KissMeData/067170/min/candle-20250312.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250312	194900	48794243	2980	2980	2980	2980	295
3	20250312	194800	48794243	2980	2980	2980	2980	0
4	20250312	194700	48794243	2980	2980	2980	2980	0
5	20250312	194600	48794243	2980	2980	2980	2980	0
6	20250312	194500	48794243	2980	2980	2980	2980	0
7	20250312	194400	48794243	2980	2980	2980	2980	0
8	20250312	194300	48794243	2980	2980	2980	2980	0
9	20250312	194200	48794243	2980	2980	2980	2980	0
10	20250312	194100	48794243	2980	2980	2980	2980	0
11	20250312	194000	48794243	2980	2980	2980	2980	0
12	20250312	193900	48794243	2980	2980	2980	2980	0
13	20250312	193800	48794243	2980	2980	2980	2980	0
14	20250312	193700	48794243	2980	2980	2980	2980	0
15	20250312	193600	48794243	2980	2980	2980	2980	0
16	20250312	193500	48794243	2980	2980	2980	2980	0
17	20250312	193400	48794243	2980	2980	2980	2980	0
18	20250312	193300	48794243	2980	2980	2980	2980	0
19	20250312	193200	48794243	2980	2980	2980	2980	0
20	20250312	193100	48794243	2980	2980	2980	2980	0
21	20250312	193000	48794243	2980	2980	2980	2980	0
22	20250312	192900	48794243	2980	2980	2980	2980	0
23	20250312	192800	48794243	2980	2980	2980	2980	0
24	20250312	192700	48794243	2980	2980	2980	2980	0
25	20250312	192600	48794243	2980	2980	2980	2980	0
26	20250312	192500	48794243	2980	2980	2980	2980	0
27	20250312	192400	48794243	2980	2980	2980	2980	0
28	20250312	192300	48794243	2980	2980	2980	2980	0
29	20250312	192200	48794243	2980	2980	2980	2980	0
30	20250312	192100	48794243	2980	2980	2980	2980	0
31	20250312	192000	48794243	2980	2980	2980	2980	0
32	20250312	191900	48794243	2980	2980	2980	2980	295
33	20250312	191800	48794243	2980	2980	2980	2980	0
34	20250312	191700	48794243	2980	2980	2980	2980	0
35	20250312	191600	48794243	2980	2980	2980	2980	0
36	20250312	191500	48794243	2980	2980	2980	2980	0
37	20250312	191400	48794243	2980	2980	2980	2980	0
38	20250312	191300	48794243	2980	2980	2980	2980	0
39	20250312	191200	48794243	2980	2980	2980	2980	0
40	20250312	191100	48794243	2980	2980	2980	2980	0
41	20250312	191000	48794243	2980	2980	2980	2980	0
42	20250312	190900	48794243	2980	2980	2980	2980	0
43	20250312	190800	48794243	2980	2980	2980	2980	0
44	20250312	190700	48794243	2980	2980	2980	2980	0
45	20250312	190600	48794243	2980	2980	2980	2980	0
46	20250312	190500	48794243	2980	2980	2980	2980	0
47	20250312	190400	48794243	2980	2980	2980	2980	0
48	20250312	190300	48794243	2980	2980	2980	2980	0
49	20250312	190200	48794243	2980	2980	2980	2980	0
50	20250312	190100	48794243	2980	2980	2980	2980	0
51	20250312	190000	48794243	2980	2980	2980	2980	0
52	20250312	185900	48794243	2980	2980	2980	2980	0
53	20250312	185800	48794243	2980	2980	2980	2980	0
54	20250312	185700	48794243	2980	2980	2980	2980	0
55	20250312	185600	48794243	2980	2980	2980	2980	0
56	20250312	185500	48794243	2980	2980	2980	2980	0
57	20250312	185400	48794243	2980	2980	2980	2980	0
58	20250312	185300	48794243	2980	2980	2980	2980	0
59	20250312	185200	48794243	2980	2980	2980	2980	0
60	20250312	185100	48794243	2980	2980	2980	2980	0
61	20250312	185000	48794243	2980	2980	2980	2980	0
62	20250312	184900	48794243	2980	2980	2980	2980	295
63	20250312	184800	48794243	2980	2980	2980	2980	0
64	20250312	184700	48794243	2980	2980	2980	2980	0
65	20250312	184600	48794243	2980	2980	2980	2980	0
66	20250312	184500	48794243	2980	2980	2980	2980	0
67	20250312	184400	48794243	2980	2980	2980	2980	0
68	20250312	184300	48794243	2980	2980	2980	2980	0
69	20250312	184200	48794243	2980	2980	2980	2980	0
70	20250312	184100	48794243	2980	2980	2980	2980	0
71	20250312	184000	48794243	2980	2980	2980	2980	0
72	20250312	183900	48794243	2980	2980	2980	2980	0
73	20250312	183800	48794243	2980	2980	2980	2980	0
74	20250312	183700	48794243	2980	2980	2980	2980	0
75	20250312	183600	48794243	2980	2980	2980	2980	0
76	20250312	183500	48794243	2980	2980	2980	2980	0
77	20250312	183400	48794243	2980	2980	2980	2980	0
78	20250312	183300	48794243	2980	2980	2980	2980	0
79	20250312	183200	48794243	2980	2980	2980	2980	0
80	20250312	183100	48794243	2980	2980	2980	2980	0
81	20250312	183000	48794243	2980	2980	2980	2980	0
82	20250312	182900	48794243	2980	2980	2980	2980	0
