KissMeData/030210/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	191500	60824975	2855	2855	2855	2855	456
3	20250319	191400	60824975	2855	2855	2855	2855	0
4	20250319	191300	60824975	2855	2855	2855	2855	0
5	20250319	191200	60824975	2855	2855	2855	2855	0
6	20250319	191100	60824975	2855	2855	2855	2855	0
7	20250319	191000	60824975	2855	2855	2855	2855	0
8	20250319	190900	60824975	2855	2855	2855	2855	0
9	20250319	190800	60824975	2855	2855	2855	2855	0
10	20250319	190700	60824975	2855	2855	2855	2855	0
11	20250319	190600	60824975	2855	2855	2855	2855	0
12	20250319	190500	60824975	2855	2855	2855	2855	0
13	20250319	190400	60824975	2855	2855	2855	2855	0
14	20250319	190300	60824975	2855	2855	2855	2855	0
15	20250319	190200	60824975	2855	2855	2855	2855	0
16	20250319	190100	60824975	2855	2855	2855	2855	0
17	20250319	190000	60824975	2855	2855	2855	2855	0
18	20250319	185900	60824975	2855	2855	2855	2855	0
19	20250319	185800	60824975	2855	2855	2855	2855	0
20	20250319	185700	60824975	2855	2855	2855	2855	0
21	20250319	185600	60824975	2855	2855	2855	2855	0
22	20250319	185500	60824975	2855	2855	2855	2855	0
23	20250319	185400	60824975	2855	2855	2855	2855	0
24	20250319	185300	60824975	2855	2855	2855	2855	0
25	20250319	185200	60824975	2855	2855	2855	2855	0
26	20250319	185100	60824975	2855	2855	2855	2855	0
27	20250319	185000	60824975	2855	2855	2855	2855	0
28	20250319	184900	60824975	2855	2855	2855	2855	0
29	20250319	184800	60824975	2855	2855	2855	2855	0
30	20250319	184700	60824975	2855	2855	2855	2855	0
31	20250319	184600	60824975	2855	2855	2855	2855	0
32	20250319	184500	60824975	2855	2855	2855	2855	456
33	20250319	184400	60824975	2855	2855	2855	2855	0
34	20250319	184300	60824975	2855	2855	2855	2855	0
35	20250319	184200	60824975	2855	2855	2855	2855	0
36	20250319	184100	60824975	2855	2855	2855	2855	0
37	20250319	184000	60824975	2855	2855	2855	2855	0
38	20250319	183900	60824975	2855	2855	2855	2855	0
39	20250319	183800	60824975	2855	2855	2855	2855	0
40	20250319	183700	60824975	2855	2855	2855	2855	0
41	20250319	183600	60824975	2855	2855	2855	2855	0
42	20250319	183500	60824975	2855	2855	2855	2855	0
43	20250319	183400	60824975	2855	2855	2855	2855	0
44	20250319	183300	60824975	2855	2855	2855	2855	0
45	20250319	183200	60824975	2855	2855	2855	2855	0
46	20250319	183100	60824975	2855	2855	2855	2855	0
47	20250319	183000	60824975	2855	2855	2855	2855	0
48	20250319	182900	60824975	2855	2855	2855	2855	0
49	20250319	182800	60824975	2855	2855	2855	2855	0
50	20250319	182700	60824975	2855	2855	2855	2855	0
51	20250319	182600	60824975	2855	2855	2855	2855	0
52	20250319	182500	60824975	2855	2855	2855	2855	0
53	20250319	182400	60824975	2855	2855	2855	2855	0
54	20250319	182300	60824975	2855	2855	2855	2855	0
55	20250319	182200	60824975	2855	2855	2855	2855	0
56	20250319	182100	60824975	2855	2855	2855	2855	0
57	20250319	182000	60824975	2855	2855	2855	2855	0
58	20250319	181900	60824975	2855	2855	2855	2855	0
59	20250319	181800	60824975	2855	2855	2855	2855	0
60	20250319	181700	60824975	2855	2855	2855	2855	0
61	20250319	181600	60824975	2855	2855	2855	2855	0
62	20250319	181500	60824975	2855	2855	2855	2855	456
63	20250319	181400	60824975	2855	2855	2855	2855	0
64	20250319	181300	60824975	2855	2855	2855	2855	0
65	20250319	181200	60824975	2855	2855	2855	2855	0
66	20250319	181100	60824975	2855	2855	2855	2855	0
67	20250319	181000	60824975	2855	2855	2855	2855	0
68	20250319	180900	60824975	2855	2855	2855	2855	0
69	20250319	180800	60824975	2855	2855	2855	2855	0
70	20250319	180700	60824975	2855	2855	2855	2855	0
71	20250319	180600	60824975	2855	2855	2855	2855	0
72	20250319	180500	60824975	2855	2855	2855	2855	0
73	20250319	180400	60824975	2855	2855	2855	2855	0
74	20250319	180300	60824975	2855	2855	2855	2855	0
75	20250319	180200	60824975	2855	2855	2855	2855	0
76	20250319	180100	60824975	2855	2855	2855	2855	0
77	20250319	180000	60824975	2855	2855	2855	2855	0
78	20250319	175900	60824975	2855	2855	2855	2855	0
