975	2975	0
137	20250306	164000	13078140	2975	2975	2975	2975	0
138	20250306	163900	13078140	2975	2975	2975	2975	0
139	20250306	163800	13078140	2975	2975	2975	2975	0
140	20250306	163700	13078140	2975	2975	2975	2975	0
141	20250306	163600	13078140	2975	2975	2975	2975	0
142	20250306	163500	13078140	2975	2975	2975	2975	0
143	20250306	163400	13078140	2975	2975	2975	2975	0
144	20250306	163300	13078140	2975	2975	2975	2975	0
145	20250306	163200	13078140	2975	2975	2975	2975	0
146	20250306	163100	13078140	2975	2975	2975	2975	0
147	20250306	163000	13078140	2975	2975	2975	2975	0
148	20250306	162900	13078140	2975	2975	2975	2975	0
149	20250306	162800	13078140	2975	2975	2975	2975	0
150	20250306	162700	13078140	2975	2975	2975	2975	0
151	20250306	162600	13078140	2975	2975	2975	2975	0
152	20250306	162500	13078140	2975	2975	2975	2975	5
153	20250306	162400	13078140	2975	2975	2975	2975	0
154	20250306	162300	13078140	2975	2975	2975	2975	0
155	20250306	162200	13078140	2975	2975	2975	2975	0
156	20250306	162100	13078140	2975	2975	2975	2975	0
157	20250306	162000	13078140	2975	2975	2975	2975	0
158	20250306	161900	13078140	2975	2975	2975	2975	0
159	20250306	161800	13078140	2975	2975	2975	2975	0
160	20250306	161700	13078140	2975	2975	2975	2975	0
161	20250306	161600	13078140	2975	2975	2975	2975	0
162	20250306	161500	13078140	2975	2975	2975	2975	0
163	20250306	161400	13078140	2975	2975	2975	2975	0
164	20250306	161300	13078140	2975	2975	2975	2975	0
165	20250306	161200	13078140	2975	2975	2975	2975	0
166	20250306	161100	13078140	2975	2975	2975	2975	0
167	20250306	161000	13078140	2975	2975	2975	2975	0
168	20250306	160900	13078140	2975	2975	2975	2975	0
169	20250306	160800	13078140	2975	2975	2975	2975	0
170	20250306	160700	13078140	2975	2975	2975	2975	0
171	20250306	160600	13078140	2975	2975	2975	2975	0
172	20250306	160500	13078140	2975	2975	2975	2975	0
173	20250306	160400	13078140	2975	2975	2975	2975	0
174	20250306	160300	13078140	2975	2975	2975	2975	0
175	20250306	160200	13078140	2975	2975	2975	2975	0
176	20250306	160100	13078140	2975	2975	2975	2975	0
177	20250306	160000	13078140	2975	2975	2975	2975	0
178	20250306	155900	13078140	2975	2975	2975	2975	0
179	20250306	155800	13078140	2975	2975	2975	2975	0
180	20250306	155700	13078140	2975	2975	2975	2975	0
181	20250306	155600	13078140	2975	2975	2975	2975	0
182	20250306	155500	13078140	2975	2975	2975	2975	5
183	20250306	155400	13078140	2975	2975	2975	2975	0
184	20250306	155300	13078140	2975	2975	2975	2975	0
185	20250306	155200	13078140	2975	2975	2975	2975	0
186	20250306	155100	13078140	2975	2975	2975	2975	0
187	20250306	155000	13078140	2975	2975	2975	2975	0
188	20250306	154900	13078140	2975	2975	2975	2975	0
189	20250306	154800	13078140	2975	2975	2975	2975	0
190	20250306	154700	13078140	2975	2975	2975	2975	0
191	20250306	154600	13078140	2975	2975	2975	2975	0
192	20250306	154500	13078140	2975	2975	2975	2975	0