83	20250312	182800	48794243	2980	2980	2980	2980	0
84	20250312	182700	48794243	2980	2980	2980	2980	0
85	20250312	182600	48794243	2980	2980	2980	2980	0
86	20250312	182500	48794243	2980	2980	2980	2980	0
87	20250312	182400	48794243	2980	2980	2980	2980	0
88	20250312	182300	48794243	2980	2980	2980	2980	0
89	20250312	182200	48794243	2980	2980	2980	2980	0
90	20250312	182100	48794243	2980	2980	2980	2980	0
91	20250312	182000	48794243	2980	2980	2980	2980	0
92	20250312	181900	48794243	2980	2980	2980	2980	295
93	20250312	181800	48794243	2980	2980	2980	2980	0
94	20250312	181700	48794243	2980	2980	2980	2980	0
95	20250312	181600	48794243	2980	2980	2980	2980	0
96	20250312	181500	48794243	2980	2980	2980	2980	0
97	20250312	181400	48794243	2980	2980	2980	2980	0
98	20250312	181300	48794243	2980	2980	2980	2980	0
99	20250312	181200	48794243	2980	2980	2980	2980	0
100	20250312	181100	48794243	2980	2980	2980	2980	0
101	20250312	181000	48794243	2980	2980	2980	2980	0
102	20250312	180900	48794243	2980	2980	2980	2980	0
103	20250312	180800	48794243	2980	2980	2980	2980	0
104	20250312	180700	48794243	2980	2980	2980	2980	0
105	20250312	180600	48794243	2980	2980	2980	2980	0
106	20250312	180500	48794243	2980	2980	2980	2980	0
107	20250312	180400	48794243	2980	2980	2980	2980	0
108	20250312	180300	48794243	2980	2980	2980	2980	0
109	20250312	180200	48794243	2980	2980	2980	2980	0
110	20250312	180100	48794243	2980	2980	2980	2980	0
111	20250312	180000	48794243	2980	2980	2980	2980	0
112	20250312	175900	48794243	2980	2980	2980	2980	0
113	20250312	175800	48794243	2980	2980	2980	2980	0
114	20250312	175700	48794243	2980	2980	2980	2980	0
115	20250312	175600	48794243	2980	2980	2980	2980	0
116	20250312	175500	48794243	2980	2980	2980	2980	0
117	20250312	175400	48794243	2980	2980	2980	2980	0
118	20250312	175300	48794243	2980	2980	2980	2980	0
119	20250312	175200	48794243	2980	2980	2980	2980	0
120	20250312	175100	48794243	2980	2980	2980	2980	0
121	20250312	175000	48794243	2980	2980	2980	2980	0
122	20250312	174900	48794243	2980	2980	2980	2980	295
123	20250312	174800	48794243	2980	2980	2980	2980	0
124	20250312	174700	48794243	2980	2980	2980	2980	0
125	20250312	174600	48794243	2980	2980	2980	2980	0
126	20250312	174500	48794243	2980	2980	2980	2980	0
127	20250312	174400	48794243	2980	2980	2980	2980	0
128	20250312	174300	48794243	2980	2980	2980	2980	0
129	20250312	174200	48794243	2980	2980	2980	2980	0
130	20250312	174100	48794243	2980	2980	2980	2980	0
131	20250312	174000	48794243	2980	2980	2980	2980	0
132	20250312	173900	48794243	2980	2980	2980	2980	0
133	20250312	173800	48794243	2980	2980	2980	2980	0
134	20250312	173700	48794243	2980	2980	2980	2980	0
135	20250312	173600	48794243	2980	2980	2980	2980	0
136	20250312	173500	48794243	2980	2980	2980	2980	0
137	20250312	173400	48794243	2980	2980	2980	2980	0
138	20250312	173300	48794243	2980	2980	2980	2980	0
139	20250312	173200	48794243	2980	2980	2980	2980	0
140	20250312	173100	48794243	2980	2980	2980	2980	0
141	20250312	173000	48794243	2980	2980	2980	2980	0
142	20250312	172900	48794243	2980	2980	2980	2980	0
143	20250312	172800	48794243	2980	2980	2980	2980	0
144	20250312	172700	48794243	2980	2980	2980	2980	0
145	20250312	172600	48794243	2980	2980	2980	2980	0
146	20250312	172500	48794243	2980	2980	2980	2980	0
147	20250312	172400	48794243	2980	2980	2980	2980	0
148	20250312	172300	48794243	2980	2980	2980	2980	0
149	20250312	172200	48794243	2980	2980	2980	2980	0
150	20250312	172100	48794243	2980	2980	2980	2980	0
151	20250312	172000	48794243	2980	2980	2980	2980	0
152	20250312	171900	48794243	2980	2980	2980	2980	295
153	20250312	171800	48794243	2980	2980	2980	2980	0
154	20250312	171700	48794243	2980	2980	2980	2980	0
155	20250312	171600	48794243	2980	2980	2980	2980	0
156	20250312	171500	48794243	2980	2980	2980	2980	0
157	20250312	171400	48794243	2980	2980	2980	2980	0
158	20250312	171300	48794243	2980	2980	2980	2980	0
159	20250312	171200	48794243	2980	2980	2980	2980	0
160	20250312	171100	48794243	2980	2980	2980	2980	0
161	20250312	171000	48794243	2980	2980	2980	2980	0
162	20250312	170900	48794243	2980	2980	2980	2980	0
163	20250312	170800	48794243	2980	2980	2980	2980	0