79	20250319	175800	60824975	2855	2855	2855	2855	0
80	20250319	175700	60824975	2855	2855	2855	2855	0
81	20250319	175600	60824975	2855	2855	2855	2855	0
82	20250319	175500	60824975	2855	2855	2855	2855	0
83	20250319	175400	60824975	2855	2855	2855	2855	0
84	20250319	175300	60824975	2855	2855	2855	2855	0
85	20250319	175200	60824975	2855	2855	2855	2855	0
86	20250319	175100	60824975	2855	2855	2855	2855	0
87	20250319	175000	60824975	2855	2855	2855	2855	0
88	20250319	174900	60824975	2855	2855	2855	2855	0
89	20250319	174800	60824975	2855	2855	2855	2855	0
90	20250319	174700	60824975	2855	2855	2855	2855	0
91	20250319	174600	60824975	2855	2855	2855	2855	0
92	20250319	174500	60824975	2855	2855	2855	2855	456
93	20250319	174400	60824975	2855	2855	2855	2855	0
94	20250319	174300	60824975	2855	2855	2855	2855	0
95	20250319	174200	60824975	2855	2855	2855	2855	0
96	20250319	174100	60824975	2855	2855	2855	2855	0
97	20250319	174000	60824975	2855	2855	2855	2855	0
98	20250319	173900	60824975	2855	2855	2855	2855	0
99	20250319	173800	60824975	2855	2855	2855	2855	0
100	20250319	173700	60824975	2855	2855	2855	2855	0
101	20250319	173600	60824975	2855	2855	2855	2855	0
102	20250319	173500	60824975	2855	2855	2855	2855	0
103	20250319	173400	60824975	2855	2855	2855	2855	0
104	20250319	173300	60824975	2855	2855	2855	2855	0
105	20250319	173200	60824975	2855	2855	2855	2855	0
106	20250319	173100	60824975	2855	2855	2855	2855	0
107	20250319	173000	60824975	2855	2855	2855	2855	0
108	20250319	172900	60824975	2855	2855	2855	2855	0
109	20250319	172800	60824975	2855	2855	2855	2855	0
110	20250319	172700	60824975	2855	2855	2855	2855	0
111	20250319	172600	60824975	2855	2855	2855	2855	0
112	20250319	172500	60824975	2855	2855	2855	2855	0
113	20250319	172400	60824975	2855	2855	2855	2855	0
114	20250319	172300	60824975	2855	2855	2855	2855	0
115	20250319	172200	60824975	2855	2855	2855	2855	0
116	20250319	172100	60824975	2855	2855	2855	2855	0
117	20250319	172000	60824975	2855	2855	2855	2855	0
118	20250319	171900	60824975	2855	2855	2855	2855	0
119	20250319	171800	60824975	2855	2855	2855	2855	0
120	20250319	171700	60824975	2855	2855	2855	2855	0
121	20250319	171600	60824975	2855	2855	2855	2855	0
122	20250319	171500	60824975	2855	2855	2855	2855	456
123	20250319	171400	60824975	2855	2855	2855	2855	0
124	20250319	171300	60824975	2855	2855	2855	2855	0
125	20250319	171200	60824975	2855	2855	2855	2855	0
126	20250319	171100	60824975	2855	2855	2855	2855	0
127	20250319	171000	60824975	2855	2855	2855	2855	0
128	20250319	170900	60824975	2855	2855	2855	2855	0
129	20250319	170800	60824975	2855	2855	2855	2855	0
130	20250319	170700	60824975	2855	2855	2855	2855	0
131	20250319	170600	60824975	2855	2855	2855	2855	0
132	20250319	170500	60824975	2855	2855	2855	2855	0
133	20250319	170400	60824975	2855	2855	2855	2855	0
134	20250319	170300	60824975	2855	2855	2855	2855	0
135	20250319	170200	60824975	2855	2855	2855	2855	0
136	20250319	170100	60824975	2855	2855	2855	2855	0
137	20250319	170000	60824975	2855	2855	2855	2855	0
138	20250319	165900	60824975	2855	2855	2855	2855	0
139	20250319	165800	60824975	2855	2855	2855	2855	0
140	20250319	165700	60824975	2855	2855	2855	2855	0
141	20250319	165600	60824975	2855	2855	2855	2855	0
142	20250319	165500	60824975	2855	2855	2855	2855	0
143	20250319	165400	60824975	2855	2855	2855	2855	0
144	20250319	165300	60824975	2855	2855	2855	2855	0
145	20250319	165200	60824975	2855	2855	2855	2855	0
146	20250319	165100	60824975	2855	2855	2855	2855	0
147	20250319	165000	60824975	2855	2855	2855	2855	0
148	20250319	164900	60824975	2855	2855	2855	2855	0
149	20250319	164800	60824975	2855	2855	2855	2855	0
150	20250319	164700	60824975	2855	2855	2855	2855	0
151	20250319	164600	60824975	2855	2855	2855	2855	0
152	20250319	164500	60824975	2855	2855	2855	2855	456
153	20250319	164400	60824975	2855	2855	2855	2855	0
154	20250319	164300	60824975	2855	2855	2855	2855	0
155	20250319	164200	60824975	2855	2855	2855	2855	0
156	20250319	164100	60824975	2855	2855	2855	2855	0
