KissMeData/041650/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	192800	43661325	2935	2935	2935	2935	49
3	20250318	192700	43661325	2935	2935	2935	2935	0
4	20250318	192600	43661325	2935	2935	2935	2935	0
5	20250318	192500	43661325	2935	2935	2935	2935	0
6	20250318	192400	43661325	2935	2935	2935	2935	0
7	20250318	192300	43661325	2935	2935	2935	2935	0
8	20250318	192200	43661325	2935	2935	2935	2935	0
9	20250318	192100	43661325	2935	2935	2935	2935	0
10	20250318	192000	43661325	2935	2935	2935	2935	0
11	20250318	191900	43661325	2935	2935	2935	2935	0
12	20250318	191800	43661325	2935	2935	2935	2935	0
13	20250318	191700	43661325	2935	2935	2935	2935	0
14	20250318	191600	43661325	2935	2935	2935	2935	0
15	20250318	191500	43661325	2935	2935	2935	2935	0
16	20250318	191400	43661325	2935	2935	2935	2935	0
17	20250318	191300	43661325	2935	2935	2935	2935	0
18	20250318	191200	43661325	2935	2935	2935	2935	0
19	20250318	191100	43661325	2935	2935	2935	2935	0
20	20250318	191000	43661325	2935	2935	2935	2935	0
21	20250318	190900	43661325	2935	2935	2935	2935	0
22	20250318	190800	43661325	2935	2935	2935	2935	0
23	20250318	190700	43661325	2935	2935	2935	2935	0
24	20250318	190600	43661325	2935	2935	2935	2935	0
25	20250318	190500	43661325	2935	2935	2935	2935	0
26	20250318	190400	43661325	2935	2935	2935	2935	0
27	20250318	190300	43661325	2935	2935	2935	2935	0
28	20250318	190200	43661325	2935	2935	2935	2935	0
29	20250318	190100	43661325	2935	2935	2935	2935	0
30	20250318	190000	43661325	2935	2935	2935	2935	0
31	20250318	185900	43661325	2935	2935	2935	2935	0
32	20250318	185800	43661325	2935	2935	2935	2935	49
33	20250318	185700	43661325	2935	2935	2935	2935	0
34	20250318	185600	43661325	2935	2935	2935	2935	0
35	20250318	185500	43661325	2935	2935	2935	2935	0
36	20250318	185400	43661325	2935	2935	2935	2935	0
37	20250318	185300	43661325	2935	2935	2935	2935	0
38	20250318	185200	43661325	2935	2935	2935	2935	0
39	20250318	185100	43661325	2935	2935	2935	2935	0
40	20250318	185000	43661325	2935	2935	2935	2935	0
41	20250318	184900	43661325	2935	2935	2935	2935	0
42	20250318	184800	43661325	2935	2935	2935	2935	0
43	20250318	184700	43661325	2935	2935	2935	2935	0
44	20250318	184600	43661325	2935	2935	2935	2935	0
45	20250318	184500	43661325	2935	2935	2935	2935	0
46	20250318	184400	43661325	2935	2935	2935	2935	0
47	20250318	184300	43661325	2935	2935	2935	2935	0
48	20250318	184200	43661325	2935	2935	2935	2935	0
49	20250318	184100	43661325	2935	2935	2935	2935	0
50	20250318	184000	43661325	2935	2935	2935	2935	0
51	20250318	183900	43661325	2935	2935	2935	2935	0
52	20250318	183800	43661325	2935	2935	2935	2935	0
53	20250318	183700	43661325	2935	2935	2935	2935	0
54	20250318	183600	43661325	2935	2935	2935	2935	0
55	20250318	183500	43661325	2935	2935	2935	2935	0
56	20250318	183400	43661325	2935	2935	2935	2935	0
57	20250318	183300	43661325	2935	2935	2935	2935	0
58	20250318	183200	43661325	2935	2935	2935	2935	0
59	20250318	183100	43661325	2935	2935	2935	2935	0
60	20250318	183000	43661325	2935	2935	2935	2935	0
61	20250318	182900	43661325	2935	2935	2935	2935	0
62	20250318	182800	43661325	2935	2935	2935	2935	49
63	20250318	182700	43661325	2935	2935	2935	2935	0
64	20250318	182600	43661325	2935	2935	2935	2935	0
65	20250318	182500	43661325	2935	2935	2935	2935	0
66	20250318	182400	43661325	2935	2935	2935	2935	0
67	20250318	182300	43661325	2935	2935	2935	2935	0
68	20250318	182200	43661325	2935	2935	2935	2935	0
69	20250318	182100	43661325	2935	2935	2935	2935	0
70	20250318	182000	43661325	2935	2935	2935	2935	0
71	20250318	181900	43661325	2935	2935	2935	2935	0
72	20250318	181800	43661325	2935	2935	2935	2935	0
73	20250318	181700	43661325	2935	2935	2935	2935	0
74	20250318	181600	43661325	2935	2935	2935	2935	0
75	20250318	181500	43661325	2935	2935	2935	2935	0
76	20250318	181400	43661325	2935	2935	2935	2935	0
77	20250318	181300	43661325	2935	2935	2935	2935	0
78	20250318	181200	43661325	2935	2935	2935	2935	0
79	20250318	181100	43661325	2935	2935	2935	2935	0
80	20250318	181000	43661325	2935	2935	2935	2935	0