193	20250306	154400	13078140	2975	2975	2975	2975	0
194	20250306	154300	13078140	2975	2975	2975	2975	0
195	20250306	154200	13078140	2975	2975	2975	2975	0
196	20250306	154100	13078140	2975	2975	2975	2975	0
197	20250306	154000	13078140	2975	2975	2975	2975	0
198	20250306	153900	13078140	2975	2975	2975	2975	0
199	20250306	153800	13078140	2975	2975	2975	2975	0
200	20250306	153700	13078140	2975	2975	2975	2975	0
201	20250306	153600	13078140	2975	2975	2975	2975	0
202	20250306	153500	13078140	2975	2975	2975	2975	0
203	20250306	153400	13078140	2975	2975	2975	2975	0
204	20250306	153300	13078140	2975	2975	2975	2975	0
205	20250306	153200	13078140	2975	2975	2975	2975	0
206	20250306	153100	13078140	2975	2975	2975	2975	0
207	20250306	153000	13078140	2975	2975	2975	2975	5
208	20250306	152900	13063265	2975	2975	2975	2975	0
209	20250306	152800	13063265	2975	2975	2975	2975	0
210	20250306	152700	13063265	2975	2975	2975	2975	0
211	20250306	152600	13063265	2975	2975	2975	2975	0
212	20250306	152500	13063265	2975	2975	2975	2975	0
213	20250306	152400	13063265	2975	2975	2975	2975	0
214	20250306	152300	13063265	2975	2975	2975	2975	0
215	20250306	152200	13063265	2975	2975	2975	2975	0
216	20250306	152100	13063265	2975	2975	2975	2975	0
217	20250306	152000	13063265	2975	2975	2975	2975	0
218	20250306	151900	13063265	2975	2975	2975	2975	0
219	20250306	151800	13063265	2975	2975	2975	2975	693
220	20250306	151700	11001590	2970	2970	2970	2970	0
221	20250306	151600	11001590	2970	2970	2970	2970	0
222	20250306	151500	11001590	2970	2970	2970	2970	0
223	20250306	151400	11001590	2970	2970	2970	2970	0
224	20250306	151300	11001590	2970	2970	2970	2970	0
225	20250306	151200	11001590	2970	2970	2970	2970	0
226	20250306	151100	11001590	2970	2970	2970	2970	0
227	20250306	151000	11001590	2970	2970	2970	2970	0
228	20250306	150900	11001590	2970	2970	2970	2970	0
229	20250306	150800	11001590	2970	2970	2970	2970	0
230	20250306	150700	11001590	2970	2970	2970	2970	0
231	20250306	150600	11001590	2970	2970	2970	2970	0
232	20250306	150500	11001590	2970	2970	2970	2970	0
233	20250306	150400	11001590	2970	2970	2970	2970	1
234	20250306	150300	10998620	2970	2970	2970	2970	100
235	20250306	150200	10701620	2970	2970	2970	2970	0
236	20250306	150100	10701620	2970	2970	2970	2970	0
237	20250306	150000	10701620	2970	2970	2970	2970	0
238	20250306	145900	10701620	2970	2970	2970	2970	0
239	20250306	145800	10701620	2970	2970	2970	2970	0
240	20250306	145700	10701620	2970	2970	2970	2970	0
241	20250306	145600	10701620	2970	2970	2970	2970	0
242	20250306	145500	10701620	2970	2970	2970	2970	1
243	20250306	145400	10698650	2970	2970	2970	2970	0
244	20250306	145300	10698650	2970	2970	2970	2970	0
245	20250306	145200	10698650	2970	2970	2970	2970	0
246	20250306	145100	10698650	2970	2970	2970	2970	0
247	20250306	145000	10698650	2970	2970	2970	2970	0
248	20250306	144900	10698650	2970	2970	2970	2970	1
249	20250306	144800	10695680	2970	2970	2970	2970	0