164	20250312	170700	48794243	2980	2980	2980	2980	0
165	20250312	170600	48794243	2980	2980	2980	2980	0
166	20250312	170500	48794243	2980	2980	2980	2980	0
167	20250312	170400	48794243	2980	2980	2980	2980	0
168	20250312	170300	48794243	2980	2980	2980	2980	0
169	20250312	170200	48794243	2980	2980	2980	2980	0
170	20250312	170100	48794243	2980	2980	2980	2980	0
171	20250312	170000	48794243	2980	2980	2980	2980	0
172	20250312	165900	48794243	2980	2980	2980	2980	0
173	20250312	165800	48794243	2980	2980	2980	2980	0
174	20250312	165700	48794243	2980	2980	2980	2980	0
175	20250312	165600	48794243	2980	2980	2980	2980	0
176	20250312	165500	48794243	2980	2980	2980	2980	0
177	20250312	165400	48794243	2980	2980	2980	2980	0
178	20250312	165300	48794243	2980	2980	2980	2980	0
179	20250312	165200	48794243	2980	2980	2980	2980	0
180	20250312	165100	48794243	2980	2980	2980	2980	0
181	20250312	165000	48794243	2980	2980	2980	2980	0
182	20250312	164900	48794243	2980	2980	2980	2980	295
183	20250312	164800	48794243	2980	2980	2980	2980	0
184	20250312	164700	48794243	2980	2980	2980	2980	0
185	20250312	164600	48794243	2980	2980	2980	2980	0
186	20250312	164500	48794243	2980	2980	2980	2980	0
187	20250312	164400	48794243	2980	2980	2980	2980	0
188	20250312	164300	48794243	2980	2980	2980	2980	0
189	20250312	164200	48794243	2980	2980	2980	2980	0
190	20250312	164100	48794243	2980	2980	2980	2980	0
191	20250312	164000	48794243	2980	2980	2980	2980	0
192	20250312	163900	48794243	2980	2980	2980	2980	0
193	20250312	163800	48794243	2980	2980	2980	2980	0
194	20250312	163700	48794243	2980	2980	2980	2980	0
195	20250312	163600	48794243	2980	2980	2980	2980	0
196	20250312	163500	48794243	2980	2980	2980	2980	0
197	20250312	163400	48794243	2980	2980	2980	2980	0
198	20250312	163300	48794243	2980	2980	2980	2980	0
199	20250312	163200	48794243	2980	2980	2980	2980	0
200	20250312	163100	48794243	2980	2980	2980	2980	0
201	20250312	163000	48794243	2980	2980	2980	2980	0
202	20250312	162900	48794243	2980	2980	2980	2980	0
203	20250312	162800	48794243	2980	2980	2980	2980	0
204	20250312	162700	48794243	2980	2980	2980	2980	0
205	20250312	162600	48794243	2980	2980	2980	2980	0
206	20250312	162500	48794243	2980	2980	2980	2980	0
207	20250312	162400	48794243	2980	2980	2980	2980	0
208	20250312	162300	48794243	2980	2980	2980	2980	0
209	20250312	162200	48794243	2980	2980	2980	2980	0
210	20250312	162100	48794243	2980	2980	2980	2980	0
211	20250312	162000	48794243	2980	2980	2980	2980	0
212	20250312	161900	48794243	2980	2980	2980	2980	295
213	20250312	161800	48794243	2980	2980	2980	2980	0
214	20250312	161700	48794243	2980	2980	2980	2980	0
215	20250312	161600	48794243	2980	2980	2980	2980	0
216	20250312	161500	48794243	2980	2980	2980	2980	0
217	20250312	161400	48794243	2980	2980	2980	2980	0
218	20250312	161300	48794243	2980	2980	2980	2980	0
219	20250312	161200	48794243	2980	2980	2980	2980	0
220	20250312	161100	48794243	2980	2980	2980	2980	0
221	20250312	161000	48794243	2980	2980	2980	2980	0
222	20250312	160900	48794243	2980	2980	2980	2980	0
223	20250312	160800	48794243	2980	2980	2980	2980	0
224	20250312	160700	48794243	2980	2980	2980	2980	0
225	20250312	160600	48794243	2980	2980	2980	2980	0
226	20250312	160500	48794243	2980	2980	2980	2980	0
227	20250312	160400	48794243	2980	2980	2980	2980	0
228	20250312	160300	48794243	2980	2980	2980	2980	0
229	20250312	160200	48794243	2980	2980	2980	2980	0
230	20250312	160100	48794243	2980	2980	2980	2980	0
231	20250312	160000	48794243	2980	2980	2980	2980	0
232	20250312	155900	48794243	2980	2980	2980	2980	0
233	20250312	155800	48794243	2980	2980	2980	2980	0
234	20250312	155700	48794243	2980	2980	2980	2980	0
235	20250312	155600	48794243	2980	2980	2980	2980	0
236	20250312	155500	48794243	2980	2980	2980	2980	0
237	20250312	155400	48794243	2980	2980	2980	2980	0
238	20250312	155300	48794243	2980	2980	2980	2980	0
239	20250312	155200	48794243	2980	2980	2980	2980	0
240	20250312	155100	48794243	2980	2980	2980	2980	0
241	20250312	155000	48794243	2980	2980	2980	2980	0
242	20250312	154900	48794243	2980	2980	2980	2980	295
243	20250312	154800	48794243	2980	2980	2980	2980	0
244	20250312	154700	48794243	2980	2980	2980	2980	0
245	20250312	154600	48794243	2980	2980	2980	2980	0