81	20250318	180900	43661325	2935	2935	2935	2935	0
82	20250318	180800	43661325	2935	2935	2935	2935	0
83	20250318	180700	43661325	2935	2935	2935	2935	0
84	20250318	180600	43661325	2935	2935	2935	2935	0
85	20250318	180500	43661325	2935	2935	2935	2935	0
86	20250318	180400	43661325	2935	2935	2935	2935	0
87	20250318	180300	43661325	2935	2935	2935	2935	0
88	20250318	180200	43661325	2935	2935	2935	2935	0
89	20250318	180100	43661325	2935	2935	2935	2935	0
90	20250318	180000	43661325	2935	2935	2935	2935	0
91	20250318	175900	43661325	2935	2935	2935	2935	0
92	20250318	175800	43661325	2935	2935	2935	2935	49
93	20250318	175700	43661325	2935	2935	2935	2935	0
94	20250318	175600	43661325	2935	2935	2935	2935	0
95	20250318	175500	43661325	2935	2935	2935	2935	0
96	20250318	175400	43661325	2935	2935	2935	2935	0
97	20250318	175300	43661325	2935	2935	2935	2935	0
98	20250318	175200	43661325	2935	2935	2935	2935	0
99	20250318	175100	43661325	2935	2935	2935	2935	0
100	20250318	175000	43661325	2935	2935	2935	2935	0
101	20250318	174900	43661325	2935	2935	2935	2935	0
102	20250318	174800	43661325	2935	2935	2935	2935	0
103	20250318	174700	43661325	2935	2935	2935	2935	0
104	20250318	174600	43661325	2935	2935	2935	2935	0
105	20250318	174500	43661325	2935	2935	2935	2935	0
106	20250318	174400	43661325	2935	2935	2935	2935	0
107	20250318	174300	43661325	2935	2935	2935	2935	0
108	20250318	174200	43661325	2935	2935	2935	2935	0
109	20250318	174100	43661325	2935	2935	2935	2935	0
110	20250318	174000	43661325	2935	2935	2935	2935	0
111	20250318	173900	43661325	2935	2935	2935	2935	0
112	20250318	173800	43661325	2935	2935	2935	2935	0
113	20250318	173700	43661325	2935	2935	2935	2935	0
114	20250318	173600	43661325	2935	2935	2935	2935	0
115	20250318	173500	43661325	2935	2935	2935	2935	0
116	20250318	173400	43661325	2935	2935	2935	2935	0
117	20250318	173300	43661325	2935	2935	2935	2935	0
118	20250318	173200	43661325	2935	2935	2935	2935	0
119	20250318	173100	43661325	2935	2935	2935	2935	0
120	20250318	173000	43661325	2935	2935	2935	2935	0
121	20250318	172900	43661325	2935	2935	2935	2935	0
122	20250318	172800	43661325	2935	2935	2935	2935	49
123	20250318	172700	43661325	2935	2935	2935	2935	0
124	20250318	172600	43661325	2935	2935	2935	2935	0
125	20250318	172500	43661325	2935	2935	2935	2935	0
126	20250318	172400	43661325	2935	2935	2935	2935	0
127	20250318	172300	43661325	2935	2935	2935	2935	0
128	20250318	172200	43661325	2935	2935	2935	2935	0
129	20250318	172100	43661325	2935	2935	2935	2935	0
130	20250318	172000	43661325	2935	2935	2935	2935	0
131	20250318	171900	43661325	2935	2935	2935	2935	0
132	20250318	171800	43661325	2935	2935	2935	2935	0
133	20250318	171700	43661325	2935	2935	2935	2935	0
134	20250318	171600	43661325	2935	2935	2935	2935	0
135	20250318	171500	43661325	2935	2935	2935	2935	0
136	20250318	171400	43661325	2935	2935	2935	2935	0
137	20250318	171300	43661325	2935	2935	2935	2935	0
138	20250318	171200	43661325	2935	2935	2935	2935	0
139	20250318	171100	43661325	2935	2935	2935	2935	0
140	20250318	171000	43661325	2935	2935	2935	2935	0
141	20250318	170900	43661325	2935	2935	2935	2935	0
142	20250318	170800	43661325	2935	2935	2935	2935	0
143	20250318	170700	43661325	2935	2935	2935	2935	0
144	20250318	170600	43661325	2935	2935	2935	2935	0
145	20250318	170500	43661325	2935	2935	2935	2935	0
146	20250318	170400	43661325	2935	2935	2935	2935	0
147	20250318	170300	43661325	2935	2935	2935	2935	0
148	20250318	170200	43661325	2935	2935	2935	2935	0
149	20250318	170100	43661325	2935	2935	2935	2935	0
150	20250318	170000	43661325	2935	2935	2935	2935	0
151	20250318	165900	43661325	2935	2935	2935	2935	0
152	20250318	165800	43661325	2935	2935	2935	2935	49
153	20250318	165700	43661325	2935	2935	2935	2935	0
154	20250318	165600	43661325	2935	2935	2935	2935	0
155	20250318	165500	43661325	2935	2935	2935	2935	0
156	20250318	165400	43661325	2935	2935	2935	2935	0
157	20250318	165300	43661325	2935	2935	2935	2935	0
158	20250318	165200	43661325	2935	2935	2935	2935	0
159	20250318	165100	43661325	2935	2935	2935	2935	0