250	20250306	144700	10695680	2970	2970	2970	2970	0
251	20250306	144600	10695680	2970	2970	2970	2970	0
252	20250306	144500	10695680	2970	2970	2970	2970	1
253	20250306	144400	10692710	2975	2975	2975	2975	1
254	20250306	144300	10689735	2970	2970	2970	2970	0
255	20250306	144200	10689735	2970	2970	2970	2970	0
256	20250306	144100	10689735	2970	2970	2970	2970	0
257	20250306	144000	10689735	2970	2970	2970	2970	0
258	20250306	143900	10689735	2970	2970	2970	2970	0
259	20250306	143800	10689735	2970	2970	2970	2970	0
260	20250306	143700	10689735	2970	2970	2970	2970	0
261	20250306	143600	10689735	2970	2970	2970	2970	0
262	20250306	143500	10689735	2970	2970	2970	2970	1
263	20250306	143400	10686765	2970	2970	2970	2970	1
264	20250306	143300	10683795	2970	2970	2970	2970	0
265	20250306	143200	10683795	2970	2970	2970	2970	0
266	20250306	143100	10683795	2970	2970	2970	2970	0
267	20250306	143000	10683795	2970	2970	2970	2970	0
268	20250306	142900	10683795	2970	2970	2970	2970	1
269	20250306	142800	10680825	2970	2970	2970	2970	0
270	20250306	142700	10680825	2970	2970	2970	2970	0
271	20250306	142600	10680825	2970	2970	2970	2970	0
272	20250306	142500	10680825	2970	2970	2970	2970	1
273	20250306	142400	10677855	2985	2985	2985	2985	0
274	20250306	142300	10677855	2985	2985	2985	2985	0
275	20250306	142200	10677855	2985	2985	2985	2985	0
276	20250306	142100	10677855	2985	2985	2985	2985	0
277	20250306	142000	10677855	2985	2985	2985	2985	0
278	20250306	141900	10677855	2985	2985	2985	2985	0
279	20250306	141800	10677855	2985	2985	2985	2985	1
280	20250306	141700	10674870	2970	2970	2970	2970	0
281	20250306	141600	10674870	2970	2970	2970	2970	0
282	20250306	141500	10674870	2970	2970	2970	2970	0
283	20250306	141400	10674870	2970	2970	2970	2970	1
284	20250306	141300	10671900	2970	2970	2970	2970	0
285	20250306	141200	10671900	2970	2970	2970	2970	0
286	20250306	141100	10671900	2970	2970	2970	2970	0
287	20250306	141000	10671900	2970	2970	2970	2970	0
288	20250306	140900	10671900	2970	2970	2970	2970	0
289	20250306	140800	10671900	2970	2970	2970	2970	0
290	20250306	140700	10671900	2970	2970	2970	2970	0
291	20250306	140600	10671900	2970	2970	2970	2970	0
292	20250306	140500	10671900	2970	2970	2970	2970	2
293	20250306	140400	10665960	2975	2975	2975	2975	0
294	20250306	140300	10665960	2975	2975	2975	2975	500
295	20250306	140200	9178460	2975	2975	2975	2975	165
296	20250306	140100	8687585	2975	2975	2975	2975	0
297	20250306	140000	8687585	2975	2975	2975	2975	0
298	20250306	135900	8687585	2975	2975	2975	2975	1
299	20250306	135800	8684610	2980	2980	2980	2980	0
300	20250306	135700	8684610	2980	2980	2980	2980	0
301	20250306	135600	8684610	2980	2980	2980	2980	2
302	20250306	135500	8678650	2975	2975	2975	2975	0
303	20250306	135400	8678650	2975	2975	2975	2975	1
304	20250306	135300	8675675	2975	2975	2975	2975	0
305	20250306	135200	8675675	2975	2975	2975	2975	0