157	20250319	164000	60824975	2855	2855	2855	2855	0
158	20250319	163900	60824975	2855	2855	2855	2855	0
159	20250319	163800	60824975	2855	2855	2855	2855	0
160	20250319	163700	60824975	2855	2855	2855	2855	0
161	20250319	163600	60824975	2855	2855	2855	2855	0
162	20250319	163500	60824975	2855	2855	2855	2855	0
163	20250319	163400	60824975	2855	2855	2855	2855	0
164	20250319	163300	60824975	2855	2855	2855	2855	0
165	20250319	163200	60824975	2855	2855	2855	2855	0
166	20250319	163100	60824975	2855	2855	2855	2855	0
167	20250319	163000	60824975	2855	2855	2855	2855	0
168	20250319	162900	60824975	2855	2855	2855	2855	0
169	20250319	162800	60824975	2855	2855	2855	2855	0
170	20250319	162700	60824975	2855	2855	2855	2855	0
171	20250319	162600	60824975	2855	2855	2855	2855	0
172	20250319	162500	60824975	2855	2855	2855	2855	0
173	20250319	162400	60824975	2855	2855	2855	2855	0
174	20250319	162300	60824975	2855	2855	2855	2855	0
175	20250319	162200	60824975	2855	2855	2855	2855	0
176	20250319	162100	60824975	2855	2855	2855	2855	0
177	20250319	162000	60824975	2855	2855	2855	2855	0
178	20250319	161900	60824975	2855	2855	2855	2855	0
179	20250319	161800	60824975	2855	2855	2855	2855	0
180	20250319	161700	60824975	2855	2855	2855	2855	0
181	20250319	161600	60824975	2855	2855	2855	2855	0
182	20250319	161500	60824975	2855	2855	2855	2855	456
183	20250319	161400	60824975	2855	2855	2855	2855	0
184	20250319	161300	60824975	2855	2855	2855	2855	0
185	20250319	161200	60824975	2855	2855	2855	2855	0
186	20250319	161100	60824975	2855	2855	2855	2855	0
187	20250319	161000	60824975	2855	2855	2855	2855	0
188	20250319	160900	60824975	2855	2855	2855	2855	0
189	20250319	160800	60824975	2855	2855	2855	2855	0
190	20250319	160700	60824975	2855	2855	2855	2855	0
191	20250319	160600	60824975	2855	2855	2855	2855	0
192	20250319	160500	60824975	2855	2855	2855	2855	0
193	20250319	160400	60824975	2855	2855	2855	2855	0
194	20250319	160300	60824975	2855	2855	2855	2855	0
195	20250319	160200	60824975	2855	2855	2855	2855	0
196	20250319	160100	60824975	2855	2855	2855	2855	0
197	20250319	160000	60824975	2855	2855	2855	2855	0
198	20250319	155900	60824975	2855	2855	2855	2855	0
199	20250319	155800	60824975	2855	2855	2855	2855	0
200	20250319	155700	60824975	2855	2855	2855	2855	0
201	20250319	155600	60824975	2855	2855	2855	2855	0
202	20250319	155500	60824975	2855	2855	2855	2855	0
203	20250319	155400	60824975	2855	2855	2855	2855	0
204	20250319	155300	60824975	2855	2855	2855	2855	0
205	20250319	155200	60824975	2855	2855	2855	2855	0
206	20250319	155100	60824975	2855	2855	2855	2855	0
207	20250319	155000	60824975	2855	2855	2855	2855	0
208	20250319	154900	60824975	2855	2855	2855	2855	0
209	20250319	154800	60824975	2855	2855	2855	2855	0
210	20250319	154700	60824975	2855	2855	2855	2855	0
211	20250319	154600	60824975	2855	2855	2855	2855	0
212	20250319	154500	60824975	2855	2855	2855	2855	456
213	20250319	154400	60824975	2855	2855	2855	2855	0
214	20250319	154300	60824975	2855	2855	2855	2855	0
215	20250319	154200	60824975	2855	2855	2855	2855	0
216	20250319	154100	60824975	2855	2855	2855	2855	0
217	20250319	154000	60824975	2855	2855	2855	2855	0
218	20250319	153900	60824975	2855	2855	2855	2855	0
219	20250319	153800	60824975	2855	2855	2855	2855	0
220	20250319	153700	60824975	2855	2855	2855	2855	0
221	20250319	153600	60824975	2855	2855	2855	2855	0
222	20250319	153500	60824975	2855	2855	2855	2855	0
223	20250319	153400	60824975	2855	2855	2855	2855	0
224	20250319	153300	60824975	2855	2855	2855	2855	0
225	20250319	153200	60824975	2855	2855	2855	2855	0
226	20250319	153100	60824975	2855	2855	2855	2855	0
227	20250319	153000	60824975	2855	2855	2855	2855	456
228	20250319	152900	59523095	2855	2855	2855	2855	0
229	20250319	152800	59523095	2855	2855	2855	2855	0
230	20250319	152700	59523095	2855	2855	2855	2855	0
231	20250319	152600	59523095	2855	2855	2855	2855	0
232	20250319	152500	59523095	2855	2855	2855	2855	0
233	20250319	152400	59523095	2855	2855	2855	2855	0