160	20250318	165000	43661325	2935	2935	2935	2935	0
161	20250318	164900	43661325	2935	2935	2935	2935	0
162	20250318	164800	43661325	2935	2935	2935	2935	0
163	20250318	164700	43661325	2935	2935	2935	2935	0
164	20250318	164600	43661325	2935	2935	2935	2935	0
165	20250318	164500	43661325	2935	2935	2935	2935	0
166	20250318	164400	43661325	2935	2935	2935	2935	0
167	20250318	164300	43661325	2935	2935	2935	2935	0
168	20250318	164200	43661325	2935	2935	2935	2935	0
169	20250318	164100	43661325	2935	2935	2935	2935	0
170	20250318	164000	43661325	2935	2935	2935	2935	0
171	20250318	163900	43661325	2935	2935	2935	2935	0
172	20250318	163800	43661325	2935	2935	2935	2935	0
173	20250318	163700	43661325	2935	2935	2935	2935	0
174	20250318	163600	43661325	2935	2935	2935	2935	0
175	20250318	163500	43661325	2935	2935	2935	2935	0
176	20250318	163400	43661325	2935	2935	2935	2935	0
177	20250318	163300	43661325	2935	2935	2935	2935	0
178	20250318	163200	43661325	2935	2935	2935	2935	0
179	20250318	163100	43661325	2935	2935	2935	2935	0
180	20250318	163000	43661325	2935	2935	2935	2935	0
181	20250318	162900	43661325	2935	2935	2935	2935	0
182	20250318	162800	43661325	2935	2935	2935	2935	49
183	20250318	162700	43661325	2935	2935	2935	2935	0
184	20250318	162600	43661325	2935	2935	2935	2935	0
185	20250318	162500	43661325	2935	2935	2935	2935	0
186	20250318	162400	43661325	2935	2935	2935	2935	0
187	20250318	162300	43661325	2935	2935	2935	2935	0
188	20250318	162200	43661325	2935	2935	2935	2935	0
189	20250318	162100	43661325	2935	2935	2935	2935	0
190	20250318	162000	43661325	2935	2935	2935	2935	0
191	20250318	161900	43661325	2935	2935	2935	2935	0
192	20250318	161800	43661325	2935	2935	2935	2935	0
193	20250318	161700	43661325	2935	2935	2935	2935	0
194	20250318	161600	43661325	2935	2935	2935	2935	0
195	20250318	161500	43661325	2935	2935	2935	2935	0
196	20250318	161400	43661325	2935	2935	2935	2935	0
197	20250318	161300	43661325	2935	2935	2935	2935	0
198	20250318	161200	43661325	2935	2935	2935	2935	0
199	20250318	161100	43661325	2935	2935	2935	2935	0
200	20250318	161000	43661325	2935	2935	2935	2935	0
201	20250318	160900	43661325	2935	2935	2935	2935	0
202	20250318	160800	43661325	2935	2935	2935	2935	0
203	20250318	160700	43661325	2935	2935	2935	2935	0
204	20250318	160600	43661325	2935	2935	2935	2935	0
205	20250318	160500	43661325	2935	2935	2935	2935	0
206	20250318	160400	43661325	2935	2935	2935	2935	0
207	20250318	160300	43661325	2935	2935	2935	2935	0
208	20250318	160200	43661325	2935	2935	2935	2935	0
209	20250318	160100	43661325	2935	2935	2935	2935	0
210	20250318	160000	43661325	2935	2935	2935	2935	0
211	20250318	155900	43661325	2935	2935	2935	2935	0
212	20250318	155800	43661325	2935	2935	2935	2935	49
213	20250318	155700	43661325	2935	2935	2935	2935	0
214	20250318	155600	43661325	2935	2935	2935	2935	0
215	20250318	155500	43661325	2935	2935	2935	2935	0
216	20250318	155400	43661325	2935	2935	2935	2935	0
217	20250318	155300	43661325	2935	2935	2935	2935	0
218	20250318	155200	43661325	2935	2935	2935	2935	0
219	20250318	155100	43661325	2935	2935	2935	2935	0
220	20250318	155000	43661325	2935	2935	2935	2935	0
221	20250318	154900	43661325	2935	2935	2935	2935	0
222	20250318	154800	43661325	2935	2935	2935	2935	0
223	20250318	154700	43661325	2935	2935	2935	2935	0
224	20250318	154600	43661325	2935	2935	2935	2935	0
225	20250318	154500	43661325	2935	2935	2935	2935	0
226	20250318	154400	43661325	2935	2935	2935	2935	0
227	20250318	154300	43661325	2935	2935	2935	2935	0
228	20250318	154200	43661325	2935	2935	2935	2935	0
229	20250318	154100	43661325	2935	2935	2935	2935	0
230	20250318	154000	43661325	2935	2935	2935	2935	0
231	20250318	153900	43661325	2935	2935	2935	2935	0
232	20250318	153800	43661325	2935	2935	2935	2935	0
233	20250318	153700	43661325	2935	2935	2935	2935	0
234	20250318	153600	43661325	2935	2935	2935	2935	0
235	20250318	153500	43661325	2935	2935	2935	2935	0
236	20250318	153400	43661325	2935	2935	2935	2935	0
237	20250318	153300	43661325	2935	2935	2935	2935	0
238	20250318	153200	43661325	2935	2935	2935	2935	0