246	20250312	154500	48794243	2980	2980	2980	2980	0
247	20250312	154400	48794243	2980	2980	2980	2980	0
248	20250312	154300	48794243	2980	2980	2980	2980	0
249	20250312	154200	48794243	2980	2980	2980	2980	0
250	20250312	154100	48794243	2980	2980	2980	2980	0
251	20250312	154000	48794243	2980	2980	2980	2980	0
252	20250312	153900	48794243	2980	2980	2980	2980	0
253	20250312	153800	48794243	2980	2980	2980	2980	0
254	20250312	153700	48794243	2980	2980	2980	2980	0
255	20250312	153600	48794243	2980	2980	2980	2980	0
256	20250312	153500	48794243	2980	2980	2980	2980	0
257	20250312	153400	48794243	2980	2980	2980	2980	0
258	20250312	153300	48794243	2980	2980	2980	2980	0
259	20250312	153200	48794243	2980	2980	2980	2980	0
260	20250312	153100	48794243	2980	2980	2980	2980	0
261	20250312	153000	48794243	2980	2980	2980	2980	295
262	20250312	152900	47915143	2965	2965	2965	2965	0
263	20250312	152800	47915143	2965	2965	2965	2965	0
264	20250312	152700	47915143	2965	2965	2965	2965	0
265	20250312	152600	47915143	2965	2965	2965	2965	0
266	20250312	152500	47915143	2965	2965	2965	2965	0
267	20250312	152400	47915143	2965	2965	2965	2965	0
268	20250312	152300	47915143	2965	2965	2965	2965	0
269	20250312	152200	47915143	2965	2965	2965	2965	0
270	20250312	152100	47915143	2965	2965	2965	2965	0
271	20250312	152000	47915143	2965	2965	2965	2965	0
272	20250312	151900	47915143	2965	2965	2965	2965	48
273	20250312	151800	47772823	2960	2960	2960	2960	0
274	20250312	151700	47772823	2960	2960	2960	2960	0
275	20250312	151600	47772823	2960	2960	2960	2960	0
276	20250312	151500	47772823	2960	2965	2965	2960	15
277	20250312	151400	47728418	2955	2955	2955	2955	0
278	20250312	151300	47728418	2955	2955	2955	2955	0
279	20250312	151200	47728418	2955	2955	2955	2955	0
280	20250312	151100	47728418	2955	2955	2955	2955	0
281	20250312	151000	47728418	2955	2955	2955	2955	0
282	20250312	150900	47728418	2955	2955	2955	2955	0
283	20250312	150800	47728418	2955	2955	2955	2955	0
284	20250312	150700	47728418	2955	2955	2955	2955	0
285	20250312	150600	47728418	2955	2955	2955	2955	0
286	20250312	150500	47728418	2955	2955	2955	2955	0
287	20250312	150400	47728418	2955	2955	2955	2955	0
288	20250312	150300	47728418	2955	2955	2955	2955	0
289	20250312	150200	47728418	2955	2955	2955	2955	0
290	20250312	150100	47728418	2955	2955	2955	2955	0
291	20250312	150000	47728418	2955	2955	2955	2955	0
292	20250312	145900	47728418	2955	2955	2955	2955	0
293	20250312	145800	47728418	2955	2955	2955	2955	0
294	20250312	145700	47728418	2955	2955	2955	2955	0
295	20250312	145600	47728418	2955	2955	2955	2955	0
296	20250312	145500	47728418	2955	2955	2955	2955	2
297	20250312	145400	47722508	2955	2955	2955	2955	4
298	20250312	145300	47710688	2955	2955	2955	2955	0
299	20250312	145200	47710688	2955	2955	2955	2955	0
300	20250312	145100	47710688	2955	2955	2955	2955	0
301	20250312	145000	47710688	2955	2955	2955	2955	0
302	20250312	144900	47710688	2955	2955	2955	2955	0
303	20250312	144800	47710688	2955	2955	2955	2955	0
304	20250312	144700	47710688	2955	2955	2955	2955	0
305	20250312	144600	47710688	2955	2955	2955	2955	0
306	20250312	144500	47710688	2955	2955	2955	2955	0
307	20250312	144400	47710688	2955	2955	2955	2955	0
308	20250312	144300	47710688	2955	2955	2955	2955	0
309	20250312	144200	47710688	2955	2955	2955	2955	0
310	20250312	144100	47710688	2955	2955	2955	2955	2
311	20250312	144000	47704778	2955	2955	2955	2955	0
312	20250312	143900	47704778	2955	2960	2960	2955	21
313	20250312	143800	47642623	2940	2940	2940	2940	0
314	20250312	143700	47642623	2940	2950	2950	2940	2000
315	20250312	143600	41753123	2965	2965	2965	2965	0
316	20250312	143500	41753123	2965	2965	2965	2965	0
317	20250312	143400	41753123	2965	2965	2965	2965	0
318	20250312	143300	41753123	2965	2965	2965	2965	0
319	20250312	143200	41753123	2965	2965	2965	2965	0
320	20250312	143100	41753123	2965	2965	2965	2965	0
321	20250312	143000	41753123	2965	2965	2965	2965	0
322	20250312	142900	41753123	2965	2965	2965	2965	0
323	20250312	142800	41753123	2965	2965	2965	2965	0
324	20250312	142700	41753123	2965	2965	2965	2965	0
325	20250312	142600	41753123	2965	2965	2965	2965	0
326	20250312	142500	41753123	2965	2965	2965	2965	0