306	20250306	135100	8675675	2975	2975	2975	2975	0
307	20250306	135000	8675675	2975	2975	2975	2975	0
308	20250306	134900	8675675	2975	2975	2975	2975	1
309	20250306	134800	8672700	2975	2975	2975	2975	0
310	20250306	134700	8672700	2975	2975	2975	2975	0
311	20250306	134600	8672700	2975	2975	2975	2975	0
312	20250306	134500	8672700	2975	2975	2975	2975	1
313	20250306	134400	8669725	2975	2975	2975	2975	1
314	20250306	134300	8666750	2975	2975	2975	2975	0
315	20250306	134200	8666750	2975	2975	2975	2975	0
316	20250306	134100	8666750	2975	2975	2975	2975	0
317	20250306	134000	8666750	2975	2975	2975	2975	0
318	20250306	133900	8666750	2975	2975	2975	2975	0
319	20250306	133800	8666750	2975	2975	2975	2975	0
320	20250306	133700	8666750	2975	2975	2975	2975	0
321	20250306	133600	8666750	2975	2975	2975	2975	0
322	20250306	133500	8666750	2975	2975	2975	2975	1
323	20250306	133400	8663775	2975	2975	2975	2975	0
324	20250306	133300	8663775	2975	2975	2975	2975	0
325	20250306	133200	8663775	2975	2975	2975	2975	0
326	20250306	133100	8663775	2975	2975	2975	2975	0
327	20250306	133000	8663775	2975	2975	2975	2975	0
328	20250306	132900	8663775	2975	2975	2975	2975	0
329	20250306	132800	8663775	2975	2975	2975	2975	0
330	20250306	132700	8663775	2975	2975	2975	2975	0
331	20250306	132600	8663775	2975	2975	2975	2975	0
332	20250306	132500	8663775	2975	2975	2975	2975	1
333	20250306	132400	8660800	2975	2975	2975	2975	1
334	20250306	132300	8657825	2975	2975	2975	2975	0
335	20250306	132200	8657825	2975	2975	2975	2975	0
336	20250306	132100	8657825	2975	2975	2975	2975	0
337	20250306	132000	8657825	2975	2975	2975	2975	0
338	20250306	131900	8657825	2975	2975	2975	2975	1
339	20250306	131800	8654850	2970	2970	2970	2970	0
340	20250306	131700	8654850	2970	2970	2970	2970	0
341	20250306	131600	8654850	2970	2970	2970	2970	0
342	20250306	131500	8654850	2970	2970	2970	2970	1
343	20250306	131400	8651880	2965	2965	2965	2965	0
344	20250306	131300	8651880	2965	2965	2965	2965	0
345	20250306	131200	8651880	2965	2965	2965	2965	0
346	20250306	131100	8651880	2965	2965	2965	2965	0
347	20250306	131000	8651880	2965	2965	2965	2965	0
348	20250306	130900	8651880	2965	2965	2965	2965	0
349	20250306	130800	8651880	2965	2965	2965	2965	0
350	20250306	130700	8651880	2965	2965	2965	2965	0
351	20250306	130600	8651880	2965	2965	2965	2965	0
352	20250306	130500	8651880	2965	2965	2965	2965	1
353	20250306	130400	8648915	2965	2965	2965	2965	1
354	20250306	130300	8645950	2965	2965	2965	2965	0
355	20250306	130200	8645950	2965	2965	2965	2965	0
356	20250306	130100	8645950	2965	2965	2965	2965	0
357	20250306	130000	8645950	2965	2965	2965	2965	0
358	20250306	125900	8645950	2965	2965	2965	2965	1
359	20250306	125800	8642985	2965	2965	2965	2965	0
360	20250306	125700	8642985	2965	2965	2965	2965	0
361	20250306	125600	8642985	2965	2965	2965	2965	0
362	20250306	125500	8642985	2965	2965	2965	2965	0
363	20250306	125400	8642985	2965	2965	2965	2965	1