239	20250318	153100	43661325	2935	2935	2935	2935	0
240	20250318	153000	43661325	2935	2935	2935	2935	49
241	20250318	152900	43517510	2935	2935	2935	2935	0
242	20250318	152800	43517510	2935	2935	2935	2935	0
243	20250318	152700	43517510	2935	2935	2935	2935	0
244	20250318	152600	43517510	2935	2935	2935	2935	0
245	20250318	152500	43517510	2935	2935	2935	2935	0
246	20250318	152400	43517510	2935	2935	2935	2935	0
247	20250318	152300	43517510	2935	2935	2935	2935	0
248	20250318	152200	43517510	2935	2935	2935	2935	0
249	20250318	152100	43517510	2935	2935	2935	2935	0
250	20250318	152000	43517510	2935	2935	2935	2935	0
251	20250318	151900	43517510	2935	2935	2935	2935	0
252	20250318	151800	43517510	2935	2935	2935	2935	0
253	20250318	151700	43517510	2935	2935	2935	2935	0
254	20250318	151600	43517510	2935	2935	2935	2935	0
255	20250318	151500	43517510	2935	2935	2935	2935	0
256	20250318	151400	43517510	2935	2935	2935	2935	0
257	20250318	151300	43517510	2935	2935	2935	2935	0
258	20250318	151200	43517510	2935	2935	2935	2935	0
259	20250318	151100	43517510	2935	2930	2935	2930	10
260	20250318	151000	43488200	2930	2930	2930	2930	0
261	20250318	150900	43488200	2930	2930	2930	2930	0
262	20250318	150800	43488200	2930	2930	2930	2930	0
263	20250318	150700	43488200	2930	2930	2930	2930	0
264	20250318	150600	43488200	2930	2930	2930	2930	0
265	20250318	150500	43488200	2930	2930	2930	2930	20
266	20250318	150400	43429600	2930	2930	2930	2930	0
267	20250318	150300	43429600	2930	2930	2930	2930	0
268	20250318	150200	43429600	2930	2930	2930	2930	0
269	20250318	150100	43429600	2930	2930	2930	2930	0
270	20250318	150000	43429600	2930	2930	2930	2930	24
271	20250318	145900	43359280	2925	2925	2925	2925	0
272	20250318	145800	43359280	2925	2930	2930	2925	30
273	20250318	145700	43271525	2935	2935	2935	2935	27
274	20250318	145600	43192280	2930	2930	2930	2930	0
275	20250318	145500	43192280	2930	2930	2930	2930	0
276	20250318	145400	43192280	2930	2930	2930	2930	0
277	20250318	145300	43192280	2930	2930	2930	2930	0
278	20250318	145200	43192280	2930	2930	2930	2930	0
279	20250318	145100	43192280	2930	2930	2930	2930	0
280	20250318	145000	43192280	2930	2930	2930	2930	0
281	20250318	144900	43192280	2930	2930	2930	2930	0
282	20250318	144800	43192280	2930	2930	2930	2930	109
283	20250318	144700	42872910	2930	2930	2930	2930	0
284	20250318	144600	42872910	2930	2930	2930	2930	0
285	20250318	144500	42872910	2930	2930	2930	2930	0
286	20250318	144400	42872910	2930	2930	2930	2930	0
287	20250318	144300	42872910	2930	2930	2930	2930	0
288	20250318	144200	42872910	2930	2930	2930	2930	0
289	20250318	144100	42872910	2930	2930	2930	2930	0
290	20250318	144000	42872910	2930	2930	2930	2930	1
291	20250318	143900	42869980	2925	2925	2925	2925	0
292	20250318	143800	42869980	2925	2925	2925	2925	0
293	20250318	143700	42869980	2925	2925	2925	2925	0
294	20250318	143600	42869980	2925	2925	2925	2925	0
295	20250318	143500	42869980	2925	2925	2925	2925	0
296	20250318	143400	42869980	2925	2925	2925	2925	0
297	20250318	143300	42869980	2925	2925	2925	2925	0
298	20250318	143200	42869980	2925	2925	2925	2925	0
299	20250318	143100	42869980	2925	2925	2925	2925	0
300	20250318	143000	42869980	2925	2925	2925	2925	0
301	20250318	142900	42869980	2925	2925	2925	2925	34
302	20250318	142800	42770530	2925	2925	2925	2925	16
303	20250318	142700	42723730	2925	2925	2925	2925	0
304	20250318	142600	42723730	2925	2925	2925	2925	2300
305	20250318	142500	35996230	2925	2925	2925	2925	0
306	20250318	142400	35996230	2925	2925	2925	2925	16
307	20250318	142300	35949430	2925	2925	2925	2925	0
308	20250318	142200	35949430	2925	2930	2930	2925	16
309	20250318	142100	35902625	2925	2925	2925	2925	0
310	20250318	142000	35902625	2925	2925	2925	2925	16
311	20250318	141900	35855825	2930	2930	2930	2930	0
312	20250318	141800	35855825	2930	2925	2930	2925	69
313	20250318	141700	35653735	2930	2930	2930	2930	0
314	20250318	141600	35653735	2930	2930	2930	2930	403
315	20250318	141500	34472945	2930	2930	2930	2930	16
316	20250318	141400	34426065	2930	2930	2930	2930	0