234	20250319	152300	59523095	2855	2855	2855	2855	0
235	20250319	152200	59523095	2855	2855	2855	2855	0
236	20250319	152100	59523095	2855	2855	2855	2855	0
237	20250319	152000	59523095	2855	2855	2855	2855	0
238	20250319	151900	59523095	2855	2855	2855	2855	1312
239	20250319	151800	55777335	2865	2865	2865	2865	2
240	20250319	151700	55771605	2870	2870	2870	2870	0
241	20250319	151600	55771605	2870	2870	2870	2870	0
242	20250319	151500	55771605	2870	2870	2870	2870	0
243	20250319	151400	55771605	2870	2870	2870	2870	2
244	20250319	151300	55765865	2865	2865	2865	2865	0
245	20250319	151200	55765865	2865	2865	2870	2865	4
246	20250319	151100	55754400	2865	2865	2865	2865	0
247	20250319	151000	55754400	2865	2865	2865	2865	0
248	20250319	150900	55754400	2865	2865	2865	2865	0
249	20250319	150800	55754400	2865	2865	2865	2865	1
250	20250319	150700	55751535	2865	2865	2865	2865	0
251	20250319	150600	55751535	2865	2865	2870	2865	1751
252	20250319	150500	50734895	2865	2865	2865	2865	0
253	20250319	150400	50734895	2865	2865	2865	2865	0
254	20250319	150300	50734895	2865	2865	2865	2865	0
255	20250319	150200	50734895	2865	2865	2865	2865	1
256	20250319	150100	50732030	2865	2865	2865	2865	0
257	20250319	150000	50732030	2865	2865	2865	2865	0
258	20250319	145900	50732030	2865	2865	2865	2865	0
259	20250319	145800	50732030	2865	2865	2865	2865	0
260	20250319	145700	50732030	2865	2865	2865	2865	0
261	20250319	145600	50732030	2865	2865	2865	2865	1
262	20250319	145500	50729165	2860	2860	2860	2860	0
263	20250319	145400	50729165	2860	2860	2860	2860	0
264	20250319	145300	50729165	2860	2860	2860	2860	0
265	20250319	145200	50729165	2860	2860	2860	2860	1
266	20250319	145100	50726305	2855	2855	2855	2855	0
267	20250319	145000	50726305	2855	2855	2855	2855	0
268	20250319	144900	50726305	2855	2855	2855	2855	0
269	20250319	144800	50726305	2855	2855	2855	2855	167
270	20250319	144700	50249520	2865	2865	2865	2865	1
271	20250319	144600	50246655	2865	2865	2865	2865	0
272	20250319	144500	50246655	2865	2865	2865	2865	0
273	20250319	144400	50246655	2865	2865	2865	2865	0
274	20250319	144300	50246655	2865	2865	2865	2865	0
275	20250319	144200	50246655	2865	2865	2865	2865	0
276	20250319	144100	50246655	2865	2865	2865	2865	6
277	20250319	144000	50229465	2865	2865	2865	2865	0
278	20250319	143900	50229465	2865	2865	2865	2865	0
279	20250319	143800	50229465	2865	2865	2865	2865	0
280	20250319	143700	50229465	2865	2865	2865	2865	0
281	20250319	143600	50229465	2865	2865	2865	2865	0
282	20250319	143500	50229465	2865	2865	2865	2865	1
283	20250319	143400	50226600	2860	2860	2860	2860	0
284	20250319	143300	50226600	2860	2860	2860	2860	0
285	20250319	143200	50226600	2860	2860	2860	2860	0
286	20250319	143100	50226600	2860	2860	2860	2860	0
287	20250319	143000	50226600	2860	2860	2860	2860	250
288	20250319	142900	49511600	2865	2860	2865	2860	6
289	20250319	142800	49494430	2860	2860	2860	2860	0
290	20250319	142700	49494430	2860	2860	2860	2860	829
291	20250319	142600	47123490	2860	2860	2860	2860	3
292	20250319	142500	47114910	2860	2860	2860	2860	1
293	20250319	142400	47112050	2860	2860	2860	2860	0
294	20250319	142300	47112050	2860	2860	2860	2860	0
295	20250319	142200	47112050	2860	2860	2860	2860	0
296	20250319	142100	47112050	2860	2860	2860	2860	0
297	20250319	142000	47112050	2860	2860	2860	2860	0
298	20250319	141900	47112050	2860	2860	2860	2860	1
299	20250319	141800	47109190	2860	2860	2860	2860	0
300	20250319	141700	47109190	2860	2860	2860	2860	4
301	20250319	141600	47097750	2860	2860	2860	2860	0
302	20250319	141500	47097750	2860	2860	2860	2860	0
303	20250319	141400	47097750	2860	2860	2860	2860	0
304	20250319	141300	47097750	2860	2860	2860	2860	1
305	20250319	141200	47094890	2860	2860	2860	2860	0
306	20250319	141100	47094890	2860	2860	2860	2860	0
307	20250319	141000	47094890	2860	2860	2860	2860	20
308	20250319	140900	47037690	2860	2860	2860	2860	0
309	20250319	140800	47037690	2860	2860	2860	2860	369