327	20250312	142400	41753123	2965	2965	2965	2965	0
328	20250312	142300	41753123	2965	2965	2965	2965	0
329	20250312	142200	41753123	2965	2965	2965	2965	0
330	20250312	142100	41753123	2965	2965	2965	2965	333
331	20250312	142000	40765778	2965	2965	2965	2965	507
332	20250312	141900	39262523	2950	2950	2950	2950	0
333	20250312	141800	39262523	2950	2950	2950	2950	0
334	20250312	141700	39262523	2950	2950	2950	2950	0
335	20250312	141600	39262523	2950	2950	2950	2950	0
336	20250312	141500	39262523	2950	2950	2950	2950	0
337	20250312	141400	39262523	2950	2950	2950	2950	0
338	20250312	141300	39262523	2950	2950	2950	2950	1960
339	20250312	141200	33480523	2960	2960	2960	2960	98
340	20250312	141100	33190443	2950	2950	2950	2950	0
341	20250312	141000	33190443	2950	2950	2950	2950	0
342	20250312	140900	33190443	2950	2950	2950	2950	0
343	20250312	140800	33190443	2950	2950	2950	2950	0
344	20250312	140700	33190443	2950	2950	2950	2950	0
345	20250312	140600	33190443	2950	2950	2950	2950	1
346	20250312	140500	33187493	2950	2950	2950	2950	0
347	20250312	140400	33187493	2950	2950	2950	2950	2850
348	20250312	140300	24779993	2950	2950	2950	2950	0
349	20250312	140200	24779993	2950	2950	2950	2950	0
350	20250312	140100	24779993	2950	2950	2950	2950	0
351	20250312	140000	24779993	2950	2950	2950	2950	300
352	20250312	135900	23894993	2955	2955	2955	2955	0
353	20250312	135800	23894993	2955	2955	2955	2955	10
354	20250312	135700	23865443	2955	2955	2955	2955	0
355	20250312	135600	23865443	2955	2955	2955	2955	25
356	20250312	135500	23791568	2960	2960	2960	2960	0
357	20250312	135400	23791568	2960	2960	2960	2960	0
358	20250312	135300	23791568	2960	2960	2960	2960	116
359	20250312	135200	23448208	2960	2960	2960	2960	0
360	20250312	135100	23448208	2960	2960	2960	2960	0
361	20250312	135000	23448208	2960	2960	2960	2960	2
362	20250312	134900	23442288	2960	2960	2960	2960	0
363	20250312	134800	23442288	2960	2960	2960	2960	0
364	20250312	134700	23442288	2960	2960	2960	2960	0
365	20250312	134600	23442288	2960	2960	2960	2960	0
366	20250312	134500	23442288	2960	2960	2960	2960	0
367	20250312	134400	23442288	2960	2960	2960	2960	0
368	20250312	134300	23442288	2960	2960	2960	2960	0
369	20250312	134200	23442288	2960	2960	2960	2960	0
370	20250312	134100	23442288	2960	2960	2960	2960	1
371	20250312	134000	23439328	2970	2970	2970	2970	0
372	20250312	133900	23439328	2970	2970	2970	2970	40
373	20250312	133800	23320528	2970	2970	2970	2970	0
374	20250312	133700	23320528	2970	2970	2970	2970	0
375	20250312	133600	23320528	2970	2970	2970	2970	16
376	20250312	133500	23273008	2960	2960	2960	2960	0
377	20250312	133400	23273008	2960	2960	2960	2960	0
378	20250312	133300	23273008	2960	2960	2960	2960	0
379	20250312	133200	23273008	2960	2960	2960	2960	0
380	20250312	133100	23273008	2960	2960	2960	2960	0
381	20250312	133000	23273008	2960	2960	2960	2960	0
382	20250312	132900	23273008	2960	2965	2965	2960	7
383	20250312	132800	23252283	2970	2970	2970	2970	0
384	20250312	132700	23252283	2970	2970	2970	2970	0
385	20250312	132600	23252283	2970	2970	2970	2970	0
386	20250312	132500	23252283	2970	2967	2970	2967	6
387	20250312	132400	23234472	2960	2960	2960	2960	0
388	20250312	132300	23234472	2960	2960	2960	2960	0
389	20250312	132200	23234472	2960	2960	2960	2960	0
390	20250312	132100	23234472	2960	2960	2960	2960	0
391	20250312	132000	23234472	2960	2960	2960	2960	0
392	20250312	131900	23234472	2960	2960	2960	2960	0
393	20250312	131800	23234472	2960	2960	2960	2960	0
394	20250312	131700	23234472	2960	2960	2960	2960	0
395	20250312	131600	23234472	2960	2960	2960	2960	0
396	20250312	131500	23234472	2960	2960	2960	2960	0
397	20250312	131400	23234472	2960	2960	2960	2960	0
398	20250312	131300	23234472	2960	2960	2960	2960	0
399	20250312	131200	23234472	2960	2960	2960	2960	0
400	20250312	131100	23234472	2960	2960	2960	2960	0
401	20250312	131000	23234472	2960	2960	2960	2960	177
402	20250312	130900	22710552	2960	2960	2960	2960	0
403	20250312	130800	22710552	2960	2960	2960	2960	0
404	20250312	130700	22710552	2960	2960	2960	2960	1
405	20250312	130600	22707592	2957	2957	2957	2957	0
406	20250312	130500	22707592	2957	2957	2957	2957	0