317	20250318	141300	34426065	2930	2930	2930	2930	16
318	20250318	141200	34379185	2930	2930	2930	2930	0
319	20250318	141100	34379185	2930	2925	2930	2925	245
320	20250318	141000	33661415	2925	2925	2925	2925	0
321	20250318	140900	33661415	2925	2925	2925	2925	16
322	20250318	140800	33614615	2925	2925	2925	2925	0
323	20250318	140700	33614615	2925	2925	2925	2925	0
324	20250318	140600	33614615	2925	2925	2925	2925	16
325	20250318	140500	33567815	2925	2925	2925	2925	0
326	20250318	140400	33567815	2925	2930	2930	2925	787
327	20250318	140300	31261985	2930	2930	2930	2930	0
328	20250318	140200	31261985	2930	2930	2930	2930	16
329	20250318	140100	31215105	2930	2930	2930	2930	0
330	20250318	140000	31215105	2930	2930	2930	2930	16
331	20250318	135900	31168225	2930	2930	2930	2930	0
332	20250318	135800	31168225	2930	2930	2930	2930	0
333	20250318	135700	31168225	2930	2930	2930	2930	18
334	20250318	135600	31115485	2930	2930	2930	2930	0
335	20250318	135500	31115485	2930	2930	2930	2930	16
336	20250318	135400	31068605	2930	2930	2930	2930	0
337	20250318	135300	31068605	2930	2930	2930	2930	16
338	20250318	135200	31021725	2930	2930	2930	2930	0
339	20250318	135100	31021725	2930	2930	2930	2930	16
340	20250318	135000	30974845	2930	2930	2930	2930	0
341	20250318	134900	30974845	2930	2930	2930	2930	0
342	20250318	134800	30974845	2930	2930	2930	2930	16
343	20250318	134700	30927965	2930	2930	2930	2930	0
344	20250318	134600	30927965	2930	2930	2930	2930	16
345	20250318	134500	30881085	2930	2930	2930	2930	0
346	20250318	134400	30881085	2930	2930	2930	2930	196
347	20250318	134300	30306805	2930	2930	2930	2930	0
348	20250318	134200	30306805	2930	2930	2930	2930	16
349	20250318	134100	30259925	2930	2930	2930	2930	0
350	20250318	134000	30259925	2930	2930	2930	2930	0
351	20250318	133900	30259925	2930	2930	2930	2930	16
352	20250318	133800	30213045	2930	2930	2930	2930	0
353	20250318	133700	30213045	2930	2930	2930	2930	16
354	20250318	133600	30166165	2930	2930	2930	2930	0
355	20250318	133500	30166165	2930	2930	2930	2930	16
356	20250318	133400	30119285	2930	2930	2930	2930	0
357	20250318	133300	30119285	2930	2930	2930	2930	16
358	20250318	133200	30072405	2930	2930	2930	2930	115
359	20250318	133100	29735455	2930	2930	2930	2930	0
360	20250318	133000	29735455	2930	2930	2930	2930	16
361	20250318	132900	29688575	2930	2930	2930	2930	0
362	20250318	132800	29688575	2930	2930	2930	2930	16
363	20250318	132700	29641695	2930	2930	2930	2930	0
364	20250318	132600	29641695	2930	2940	2940	2930	50
365	20250318	132500	29494855	2940	2940	2940	2940	34
366	20250318	132400	29394895	2930	2930	2930	2930	16
367	20250318	132300	29348015	2930	2930	2930	2930	0
368	20250318	132200	29348015	2930	2930	2930	2930	0
369	20250318	132100	29348015	2930	2930	2930	2930	16
370	20250318	132000	29301135	2930	2930	2930	2930	0
371	20250318	131900	29301135	2930	2930	2930	2930	16
372	20250318	131800	29254255	2930	2930	2930	2930	0
373	20250318	131700	29254255	2930	2930	2930	2930	16
374	20250318	131600	29207375	2930	2930	2930	2930	0
375	20250318	131500	29207375	2930	2930	2930	2930	16
376	20250318	131400	29160495	2930	2930	2930	2930	501
377	20250318	131300	27692565	2930	2930	2930	2930	0
378	20250318	131200	27692565	2930	2930	2930	2930	16
379	20250318	131100	27645685	2930	2930	2930	2930	0
380	20250318	131000	27645685	2930	2930	2930	2930	16
381	20250318	130900	27598805	2940	2940	2940	2940	1
382	20250318	130800	27595865	2930	2930	2930	2930	16
383	20250318	130700	27548985	2940	2940	2940	2940	50
384	20250318	130600	27401985	2940	2930	2940	2930	17
385	20250318	130500	27352165	2930	2930	2930	2930	0
386	20250318	130400	27352165	2930	2930	2930	2930	0
387	20250318	130300	27352165	2930	2930	2930	2930	16
388	20250318	130200	27305285	2930	2930	2930	2930	0
389	20250318	130100	27305285	2930	2930	2930	2930	16
390	20250318	130000	27258405	2930	2930	2930	2930	0
391	20250318	125900	27258405	2930	2930	2930	2930	16
392	20250318	125800	27211525	2930	2930	2930	2930	0
393	20250318	125700	27211525	2930	2930	2930	2930	16
394	20250318	125600	27164645	2930	2930	2930	2930	0