310	20250319	140700	45982350	2865	2860	2865	2860	332
311	20250319	140600	45032825	2860	2860	2860	2860	0
312	20250319	140500	45032825	2860	2860	2860	2860	0
313	20250319	140400	45032825	2860	2860	2860	2860	0
314	20250319	140300	45032825	2860	2860	2860	2860	0
315	20250319	140200	45032825	2860	2865	2865	2855	103
316	20250319	140100	44738745	2865	2865	2865	2865	0
317	20250319	140000	44738745	2865	2865	2865	2865	0
318	20250319	135900	44738745	2865	2865	2865	2865	0
319	20250319	135800	44738745	2865	2860	2865	2860	3
320	20250319	135700	44730155	2860	2860	2865	2860	304
321	20250319	135600	43860710	2860	2860	2860	2860	0
322	20250319	135500	43860710	2860	2860	2860	2860	0
323	20250319	135400	43860710	2860	2860	2860	2860	0
324	20250319	135300	43860710	2860	2860	2860	2860	0
325	20250319	135200	43860710	2860	2860	2860	2860	1
326	20250319	135100	43857850	2860	2860	2860	2860	0
327	20250319	135000	43857850	2860	2860	2860	2860	4
328	20250319	134900	43846410	2860	2860	2860	2860	0
329	20250319	134800	43846410	2860	2860	2860	2860	0
330	20250319	134700	43846410	2860	2860	2860	2860	0
331	20250319	134600	43846410	2860	2860	2860	2860	1
332	20250319	134500	43843550	2855	2850	2855	2850	1341
333	20250319	134400	40021695	2855	2855	2855	2855	40
334	20250319	134300	39907495	2860	2860	2860	2860	1
335	20250319	134200	39904635	2860	2860	2860	2860	0
336	20250319	134100	39904635	2860	2860	2860	2860	0
337	20250319	134000	39904635	2860	2860	2860	2860	1
338	20250319	133900	39901775	2860	2860	2860	2860	0
339	20250319	133800	39901775	2860	2860	2860	2860	0
340	20250319	133700	39901775	2860	2860	2860	2860	0
341	20250319	133600	39901775	2860	2860	2860	2860	0
342	20250319	133500	39901775	2860	2860	2860	2860	0
343	20250319	133400	39901775	2860	2860	2860	2860	1
344	20250319	133300	39898915	2860	2860	2860	2860	0
345	20250319	133200	39898915	2860	2860	2860	2860	0
346	20250319	133100	39898915	2860	2860	2860	2860	0
347	20250319	133000	39898915	2860	2860	2860	2860	1
348	20250319	132900	39896055	2860	2860	2860	2860	0
349	20250319	132800	39896055	2860	2860	2860	2860	0
350	20250319	132700	39896055	2860	2860	2860	2860	0
351	20250319	132600	39896055	2860	2860	2860	2860	0
352	20250319	132500	39896055	2860	2855	2860	2855	97
353	20250319	132400	39619115	2855	2855	2855	2855	1
354	20250319	132300	39616260	2850	2850	2850	2850	208
355	20250319	132200	39023460	2850	2850	2850	2850	0
356	20250319	132100	39023460	2850	2850	2850	2850	0
357	20250319	132000	39023460	2850	2850	2850	2850	10
358	20250319	131900	38994960	2850	2850	2850	2850	0
359	20250319	131800	38994960	2850	2850	2850	2850	1
360	20250319	131700	38992110	2850	2850	2850	2850	0
361	20250319	131600	38992110	2850	2850	2850	2850	0
362	20250319	131500	38992110	2850	2845	2850	2845	1383
363	20250319	131400	35057470	2845	2845	2845	2845	691
364	20250319	131300	33091575	2845	2845	2845	2845	1
365	20250319	131200	33088730	2845	2845	2845	2845	0
366	20250319	131100	33088730	2845	2845	2845	2845	0
367	20250319	131000	33088730	2845	2845	2845	2845	0
368	20250319	130900	33088730	2845	2845	2845	2845	0
369	20250319	130800	33088730	2845	2845	2845	2845	0
370	20250319	130700	33088730	2845	2845	2845	2845	1
371	20250319	130600	33085885	2845	2845	2845	2845	0
372	20250319	130500	33085885	2845	2845	2845	2845	6
373	20250319	130400	33068815	2845	2845	2845	2845	23
374	20250319	130300	33003380	2845	2845	2845	2845	6
375	20250319	130200	32986310	2845	2845	2845	2845	30
376	20250319	130100	32900960	2845	2845	2845	2845	0
377	20250319	130000	32900960	2845	2845	2845	2845	12
378	20250319	125900	32866820	2845	2845	2845	2845	111
379	20250319	125800	32551025	2845	2845	2845	2845	52
380	20250319	125700	32403085	2845	2845	2845	2845	1
381	20250319	125600	32400240	2845	2845	2845	2845	0
382	20250319	125500	32400240	2845	2845	2845	2845	0
383	20250319	125400	32400240	2845	2845	2845	2845	5
384	20250319	125300	32386015	2845	2845	2845	2845	0
385	20250319	125200	32386015	2845	2845	2845	2845	0
386	20250319	125100	32386015	2845	2845	2845	2845	11