364	20250306	125300	8640020	2965	2965	2965	2965	0
365	20250306	125200	8640020	2965	2965	2965	2965	0
366	20250306	125100	8640020	2965	2965	2965	2965	0
367	20250306	125000	8640020	2965	2965	2965	2965	0
368	20250306	124900	8640020	2965	2965	2965	2965	0
369	20250306	124800	8640020	2965	2965	2965	2965	0
370	20250306	124700	8640020	2965	2965	2965	2965	0
371	20250306	124600	8640020	2965	2965	2965	2965	0
372	20250306	124500	8640020	2965	2965	2965	2965	2
373	20250306	124400	8634090	2965	2965	2965	2965	1
374	20250306	124300	8631125	2980	2980	2980	2980	300
375	20250306	124200	7737125	2980	2980	2980	2980	0
376	20250306	124100	7737125	2980	2980	2980	2980	0
377	20250306	124000	7737125	2980	2990	2990	2980	2008
378	20250306	123900	1751655	2990	2990	2990	2990	1
379	20250306	123800	1748665	2990	2990	2990	2990	0
380	20250306	123700	1748665	2990	2990	2990	2990	0
381	20250306	123600	1748665	2990	2990	2990	2990	0
382	20250306	123500	1748665	2990	2990	2990	2990	0
383	20250306	123400	1748665	2990	2990	2990	2990	0
384	20250306	123300	1748665	2990	2990	2990	2990	0
385	20250306	123200	1748665	2990	2990	2990	2990	0
386	20250306	123100	1748665	2990	2990	2990	2990	0
387	20250306	123000	1748665	2990	2990	2990	2990	0
388	20250306	122900	1748665	2990	2990	2990	2990	0
389	20250306	122800	1748665	2990	2990	2990	2990	0
390	20250306	122700	1748665	2990	2990	2990	2990	0
391	20250306	122600	1748665	2990	2990	2990	2990	0
392	20250306	122500	1748665	2990	2990	2990	2990	1
393	20250306	122400	1745675	3000	3000	3000	3000	0
394	20250306	122300	1745675	3000	3000	3000	3000	0
395	20250306	122200	1745675	3000	3000	3000	3000	0
396	20250306	122100	1745675	3000	3000	3000	3000	0
397	20250306	122000	1745675	3000	3000	3000	3000	0
398	20250306	121900	1745675	3000	3000	3000	3000	0
399	20250306	121800	1745675	3000	3000	3000	3000	0
400	20250306	121700	1745675	3000	3000	3000	3000	0
401	20250306	121600	1745675	3000	3000	3000	3000	2
402	20250306	121500	1739675	2990	2990	2990	2990	1
403	20250306	121400	1736685	2990	2990	2990	2990	1
404	20250306	121300	1733695	2990	2990	2990	2990	0
405	20250306	121200	1733695	2990	2990	2990	2990	0
406	20250306	121100	1733695	2990	2990	2990	2990	0
407	20250306	121000	1733695	2990	2990	2990	2990	0
408	20250306	120900	1733695	2990	2990	2990	2990	1
409	20250306	120800	1730705	2990	2990	2990	2990	0
410	20250306	120700	1730705	2990	2990	2990	2990	0
411	20250306	120600	1730705	2990	2990	2990	2990	0
412	20250306	120500	1730705	2990	2990	2990	2990	1
413	20250306	120400	1727715	2990	2990	2990	2990	30
414	20250306	120300	1638015	2990	2990	2990	2990	0
415	20250306	120200	1638015	2990	2990	2990	2990	0
416	20250306	120100	1638015	2990	2990	2990	2990	0
417	20250306	120000	1638015	2990	2990	2990	2990	0
418	20250306	115900	1638015	2990	2990	2990	2990	0
419	20250306	115800	1638015	2990	2990	2990	2990	0
420	20250306	115700	1638015	2990	2990	2990	2990	0