395	20250318	125500	27164645	2930	2930	2930	2930	0
396	20250318	125400	27164645	2930	2930	2930	2930	16
397	20250318	125300	27117765	2930	2930	2930	2930	0
398	20250318	125200	27117765	2930	2930	2930	2930	16
399	20250318	125100	27070885	2930	2930	2930	2930	0
400	20250318	125000	27070885	2930	2930	2930	2930	16
401	20250318	124900	27024005	2930	2930	2930	2930	0
402	20250318	124800	27024005	2930	2930	2930	2930	16
403	20250318	124700	26977125	2930	2930	2930	2930	1
404	20250318	124600	26974195	2930	2930	2930	2930	0
405	20250318	124500	26974195	2930	2930	2930	2930	16
406	20250318	124400	26927315	2930	2930	2930	2930	0
407	20250318	124300	26927315	2930	2930	2930	2930	16
408	20250318	124200	26880435	2930	2930	2930	2930	0
409	20250318	124100	26880435	2930	2930	2930	2930	16
410	20250318	124000	26833555	2930	2930	2930	2930	0
411	20250318	123900	26833555	2930	2930	2930	2930	16
412	20250318	123800	26786675	2930	2930	2930	2930	0
413	20250318	123700	26786675	2930	2930	2930	2930	0
414	20250318	123600	26786675	2930	2930	2930	2930	16
415	20250318	123500	26739795	2940	2940	2940	2940	10
416	20250318	123400	26710395	2930	2930	2930	2930	16
417	20250318	123300	26663515	2940	2940	2940	2940	0
418	20250318	123200	26663515	2940	2930	2940	2930	26
419	20250318	123100	26587235	2930	2930	2930	2930	0
420	20250318	123000	26587235	2930	2930	2930	2930	16
421	20250318	122900	26540355	2930	2930	2930	2930	0
422	20250318	122800	26540355	2930	2930	2930	2930	0
423	20250318	122700	26540355	2930	2930	2930	2930	16
424	20250318	122600	26493475	2930	2930	2930	2930	0
425	20250318	122500	26493475	2930	2930	2930	2930	16
426	20250318	122400	26446595	2930	2930	2930	2930	0
427	20250318	122300	26446595	2930	2930	2930	2930	28
428	20250318	122200	26364555	2930	2930	2930	2930	0
429	20250318	122100	26364555	2930	2930	2930	2930	16
430	20250318	122000	26317675	2930	2930	2930	2930	0
431	20250318	121900	26317675	2930	2930	2930	2930	150
432	20250318	121800	25878175	2930	2945	2945	2930	716
433	20250318	121700	23769795	2930	2930	2930	2930	0
434	20250318	121600	23769795	2930	2930	2930	2930	16
435	20250318	121500	23722915	2930	2930	2930	2930	0
436	20250318	121400	23722915	2930	2930	2930	2930	16
437	20250318	121300	23676035	2930	2930	2930	2930	0
438	20250318	121200	23676035	2930	2930	2930	2930	17
439	20250318	121100	23626225	2930	2930	2930	2930	0
440	20250318	121000	23626225	2930	2930	2930	2930	0
441	20250318	120900	23626225	2930	2930	2930	2930	17
442	20250318	120800	23576415	2930	2930	2930	2930	0
443	20250318	120700	23576415	2930	2935	2935	2930	17
444	20250318	120600	23526590	2935	2935	2935	2935	0
445	20250318	120500	23526590	2935	2935	2935	2935	17
446	20250318	120400	23476695	2935	2935	2935	2935	0
447	20250318	120300	23476695	2935	2940	2940	2935	17
448	20250318	120200	23426780	2935	2935	2935	2935	0
449	20250318	120100	23426780	2935	2935	2935	2935	0
450	20250318	120000	23426780	2935	2935	2935	2935	17
451	20250318	115900	23376885	2930	2930	2930	2930	0
452	20250318	115800	23376885	2930	2945	2945	2930	18
453	20250318	115700	23324130	2930	2930	2930	2930	0
454	20250318	115600	23324130	2930	2930	2930	2930	17
455	20250318	115500	23274320	2930	2930	2930	2930	0
456	20250318	115400	23274320	2930	2930	2930	2930	117
457	20250318	115300	22931510	2930	2930	2930	2930	0
458	20250318	115200	22931510	2930	2930	2930	2930	0
459	20250318	115100	22931510	2930	2930	2930	2930	17
460	20250318	115000	22881700	2930	2930	2930	2930	0
461	20250318	114900	22881700	2930	2930	2930	2930	17
462	20250318	114800	22831890	2930	2930	2930	2930	0
463	20250318	114700	22831890	2930	2930	2930	2930	17
464	20250318	114600	22782080	2930	2930	2930	2930	0
465	20250318	114500	22782080	2930	2930	2930	2930	17
466	20250318	114400	22732270	2930	2930	2930	2930	17
467	20250318	114300	22682460	2930	2930	2930	2930	0
468	20250318	114200	22682460	2930	2930	2930	2930	0
469	20250318	114100	22682460	2930	2930	2930	2930	0
470	20250318	114000	22682460	2930	2930	2930	2930	0
471	20250318	113900	22682460	2930	2930	2930	2930	0
472	20250318	113800	22682460	2930	2930	2930	2930	0