387	20250319	125000	32354720	2845	2845	2845	2845	0
388	20250319	124900	32354720	2845	2845	2845	2845	0
389	20250319	124800	32354720	2845	2845	2845	2845	20
390	20250319	124700	32297820	2845	2845	2845	2845	0
391	20250319	124600	32297820	2845	2845	2845	2845	0
392	20250319	124500	32297820	2845	2845	2845	2845	1
393	20250319	124400	32294975	2845	2845	2845	2845	0
394	20250319	124300	32294975	2845	2845	2845	2845	0
395	20250319	124200	32294975	2845	2845	2845	2845	0
396	20250319	124100	32294975	2845	2845	2845	2845	0
397	20250319	124000	32294975	2845	2845	2845	2845	0
398	20250319	123900	32294975	2845	2845	2845	2845	1
399	20250319	123800	32292130	2845	2845	2845	2845	0
400	20250319	123700	32292130	2845	2845	2845	2845	0
401	20250319	123600	32292130	2845	2845	2845	2845	1
402	20250319	123500	32289285	2845	2845	2845	2845	1
403	20250319	123400	32286440	2845	2845	2845	2845	0
404	20250319	123300	32286440	2845	2845	2845	2845	0
405	20250319	123200	32286440	2845	2845	2845	2845	0
406	20250319	123100	32286440	2845	2845	2845	2845	0
407	20250319	123000	32286440	2845	2845	2845	2845	0
408	20250319	122900	32286440	2845	2845	2845	2845	2
409	20250319	122800	32280750	2845	2845	2845	2845	0
410	20250319	122700	32280750	2845	2845	2845	2845	0
411	20250319	122600	32280750	2845	2845	2845	2845	0
412	20250319	122500	32280750	2845	2845	2845	2845	0
413	20250319	122400	32280750	2845	2845	2845	2845	1
414	20250319	122300	32277905	2845	2845	2845	2845	2
415	20250319	122200	32272215	2845	2845	2845	2845	0
416	20250319	122100	32272215	2845	2845	2845	2845	0
417	20250319	122000	32272215	2845	2845	2845	2845	0
418	20250319	121900	32272215	2845	2845	2845	2845	0
419	20250319	121800	32272215	2845	2845	2845	2845	1
420	20250319	121700	32269370	2845	2845	2845	2845	0
421	20250319	121600	32269370	2845	2845	2845	2845	0
422	20250319	121500	32269370	2845	2845	2845	2845	0
423	20250319	121400	32269370	2845	2845	2845	2845	0
424	20250319	121300	32269370	2845	2845	2845	2845	0
425	20250319	121200	32269370	2845	2845	2845	2845	1
426	20250319	121100	32266525	2845	2845	2845	2845	0
427	20250319	121000	32266525	2845	2845	2845	2845	0
428	20250319	120900	32266525	2845	2845	2845	2845	0
429	20250319	120800	32266525	2845	2845	2845	2845	1
430	20250319	120700	32263680	2845	2845	2845	2845	0
431	20250319	120600	32263680	2845	2845	2845	2845	0
432	20250319	120500	32263680	2845	2845	2845	2845	0
433	20250319	120400	32263680	2845	2845	2845	2845	0
434	20250319	120300	32263680	2845	2845	2845	2845	0
435	20250319	120200	32263680	2845	2845	2845	2845	1
436	20250319	120100	32260835	2845	2845	2845	2845	1
437	20250319	120000	32257990	2845	2845	2845	2845	0
438	20250319	115900	32257990	2845	2845	2845	2845	0
439	20250319	115800	32257990	2845	2845	2845	2845	0
440	20250319	115700	32257990	2845	2845	2845	2845	0
441	20250319	115600	32257990	2845	2845	2845	2845	2
442	20250319	115500	32252300	2840	2840	2840	2840	0
443	20250319	115400	32252300	2840	2840	2840	2840	0
444	20250319	115300	32252300	2840	2840	2840	2840	1
445	20250319	115200	32249460	2845	2845	2845	2845	0
446	20250319	115100	32249460	2845	2845	2845	2845	0
447	20250319	115000	32249460	2845	2845	2845	2845	1
448	20250319	114900	32246615	2845	2845	2845	2845	0
449	20250319	114800	32246615	2845	2840	2845	2840	2
450	20250319	114700	32240930	2835	2835	2835	2835	0
451	20250319	114600	32240930	2835	2835	2835	2835	0
452	20250319	114500	32240930	2835	2835	2835	2835	0
453	20250319	114400	32240930	2835	2842	2842	2830	4045
454	20250319	114300	20774565	2845	2845	2845	2845	0
455	20250319	114200	20774565	2845	2845	2845	2845	50
456	20250319	114100	20632315	2845	2845	2845	2845	0
457	20250319	114000	20632315	2845	2845	2845	2845	1
458	20250319	113900	20629470	2845	2845	2845	2845	0
459	20250319	113800	20629470	2845	2845	2845	2845	115
460	20250319	113700	20302295	2845	2845	2845	2845	0
461	20250319	113600	20302295	2845	2845	2845	2845	0
462	20250319	113500	20302295	2845	2845	2845	2845	1
463	20250319	113400	20299450	2845	2845	2845	2845	0