421	20250306	115600	1638015	2990	2990	2990	2990	0
422	20250306	115500	1638015	2990	2990	2990	2990	0
423	20250306	115400	1638015	2990	2990	2990	2990	2
424	20250306	115300	1632035	2990	2990	2990	2990	0
425	20250306	115200	1632035	2990	2990	2990	2990	0
426	20250306	115100	1632035	2990	2990	2990	2990	0
427	20250306	115000	1632035	2990	2990	2990	2990	0
428	20250306	114900	1632035	2990	2990	2990	2990	1
429	20250306	114800	1629045	2995	2995	2995	2995	0
430	20250306	114700	1629045	2995	2995	2995	2995	0
431	20250306	114600	1629045	2995	2995	2995	2995	0
432	20250306	114500	1629045	2995	2995	2995	2995	1
433	20250306	114400	1626050	2995	2995	2995	2995	0
434	20250306	114300	1626050	2995	2995	2995	2995	0
435	20250306	114200	1626050	2995	2995	2995	2995	0
436	20250306	114100	1626050	2995	2995	2995	2995	0
437	20250306	114000	1626050	2995	2995	2995	2995	0
438	20250306	113900	1626050	2995	2995	2995	2995	1
439	20250306	113800	1623055	2995	2995	2995	2995	0
440	20250306	113700	1623055	2995	2995	2995	2995	0
441	20250306	113600	1623055	2995	2995	2995	2995	0
442	20250306	113500	1623055	2995	2995	2995	2995	2
443	20250306	113400	1617065	2995	2995	2995	2995	1
444	20250306	113300	1614070	3000	3000	3000	3000	0
445	20250306	113200	1614070	3000	3000	3000	3000	0
446	20250306	113100	1614070	3000	3000	3000	3000	330
447	20250306	113000	624070	3000	3000	3000	3000	0
448	20250306	112900	624070	3000	3000	3000	3000	0
449	20250306	112800	624070	3000	3000	3000	3000	0
450	20250306	112700	624070	3000	3000	3000	3000	0
451	20250306	112600	624070	3000	3000	3000	3000	0
452	20250306	112500	624070	3000	3000	3000	3000	20
453	20250306	112400	564070	3000	3000	3000	3000	1
454	20250306	112300	561070	3000	3000	3000	3000	0
455	20250306	112200	561070	3000	3000	3000	3000	0
456	20250306	112100	561070	3000	3000	3000	3000	0
457	20250306	112000	561070	3000	3000	3000	3000	0
458	20250306	111900	561070	3000	3000	3000	3000	0
459	20250306	111800	561070	3000	3000	3000	3000	0
460	20250306	111700	561070	3000	3000	3000	3000	0
461	20250306	111600	561070	3000	3000	3000	3000	0
462	20250306	111500	561070	3000	3000	3000	3000	1
463	20250306	111400	558070	3005	3005	3005	3005	0
464	20250306	111300	558070	3005	3005	3005	3005	0
465	20250306	111200	558070	3005	3005	3005	3005	0
466	20250306	111100	558070	3005	3005	3005	3005	0
467	20250306	111000	558070	3005	3005	3005	3005	0
468	20250306	110900	558070	3005	3005	3005	3005	7
469	20250306	110800	537035	3010	3010	3010	3010	0
470	20250306	110700	537035	3010	3010	3010	3010	15
471	20250306	110600	491885	3010	3010	3010	3010	0
472	20250306	110500	491885	3010	3010	3010	3010	1
473	20250306	110400	488875	3010	3010	3010	3010	1
474	20250306	110300	485865	3010	3010	3010	3010	0
475	20250306	110200	485865	3010	3010	3010	3010	0
476	20250306	110100	485865	3010	3010	3010	3010	0
477	20250306	110000	485865	3010	3010	3010	3010	30
478	20250306	105900	395565	3010	3010	3010	3010	1
479	20250306	105800	392555	3010	3010	3010	3010	0