473	20250318	113700	22682460	2930	2930	2930	2930	0
474	20250318	113600	22682460	2930	2930	2930	2930	17
475	20250318	113500	22632650	2930	2930	2930	2930	0
476	20250318	113400	22632650	2930	2930	2930	2930	0
477	20250318	113300	22632650	2930	2930	2930	2930	17
478	20250318	113200	22582840	2930	2930	2930	2930	0
479	20250318	113100	22582840	2930	2930	2930	2930	17
480	20250318	113000	22533030	2945	2940	2945	2940	150
481	20250318	112900	22092015	2930	2930	2930	2930	17
482	20250318	112800	22042205	2935	2935	2935	2935	1023
483	20250318	112700	19039700	2930	2930	2930	2930	47
484	20250318	112600	18901990	2925	2925	2925	2925	0
485	20250318	112500	18901990	2925	2925	2925	2925	1048
486	20250318	112400	15836590	2925	2925	2925	2925	17
487	20250318	112300	15786865	2925	2925	2925	2925	0
488	20250318	112200	15786865	2925	2925	2925	2925	17
489	20250318	112100	15737140	2925	2925	2925	2925	0
490	20250318	112000	15737140	2925	2925	2925	2925	17
491	20250318	111900	15687415	2925	2925	2925	2925	0
492	20250318	111800	15687415	2925	2930	2930	2925	17
493	20250318	111700	15637685	2925	2925	2925	2925	0
494	20250318	111600	15637685	2925	2925	2925	2925	0
495	20250318	111500	15637685	2925	2925	2925	2925	17
496	20250318	111400	15587960	2920	2920	2920	2920	0
497	20250318	111300	15587960	2920	2920	2920	2920	17
498	20250318	111200	15538320	2920	2920	2920	2920	0
499	20250318	111100	15538320	2920	2920	2920	2920	17
500	20250318	111000	15488680	2920	2920	2920	2920	0
501	20250318	110900	15488680	2920	2920	2920	2920	17
502	20250318	110800	15439040	2920	2920	2920	2920	0
503	20250318	110700	15439040	2920	2920	2920	2920	0
504	20250318	110600	15439040	2920	2920	2920	2920	17
505	20250318	110500	15389400	2920	2920	2920	2920	0
506	20250318	110400	15389400	2920	2920	2920	2920	17
507	20250318	110300	15339760	2935	2925	2935	2925	500
508	20250318	110200	13876500	2920	2920	2920	2920	17
509	20250318	110100	13826860	2920	2920	2920	2920	0
510	20250318	110000	13826860	2920	2920	2920	2920	17
511	20250318	105900	13777220	2920	2920	2920	2920	0
512	20250318	105800	13777220	2920	2920	2920	2920	0
513	20250318	105700	13777220	2920	2920	2920	2920	17
514	20250318	105600	13727580	2920	2920	2920	2920	0
515	20250318	105500	13727580	2920	2920	2920	2920	17
516	20250318	105400	13677940	2920	2920	2920	2920	0
517	20250318	105300	13677940	2920	2920	2920	2920	17
518	20250318	105200	13628300	2920	2920	2920	2920	0
519	20250318	105100	13628300	2920	2920	2920	2920	17
520	20250318	105000	13578660	2920	2920	2920	2920	0
521	20250318	104900	13578660	2920	2920	2920	2920	0
522	20250318	104800	13578660	2920	2920	2920	2920	17
523	20250318	104700	13529020	2920	2920	2920	2920	0
524	20250318	104600	13529020	2920	2920	2920	2920	17
525	20250318	104500	13479380	2920	2920	2920	2920	0
526	20250318	104400	13479380	2920	2920	2920	2920	17
527	20250318	104300	13429740	2920	2920	2920	2920	0
528	20250318	104200	13429740	2920	2920	2920	2920	17
529	20250318	104100	13380100	2920	2920	2920	2920	0
530	20250318	104000	13380100	2920	2920	2920	2920	0
531	20250318	103900	13380100	2920	2920	2920	2920	17
532	20250318	103800	13330460	2920	2920	2920	2920	0
533	20250318	103700	13330460	2920	2920	2920	2920	17
534	20250318	103600	13280820	2920	2920	2920	2920	0
535	20250318	103500	13280820	2920	2920	2920	2920	17
536	20250318	103400	13231180	2920	2920	2920	2920	0
537	20250318	103300	13231180	2920	2922	2922	2920	1318
538	20250318	103200	9382568	2922	2922	2922	2922	0
539	20250318	103100	9382568	2922	2922	2922	2922	0
540	20250318	103000	9382568	2922	2922	2922	2922	17
541	20250318	102900	9332894	2922	2922	2922	2922	0
542	20250318	102800	9332894	2922	2922	2922	2922	17
543	20250318	102700	9283220	2920	2920	2920	2920	0
544	20250318	102600	9283220	2920	2920	2920	2920	17
545	20250318	102500	9233580	2920	2920	2920	2920	0
546	20250318	102400	9233580	2920	2920	2920	2920	17
547	20250318	102300	9183940	2925	2925	2925	2925	0
548	20250318	102200	9183940	2925	2925	2925	2925	0
549	20250318	102100	9183940	2925	2925	2925	2920	22
550	20250318	102000	9119675	2920	2920	2920	2920	0