464	20250319	113300	20299450	2845	2845	2845	2845	0
465	20250319	113200	20299450	2845	2845	2845	2845	31
466	20250319	113100	20211255	2845	2845	2845	2845	0
467	20250319	113000	20211255	2845	2845	2845	2845	0
468	20250319	112900	20211255	2845	2845	2845	2845	1
469	20250319	112800	20208410	2845	2845	2845	2845	0
470	20250319	112700	20208410	2845	2845	2845	2845	0
471	20250319	112600	20208410	2845	2845	2845	2845	0
472	20250319	112500	20208410	2845	2845	2845	2845	0
473	20250319	112400	20208410	2845	2845	2845	2845	0
474	20250319	112300	20208410	2845	2845	2845	2845	1
475	20250319	112200	20205565	2845	2845	2845	2845	0
476	20250319	112100	20205565	2845	2845	2845	2845	0
477	20250319	112000	20205565	2845	2845	2845	2845	0
478	20250319	111900	20205565	2845	2845	2845	2845	0
479	20250319	111800	20205565	2845	2845	2845	2845	0
480	20250319	111700	20205565	2845	2845	2845	2845	1
481	20250319	111600	20202720	2845	2845	2845	2845	0
482	20250319	111500	20202720	2845	2845	2845	2845	0
483	20250319	111400	20202720	2845	2845	2845	2845	0
484	20250319	111300	20202720	2845	2845	2845	2845	1
485	20250319	111200	20199875	2845	2845	2845	2845	0
486	20250319	111100	20199875	2845	2845	2845	2845	0
487	20250319	111000	20199875	2845	2845	2845	2845	0
488	20250319	110900	20199875	2845	2845	2845	2845	0
489	20250319	110800	20199875	2845	2845	2845	2845	0
490	20250319	110700	20199875	2845	2845	2845	2845	1
491	20250319	110600	20197030	2845	2845	2845	2845	0
492	20250319	110500	20197030	2845	2845	2845	2845	0
493	20250319	110400	20197030	2845	2845	2845	2845	0
494	20250319	110300	20197030	2845	2845	2845	2845	0
495	20250319	110200	20197030	2845	2845	2845	2845	2
496	20250319	110100	20191340	2845	2845	2845	2845	1
497	20250319	110000	20188495	2845	2845	2845	2845	0
498	20250319	105900	20188495	2845	2845	2845	2845	0
499	20250319	105800	20188495	2845	2845	2845	2845	0
500	20250319	105700	20188495	2845	2845	2845	2845	0
501	20250319	105600	20188495	2845	2845	2845	2845	0
502	20250319	105500	20188495	2845	2845	2845	2845	1
503	20250319	105400	20185650	2845	2845	2845	2845	0
504	20250319	105300	20185650	2845	2845	2845	2845	0
505	20250319	105200	20185650	2845	2845	2845	2845	1
506	20250319	105100	20182805	2845	2845	2845	2845	0
507	20250319	105000	20182805	2845	2845	2845	2845	1
508	20250319	104900	20179960	2845	2845	2845	2845	0
509	20250319	104800	20179960	2845	2845	2845	2845	10
510	20250319	104700	20151510	2845	2845	2845	2845	0
511	20250319	104600	20151510	2845	2845	2845	2845	1
512	20250319	104500	20148665	2845	2845	2845	2845	0
513	20250319	104400	20148665	2845	2845	2845	2845	0
514	20250319	104300	20148665	2845	2845	2845	2845	0
515	20250319	104200	20148665	2845	2845	2845	2845	0
516	20250319	104100	20148665	2845	2845	2845	2845	0
517	20250319	104000	20148665	2845	2845	2845	2845	1
518	20250319	103900	20145820	2845	2845	2845	2845	0
519	20250319	103800	20145820	2845	2845	2845	2845	0
520	20250319	103700	20145820	2845	2845	2845	2845	1
521	20250319	103600	20142975	2840	2840	2840	2840	0
522	20250319	103500	20142975	2840	2840	2840	2840	38
523	20250319	103400	20035055	2840	2840	2840	2840	741
524	20250319	103300	17930615	2840	2840	2840	2840	30
525	20250319	103200	17845415	2840	2840	2840	2835	31
526	20250319	103100	17757430	2840	2840	2840	2840	0
527	20250319	103000	17757430	2840	2840	2840	2840	0
528	20250319	102900	17757430	2840	2840	2840	2840	50
529	20250319	102800	17615430	2840	2840	2840	2840	1
530	20250319	102700	17612590	2835	2840	2840	2835	844
531	20250319	102600	15216040	2845	2845	2845	2845	0
532	20250319	102500	15216040	2845	2845	2845	2845	0
533	20250319	102400	15216040	2845	2845	2845	2845	1
534	20250319	102300	15213195	2845	2845	2845	2845	0
535	20250319	102200	15213195	2845	2845	2845	2845	1
536	20250319	102100	15210350	2845	2845	2845	2845	0
537	20250319	102000	15210350	2845	2845	2845	2845	0
538	20250319	101900	15210350	2845	2845	2845	2845	10
539	20250319	101800	15181900	2845	2845	2845	2845	1