480	20250306	105700	392555	3010	3010	3010	3010	0
481	20250306	105600	392555	3010	3010	3010	3010	0
482	20250306	105500	392555	3010	3010	3010	3010	1
483	20250306	105400	389545	3010	3010	3010	3010	1
484	20250306	105300	386535	3020	3020	3020	3020	0
485	20250306	105200	386535	3020	3020	3020	3020	53
486	20250306	105100	226475	3020	3020	3020	3020	0
487	20250306	105000	226475	3020	3020	3020	3020	0
488	20250306	104900	226475	3020	3020	3020	3020	1
489	20250306	104800	223455	3035	3035	3035	3035	0
490	20250306	104700	223455	3035	3035	3035	3035	0
491	20250306	104600	223455	3035	3035	3035	3035	0
492	20250306	104500	223455	3035	3035	3035	3035	4
493	20250306	104400	211315	3040	3040	3040	3040	0
494	20250306	104300	211315	3040	3040	3040	3040	0
495	20250306	104200	211315	3040	3040	3040	3040	1
496	20250306	104100	208275	3040	3040	3040	3040	0
497	20250306	104000	208275	3040	3040	3040	3040	0
498	20250306	103900	208275	3040	3040	3040	3040	0
499	20250306	103800	208275	3040	3040	3040	3040	0
500	20250306	103700	208275	3040	3040	3040	3040	10
501	20250306	103600	177875	3020	3020	3020	3020	0
502	20250306	103500	177875	3020	3020	3020	3020	1
503	20250306	103400	174855	3020	3020	3020	3020	1
504	20250306	103300	171835	3020	3020	3020	3020	0
505	20250306	103200	171835	3020	3020	3020	3020	0
506	20250306	103100	171835	3020	3020	3020	3020	0
507	20250306	103000	171835	3020	3020	3020	3020	0
508	20250306	102900	171835	3020	3020	3020	3020	1
509	20250306	102800	168815	3020	3020	3020	3020	0
510	20250306	102700	168815	3020	3020	3020	3020	0
511	20250306	102600	168815	3020	3020	3020	3020	0
512	20250306	102500	168815	3020	3020	3020	3020	1
513	20250306	102400	165795	3020	3020	3020	3020	0
514	20250306	102300	165795	3020	3020	3020	3020	0
515	20250306	102200	165795	3020	3020	3020	3020	0
516	20250306	102100	165795	3020	3020	3020	3020	0
517	20250306	102000	165795	3020	3020	3020	3020	0
518	20250306	101900	165795	3020	3020	3020	3020	0
519	20250306	101800	165795	3020	3020	3020	3020	0
520	20250306	101700	165795	3020	3020	3020	3020	0
521	20250306	101600	165795	3020	3020	3020	3020	1
522	20250306	101500	162775	3020	3020	3020	3020	0
523	20250306	101400	162775	3020	3020	3020	3020	1
524	20250306	101300	159755	3030	3030	3030	3030	0
525	20250306	101200	159755	3030	3030	3030	3030	0
526	20250306	101100	159755	3030	3030	3030	3030	0
527	20250306	101000	159755	3030	3030	3030	3030	0
528	20250306	100900	159755	3030	3030	3030	3030	0
529	20250306	100800	159755	3030	3030	3030	3030	0
530	20250306	100700	159755	3030	3030	3030	3030	0
531	20250306	100600	159755	3030	3030	3030	3030	0
532	20250306	100500	159755	3030	3030	3030	3030	1
533	20250306	100400	156725	3035	3035	3035	3035	12
534	20250306	100300	120305	3010	3010	3010	3010	0
535	20250306	100200	120305	3010	3010	3010	3010	0
536	20250306	100100	120305	3010	3010	3010	3010	0
537	20250306	100000	120305	3010	3010	3010	3010	0