551	20250318	101900	9119675	2920	2920	2920	2920	196
552	20250318	101800	8547355	2920	2920	2920	2920	0
553	20250318	101700	8547355	2920	2920	2920	2920	17
554	20250318	101600	8497715	2920	2920	2920	2920	23
555	20250318	101500	8430555	2920	2920	2920	2920	17
556	20250318	101400	8380915	2925	2925	2925	2925	1
557	20250318	101300	8377990	2920	2920	2920	2920	0
558	20250318	101200	8377990	2920	2920	2920	2920	17
559	20250318	101100	8328350	2920	2920	2920	2920	0
560	20250318	101000	8328350	2920	2920	2920	2920	17
561	20250318	100900	8278710	2925	2925	2925	2925	1
562	20250318	100800	8275785	2920	2920	2920	2920	17
563	20250318	100700	8226145	2920	2920	2920	2920	193
564	20250318	100600	7662585	2920	2920	2920	2920	17
565	20250318	100500	7612945	2920	2920	2920	2920	0
566	20250318	100400	7612945	2920	2920	2920	2920	1
567	20250318	100300	7610025	2920	2920	2920	2920	17
568	20250318	100200	7560385	2920	2920	2920	2920	0
569	20250318	100100	7560385	2920	2930	2930	2920	167
570	20250318	100000	7071245	2920	2920	2920	2920	0
571	20250318	095900	7071245	2920	2920	2920	2920	17
572	20250318	095800	7021605	2920	2920	2920	2920	0
573	20250318	095700	7021605	2920	2920	2920	2920	20
574	20250318	095600	6963205	2930	2930	2930	2930	0
575	20250318	095500	6963205	2930	2930	2930	2930	0
576	20250318	095400	6963205	2930	2930	2930	2930	0
577	20250318	095300	6963205	2930	2930	2930	2930	0
578	20250318	095200	6963205	2930	2930	2930	2930	10
579	20250318	095100	6933905	2930	2930	2930	2930	0
580	20250318	095000	6933905	2930	2930	2930	2930	0
581	20250318	094900	6933905	2930	2930	2930	2930	0
582	20250318	094800	6933905	2930	2930	2930	2930	0
583	20250318	094700	6933905	2930	2930	2930	2930	0
584	20250318	094600	6933905	2930	2930	2930	2930	0
585	20250318	094500	6933905	2930	2930	2930	2930	28
586	20250318	094400	6851865	2935	2935	2935	2935	0
587	20250318	094300	6851865	2935	2935	2935	2935	0
588	20250318	094200	6851865	2935	2930	2935	2930	73
589	20250318	094100	6637970	2930	2930	2930	2930	0
590	20250318	094000	6637970	2930	2930	2930	2930	0
591	20250318	093900	6637970	2930	2930	2930	2930	0
592	20250318	093800	6637970	2930	2930	2930	2930	0
593	20250318	093700	6637970	2930	2930	2930	2930	11
594	20250318	093600	6605740	2930	2930	2930	2930	1
595	20250318	093500	6602810	2930	2930	2930	2930	0
596	20250318	093400	6602810	2930	2930	2930	2930	6
597	20250318	093300	6585230	2930	2930	2930	2930	0
598	20250318	093200	6585230	2930	2930	2930	2930	2
599	20250318	093100	6579370	2930	2930	2930	2930	0
600	20250318	093000	6579370	2930	2930	2930	2930	0
601	20250318	092900	6579370	2930	2930	2930	2930	0
602	20250318	092800	6579370	2930	2930	2930	2930	0
603	20250318	092700	6579370	2930	2930	2930	2930	0
604	20250318	092600	6579370	2930	2920	2930	2920	399
605	20250318	092500	5413815	2915	2915	2915	2915	0
606	20250318	092400	5413815	2915	2915	2915	2915	40
607	20250318	092300	5297215	2920	2920	2920	2920	0
608	20250318	092200	5297215	2920	2920	2920	2920	0
609	20250318	092100	5297215	2920	2920	2920	2920	0
610	20250318	092000	5297215	2920	2920	2920	2920	0
611	20250318	091900	5297215	2920	2920	2920	2920	1268
612	20250318	091800	1594655	2920	2920	2920	2920	0
613	20250318	091700	1594655	2920	2920	2920	2920	13
614	20250318	091600	1556695	2925	2925	2925	2925	0
615	20250318	091500	1556695	2925	2925	2925	2925	0
616	20250318	091400	1556695	2925	2925	2925	2925	0
617	20250318	091300	1556695	2925	2925	2925	2925	0
618	20250318	091200	1556695	2925	2925	2925	2925	0
619	20250318	091100	1556695	2925	2925	2925	2925	0
620	20250318	091000	1556695	2925	2925	2925	2925	0
621	20250318	090900	1556695	2925	2925	2925	2925	0
622	20250318	090800	1556695	2925	2925	2925	2925	0
623	20250318	090700	1556695	2925	2925	2925	2925	0
624	20250318	090600	1556695	2925	2925	2925	2925	3
625	20250318	090500	1547920	2920	2925	2925	2920	114
626	20250318	090400	1214475	2925	2925	2925	2925	1
627	20250318	090300	1211550	2925	2925	2925	2925	62
628	20250318	090200	1030200	2925	2925	2925	2925	0
629	20250318	090100	1030200	2925	2925	2925	2925	4
630	20250318	090000	1018500	2910	2910	2910	2910	350