407	20250312	130400	22707592	2957	2957	2957	2957	1
408	20250312	130300	22704635	2960	2960	2960	2960	0
409	20250312	130200	22704635	2960	2960	2960	2960	0
410	20250312	130100	22704635	2960	2960	2960	2960	0
411	20250312	130000	22704635	2960	2960	2960	2960	100
412	20250312	125900	22408635	2960	2960	2960	2960	0
413	20250312	125800	22408635	2960	2960	2960	2960	0
414	20250312	125700	22408635	2960	2960	2960	2960	1
415	20250312	125600	22405675	2960	2960	2960	2960	0
416	20250312	125500	22405675	2960	2960	2960	2960	0
417	20250312	125400	22405675	2960	2960	2960	2960	0
418	20250312	125300	22405675	2960	2960	2960	2960	0
419	20250312	125200	22405675	2960	2960	2960	2960	0
420	20250312	125100	22405675	2960	2960	2960	2960	0
421	20250312	125000	22405675	2960	2960	2960	2960	0
422	20250312	124900	22405675	2960	2960	2960	2960	0
423	20250312	124800	22405675	2960	2960	2960	2960	0
424	20250312	124700	22405675	2960	2960	2960	2960	0
425	20250312	124600	22405675	2960	2960	2960	2960	3
426	20250312	124500	22396795	2960	2960	2960	2960	0
427	20250312	124400	22396795	2960	2960	2960	2960	0
428	20250312	124300	22396795	2960	2960	2960	2960	0
429	20250312	124200	22396795	2960	2960	2960	2960	0
430	20250312	124100	22396795	2960	2960	2960	2960	0
431	20250312	124000	22396795	2960	2960	2960	2960	5
432	20250312	123900	22381995	2960	2960	2960	2960	0
433	20250312	123800	22381995	2960	2960	2960	2960	0
434	20250312	123700	22381995	2960	2960	2960	2960	0
435	20250312	123600	22381995	2960	2960	2960	2960	1
436	20250312	123500	22379035	2960	2960	2960	2960	0
437	20250312	123400	22379035	2960	2960	2960	2960	0
438	20250312	123300	22379035	2960	2960	2960	2960	0
439	20250312	123200	22379035	2960	2960	2960	2960	0
440	20250312	123100	22379035	2960	2960	2960	2960	0
441	20250312	123000	22379035	2960	2960	2960	2960	0
442	20250312	122900	22379035	2960	2960	2960	2960	0
443	20250312	122800	22379035	2960	2960	2960	2960	0
444	20250312	122700	22379035	2960	2960	2960	2960	0
445	20250312	122600	22379035	2960	2960	2960	2960	0
446	20250312	122500	22379035	2960	2960	2960	2960	7
447	20250312	122400	22358315	2960	2960	2960	2960	0
448	20250312	122300	22358315	2960	2960	2960	2960	0
449	20250312	122200	22358315	2960	2960	2960	2960	0
450	20250312	122100	22358315	2960	2960	2960	2960	3
451	20250312	122000	22349435	2960	2960	2960	2960	6
452	20250312	121900	22331675	2960	2960	2960	2960	0
453	20250312	121800	22331675	2960	2960	2960	2960	0
454	20250312	121700	22331675	2960	2960	2960	2960	0
455	20250312	121600	22331675	2960	2960	2960	2960	0
456	20250312	121500	22331675	2960	2960	2960	2960	0
457	20250312	121400	22331675	2960	2960	2960	2960	0
458	20250312	121300	22331675	2960	2960	2960	2960	0
459	20250312	121200	22331675	2960	2960	2960	2960	4
460	20250312	121100	22319835	2960	2960	2960	2960	20
461	20250312	121000	22260635	2960	2960	2960	2960	0
462	20250312	120900	22260635	2960	2960	2960	2960	0
463	20250312	120800	22260635	2960	2960	2960	2960	0
464	20250312	120700	22260635	2960	2960	2960	2960	6
465	20250312	120600	22242875	2955	2955	2955	2955	0
466	20250312	120500	22242875	2955	2955	2955	2955	0
467	20250312	120400	22242875	2955	2955	2955	2955	0
468	20250312	120300	22242875	2955	2955	2955	2955	89
469	20250312	120200	21979880	2955	2955	2955	2955	0
470	20250312	120100	21979880	2955	2955	2955	2955	0
471	20250312	120000	21979880	2955	2955	2955	2955	0
472	20250312	115900	21979880	2955	2955	2955	2955	0
473	20250312	115800	21979880	2955	2955	2955	2955	0
474	20250312	115700	21979880	2955	2955	2955	2955	0
475	20250312	115600	21979880	2955	2955	2955	2955	0
476	20250312	115500	21979880	2955	2955	2955	2955	0
477	20250312	115400	21979880	2955	2955	2955	2955	1
478	20250312	115300	21976925	2955	2955	2955	2955	1
479	20250312	115200	21973970	2955	2955	2955	2955	0
480	20250312	115100	21973970	2955	2955	2955	2955	1
481	20250312	115000	21971015	2955	2955	2955	2955	0
482	20250312	114900	21971015	2955	2955	2955	2955	3
483	20250312	114800	21962150	2950	2950	2950	2950	0
484	20250312	114700	21962150	2950	2950	2950	2950	45
485	20250312	114600	21829400	2950	2950	2950	2950	0
486	20250312	114500	21829400	2950	2950	2950	2950	0
487	20250312	114400	21829400	2950	2950	2950	2950	60