538	20250306	095900	120305	3010	3010	3010	3010	1
539	20250306	095800	117295	3010	3010	3010	3010	0
540	20250306	095700	117295	3010	3010	3010	3010	0
541	20250306	095600	117295	3010	3010	3010	3010	0
542	20250306	095500	117295	3010	3010	3010	3010	1
543	20250306	095400	114285	3010	3010	3010	3010	1
544	20250306	095300	111275	3010	3010	3010	3010	0
545	20250306	095200	111275	3010	3010	3010	3010	2
546	20250306	095100	105255	3010	3010	3010	3010	0
547	20250306	095000	105255	3010	3010	3010	3010	0
548	20250306	094900	105255	3010	3010	3010	3010	0
549	20250306	094800	105255	3010	3010	3010	3010	0
550	20250306	094700	105255	3010	3010	3010	3010	0
551	20250306	094600	105255	3010	3010	3010	3010	0
552	20250306	094500	105255	3010	3010	3010	3010	1
553	20250306	094400	102245	3010	3010	3010	3010	1
554	20250306	094300	99235	3035	3035	3035	3035	0
555	20250306	094200	99235	3035	3035	3035	3035	0
556	20250306	094100	99235	3035	3035	3035	3035	2
557	20250306	094000	93165	3000	3000	3000	3000	0
558	20250306	093900	93165	3000	3000	3000	3000	1
559	20250306	093800	90165	3035	3035	3035	3035	1
560	20250306	093700	87130	3000	3000	3000	3000	0
561	20250306	093600	87130	3000	3000	3000	3000	0
562	20250306	093500	87130	3000	3000	3000	3000	1
563	20250306	093400	84130	3005	3005	3005	3005	1
564	20250306	093300	81125	3000	3000	3000	3000	0
565	20250306	093200	81125	3000	3000	3000	3000	0
566	20250306	093100	81125	3000	3000	3000	3000	0
567	20250306	093000	81125	3000	3000	3000	3000	0
568	20250306	092900	81125	3000	3000	3000	3000	0
569	20250306	092800	81125	3000	3000	3000	3000	0
570	20250306	092700	81125	3000	3000	3000	3000	0
571	20250306	092600	81125	3000	3000	3000	3000	0
572	20250306	092500	81125	3000	3000	3000	3000	1
573	20250306	092400	78125	2995	2995	2995	2995	0
574	20250306	092300	78125	2995	2995	2995	2995	0
575	20250306	092200	78125	2995	2995	2995	2995	0
576	20250306	092100	78125	2995	2995	2995	2995	0
577	20250306	092000	78125	2995	2995	2995	2995	0
578	20250306	091900	78125	2995	2995	2995	2995	0
579	20250306	091800	78125	2995	2995	2995	2995	0
580	20250306	091700	78125	2995	2995	2995	2995	0
581	20250306	091600	78125	2995	2995	2995	2995	0
582	20250306	091500	78125	2995	2995	2995	2995	1
583	20250306	091400	75130	2995	2995	2995	2995	1
584	20250306	091300	72135	2995	2995	2995	2995	0
585	20250306	091200	72135	2995	2995	2995	2995	0
586	20250306	091100	72135	2995	2995	2995	2995	0
587	20250306	091000	72135	2995	2995	2995	2995	0
588	20250306	090900	72135	2995	2995	2995	2995	1
589	20250306	090800	69140	3130	3130	3130	3130	4
590	20250306	090700	56620	2980	2980	2980	2980	0
591	20250306	090600	56620	2980	2980	2980	2980	0
592	20250306	090500	56620	2980	2980	2980	2980	0
593	20250306	090400	56620	2980	2980	2980	2980	0
594	20250306	090300	56620	2980	2980	2980	2980	0
595	20250306	090200	56620	2980	2980	2980	2980	0
596	20250306	090100	56620	2980	2980	2980	2980	0
597	20250306	090000	56620	2980	2980	2980	2980	19