540	20250319	101700	15179055	2845	2845	2845	2845	0
541	20250319	101600	15179055	2845	2845	2845	2845	0
542	20250319	101500	15179055	2845	2845	2845	2845	0
543	20250319	101400	15179055	2845	2845	2845	2845	0
544	20250319	101300	15179055	2845	2845	2845	2845	50
545	20250319	101200	15036805	2845	2845	2845	2845	1
546	20250319	101100	15033960	2845	2845	2845	2845	0
547	20250319	101000	15033960	2845	2840	2845	2840	20
548	20250319	100900	14977130	2840	2840	2840	2840	0
549	20250319	100800	14977130	2840	2840	2840	2840	310
550	20250319	100700	14096730	2845	2845	2845	2845	1
551	20250319	100600	14093885	2845	2845	2845	2840	821
552	20250319	100500	11761265	2850	2850	2850	2850	10
553	20250319	100400	11732765	2855	2855	2855	2855	0
554	20250319	100300	11732765	2855	2855	2855	2855	0
555	20250319	100200	11732765	2855	2855	2855	2855	5
556	20250319	100100	11718490	2855	2855	2855	2855	1
557	20250319	100000	11715635	2855	2855	2855	2855	0
558	20250319	095900	11715635	2855	2850	2855	2850	1000
559	20250319	095800	8861855	2850	2850	2850	2850	9
560	20250319	095700	8836205	2850	2850	2850	2850	120
561	20250319	095600	8494205	2850	2850	2850	2850	119
562	20250319	095500	8155055	2850	2850	2850	2850	1
563	20250319	095400	8152205	2850	2850	2850	2850	0
564	20250319	095300	8152205	2850	2850	2850	2850	0
565	20250319	095200	8152205	2850	2850	2850	2850	0
566	20250319	095100	8152205	2850	2850	2850	2850	6
567	20250319	095000	8135105	2850	2850	2850	2850	0
568	20250319	094900	8135105	2850	2850	2850	2850	5
569	20250319	094800	8120855	2845	2845	2845	2845	7
570	20250319	094700	8100940	2850	2850	2850	2850	0
571	20250319	094600	8100940	2850	2850	2850	2850	5
572	20250319	094500	8086690	2850	2850	2850	2850	1
573	20250319	094400	8083840	2850	2850	2850	2850	0
574	20250319	094300	8083840	2850	2850	2850	2850	0
575	20250319	094200	8083840	2850	2850	2850	2850	0
576	20250319	094100	8083840	2850	2850	2850	2850	0
577	20250319	094000	8083840	2850	2850	2850	2850	0
578	20250319	093900	8083840	2850	2850	2850	2850	1
579	20250319	093800	8080990	2850	2850	2850	2850	0
580	20250319	093700	8080990	2850	2850	2850	2850	10
581	20250319	093600	8052490	2850	2850	2850	2850	0
582	20250319	093500	8052490	2850	2850	2850	2850	9
583	20250319	093400	8026840	2850	2850	2850	2850	0
584	20250319	093300	8026840	2850	2850	2850	2850	1
585	20250319	093200	8023990	2850	2850	2850	2850	0
586	20250319	093100	8023990	2850	2850	2850	2850	0
587	20250319	093000	8023990	2850	2850	2850	2850	6
588	20250319	092900	8006890	2850	2850	2850	2850	0
589	20250319	092800	8006890	2850	2850	2850	2850	0
590	20250319	092700	8006890	2850	2850	2850	2850	1
591	20250319	092600	8004040	2850	2850	2850	2850	1
592	20250319	092500	8001190	2845	2845	2845	2845	0
593	20250319	092400	8001190	2845	2845	2845	2845	0
594	20250319	092300	8001190	2845	2845	2845	2845	31
595	20250319	092200	7912995	2850	2850	2850	2850	1
596	20250319	092100	7910145	2850	2850	2850	2850	0
597	20250319	092000	7910145	2850	2850	2850	2850	0
598	20250319	091900	7910145	2850	2850	2850	2850	301
599	20250319	091800	7052295	2850	2845	2850	2840	13
600	20250319	091700	7015345	2850	2850	2850	2850	0
601	20250319	091600	7015345	2850	2850	2850	2850	1
602	20250319	091500	7012495	2850	2850	2850	2850	0
603	20250319	091400	7012495	2850	2850	2850	2850	0
604	20250319	091300	7012495	2850	2850	2850	2850	1
605	20250319	091200	7009645	2850	2850	2850	2850	0
606	20250319	091100	7009645	2850	2850	2850	2850	0
607	20250319	091000	7009645	2850	2845	2850	2840	1617
608	20250319	090900	2404765	2855	2850	2855	2850	31
609	20250319	090800	2316410	2850	2850	2850	2850	0
610	20250319	090700	2316410	2850	2850	2850	2850	0
611	20250319	090600	2316410	2850	2850	2850	2850	209
612	20250319	090500	1720760	2845	2845	2845	2845	0
613	20250319	090400	1720760	2845	2845	2845	2845	0
614	20250319	090300	1720760	2845	2845	2845	2845	41
615	20250319	090200	1604115	2835	2850	2850	2835	395
616	20250319	090100	481650	2850	2850	2850	2850	0
617	20250319	090000	481650	2850	2850	2850	2850	169