488	20250312	114300	21652400	2950	2950	2950	2950	1
489	20250312	114200	21649450	2945	2945	2945	2945	0
490	20250312	114100	21649450	2945	2945	2945	2945	0
491	20250312	114000	21649450	2945	2945	2945	2945	0
492	20250312	113900	21649450	2945	2945	2945	2945	0
493	20250312	113800	21649450	2945	2945	2945	2945	0
494	20250312	113700	21649450	2945	2945	2945	2945	0
495	20250312	113600	21649450	2945	2945	2945	2945	0
496	20250312	113500	21649450	2945	2945	2945	2945	0
497	20250312	113400	21649450	2945	2945	2945	2945	30
498	20250312	113300	21561100	2945	2945	2945	2945	0
499	20250312	113200	21561100	2945	2955	2955	2945	1001
500	20250312	113100	18607795	2955	2960	2960	2955	54
501	20250312	113000	18447975	2960	2960	2960	2960	0
502	20250312	112900	18447975	2960	2960	2960	2960	0
503	20250312	112800	18447975	2960	2960	2960	2960	0
504	20250312	112700	18447975	2960	2960	2960	2960	50
505	20250312	112600	18299975	2955	2955	2955	2955	0
506	20250312	112500	18299975	2955	2955	2955	2955	0
507	20250312	112400	18299975	2955	2955	2955	2955	0
508	20250312	112300	18299975	2955	2955	2955	2955	0
509	20250312	112200	18299975	2955	2955	2955	2955	0
510	20250312	112100	18299975	2955	2955	2955	2955	0
511	20250312	112000	18299975	2955	2955	2955	2955	0
512	20250312	111900	18299975	2955	2955	2955	2955	148
513	20250312	111800	17862635	2955	2955	2955	2955	0
514	20250312	111700	17862635	2955	2955	2955	2955	100
515	20250312	111600	17567135	2945	2945	2945	2945	0
516	20250312	111500	17567135	2945	2945	2945	2945	0
517	20250312	111400	17567135	2945	2970	2970	2945	2100
518	20250312	111300	11372280	2975	2975	2975	2975	0
519	20250312	111200	11372280	2975	2975	2975	2975	403
520	20250312	111100	10173355	2980	2980	2980	2980	0
521	20250312	111000	10173355	2980	2980	2980	2980	0
522	20250312	110900	10173355	2980	2980	2980	2980	0
523	20250312	110800	10173355	2980	2980	2980	2980	1
524	20250312	110700	10170375	2980	2980	2980	2980	0
525	20250312	110600	10170375	2980	2980	2980	2980	0
526	20250312	110500	10170375	2980	2980	2980	2980	0
527	20250312	110400	10170375	2980	2980	2980	2980	1
528	20250312	110300	10167395	2980	2980	2980	2980	15
529	20250312	110200	10122695	2980	2980	2980	2980	0
530	20250312	110100	10122695	2980	2980	2980	2980	0
531	20250312	110000	10122695	2980	2980	2980	2980	0
532	20250312	105900	10122695	2980	2980	2980	2980	0
533	20250312	105800	10122695	2980	2980	2980	2980	0
534	20250312	105700	10122695	2980	2980	2980	2980	0
535	20250312	105600	10122695	2980	2980	2980	2980	0
536	20250312	105500	10122695	2980	2980	2980	2980	0
537	20250312	105400	10122695	2980	2980	2980	2980	33
538	20250312	105300	10024355	2980	2980	2980	2980	0
539	20250312	105200	10024355	2980	2980	2980	2980	0
540	20250312	105100	10024355	2980	2980	2980	2980	0
541	20250312	105000	10024355	2980	2980	2980	2980	0
542	20250312	104900	10024355	2980	2980	2980	2980	0
543	20250312	104800	10024355	2980	2980	2980	2980	0
544	20250312	104700	10024355	2980	2980	2980	2980	0
545	20250312	104600	10024355	2980	2980	2980	2980	0
546	20250312	104500	10024355	2980	2980	2980	2980	0
547	20250312	104400	10024355	2980	2980	2980	2980	0
548	20250312	104300	10024355	2980	2980	2980	2980	80
549	20250312	104200	9785955	2980	2980	2980	2980	64
550	20250312	104100	9595235	2985	2985	2985	2985	102
551	20250312	104000	9290765	2990	2990	2990	2990	0
552	20250312	103900	9290765	2990	2990	2990	2990	0
553	20250312	103800	9290765	2990	2990	2990	2990	0
554	20250312	103700	9290765	2990	2990	2990	2990	0
555	20250312	103600	9290765	2990	2990	2990	2990	0
556	20250312	103500	9290765	2990	2990	2990	2990	0
557	20250312	103400	9290765	2990	2990	2990	2990	0
558	20250312	103300	9290765	2990	2990	2990	2990	0
559	20250312	103200	9290765	2990	2990	2990	2990	2
560	20250312	103100	9284785	2990	2990	2990	2990	0
561	20250312	103000	9284785	2990	2990	2990	2990	0
562	20250312	102900	9284785	2990	2990	2990	2990	1
563	20250312	102800	9281795	2975	2975	2975	2975	0
564	20250312	102700	9281795	2975	2975	2975	2975	0
565	20250312	102600	9281795	2975	2975	2975	2975	0
566	20250312	102500	9281795	2975	2975	2975	2975	0
567	20250312	102400	9281795	2975	2975	2975	2975	0
568	20250312	102300	9281795	2975	2985	2985	2975	675
569	20250312	102200	7270030	2990	2990	2990	2990	3
570	20250312	102100	7261060	2990	2990	2990	2990	0
571	20250312	102000	7261060	2990	2990	2990	2990	30
572	20250312	101900	7171360	2990	2990	2990	2990	0
573	20250312	101800	7171360	2990	2990	2990	2990	0
574	20250312	101700	7171360	2990	2990	2990	2990	0
575	20250312	101600	7171360	2990	2990	2990	2990	0
576	20250312	101500	7171360	2990	2990	2990	2990	1
577	20250312	101400	7168370	2990	2990	2990	2990	1
578	20250312	101300	7165380	2990	2990	2990	2990	0
579	20250312	101200	7165380	2990	2990	2990	2990	0
580	20250312	101100	7165380	2990	2990	2990	2990	0
581	20250312	101000	7165380	2990	2990	2990	2990	0
582	20250312	100900	7165380	2990	2990	2990	2990	0
583	20250312	100800	7165380	2990	2990	2990	2990	1
584	20250312	100700	7162390	2990	2990	2990	2990	0
585	20250312	100600	7162390	2990	2990	2990	2990	1
586	20250312	100500	7159400	2990	2990	2990	2990	0
587	20250312	100400	7159400	2990	2990	2990	2990	0
588	20250312	100300	7159400	2990	2990	2990	2990	0
589	20250312	100200	7159400	2990	2990	2990	2990	0
590	20250312	100100	7159400	2990	2990	2990	2990	0
591	20250312	100000	7159400	2990	2990	2990	2990	0
592	20250312	095900	7159400	2990	2990	2990	2990	0
593	20250312	095800	7159400	2990	2990	2990	2990	0
594	20250312	095700	7159400	2990	2990	2990	2990	0
595	20250312	095600	7159400	2990	2990	2990	2990	0
596	20250312	095500	7159400	2990	2990	2990	2990	0
597	20250312	095400	7159400	2990	2990	2990	2990	10
598	20250312	095300	7129500	2985	2985	2985	2985	0
599	20250312	095200	7129500	2985	2985	2985	2985	0
600	20250312	095100	7129500	2985	2985	2985	2985	0
601	20250312	095000	7129500	2985	2985	2985	2985	50
602	20250312	094900	6980250	2985	2985	2985	2985	1
603	20250312	094800	6977265	2990	2990	2990	2990	0
604	20250312	094700	6977265	2990	2990	2990	2990	0
605	20250312	094600	6977265	2990	2990	2990	2990	0
606	20250312	094500	6977265	2990	2990	2990	2990	2
607	20250312	094400	6971285	2990	2990	2990	2990	0
608	20250312	094300	6971285	2990	2990	2990	2990	0
609	20250312	094200	6971285	2990	2990	2990	2990	0
610	20250312	094100	6971285	2990	2990	2990	2990	0
611	20250312	094000	6971285	2990	2990	2990	2990	2
612	20250312	093900	6965305	2990	2990	2990	2990	0
613	20250312	093800	6965305	2990	2990	2990	2990	0
614	20250312	093700	6965305	2990	2990	2990	2990	0
615	20250312	093600	6965305	2990	2990	2990	2990	1
616	20250312	093500	6962315	2985	2985	2985	2985	0
617	20250312	093400	6962315	2985	2985	2985	2985	0
618	20250312	093300	6962315	2985	2985	2985	2985	1
619	20250312	093200	6959330	2975	2975	2975	2975	0
620	20250312	093100	6959330	2975	2990	2990	2975	116
621	20250312	093000	6613910	3000	3000	3000	3000	0
622	20250312	092900	6613910	3000	3000	3000	3000	0
623	20250312	092800	6613910	3000	3000	3000	3000	0
624	20250312	092700	6613910	3000	3000	3000	3000	0
625	20250312	092600	6613910	3000	3000	3000	3000	0
626	20250312	092500	6613910	3000	3000	3000	3000	0
627	20250312	092400	6613910	3000	3000	3000	3000	0
628	20250312	092300	6613910	3000	3000	3000	3000	0
629	20250312	092200	6613910	3000	3000	3000	3000	0
630	20250312	092100	6613910	3000	3000	3000	3000	0
631	20250312	092000	6613910	3000	3000	3000	3000	0
632	20250312	091900	6613910	3000	3000	3000	3000	0
633	20250312	091800	6613910	3000	3000	3000	3000	0
634	20250312	091700	6613910	3000	3000	3000	3000	50
635	20250312	091600	6463910	3000	3000	3000	3000	0
636	20250312	091500	6463910	3000	3000	3000	3000	0
637	20250312	091400	6463910	3000	3000	3000	3000	0
638	20250312	091300	6463910	3000	3000	3000	3000	0
639	20250312	091200	6463910	3000	3000	3000	3000	0
640	20250312	091100	6463910	3000	3000	3000	3000	0
641	20250312	091000	6463910	3000	3000	3000	3000	0
642	20250312	090900	6463910	3000	3000	3000	3000	0
643	20250312	090800	6463910	3000	3000	3000	3000	0
644	20250312	090700	6463910	3000	3000	3000	3000	0
645	20250312	090600	6463910	3000	2990	3000	2990	32
646	20250312	090500	6368210	3000	3000	3000	3000	0
647	20250312	090400	6368210	3000	3000	3000	3000	233
648	20250312	090300	5669210	3015	3015	3015	3015	0
649	20250312	090200	5669210	3015	3015	3015	3015	18
650	20250312	090100	5614940	3020	2975	3020	2975	1721
651	20250312	090000	435060	2975	2980	2980	2975	146