KissMeData/045300/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	192900	16670888	2850	2850	2850	2850	15
3	20250324	192800	16670888	2850	2850	2850	2850	0
4	20250324	192700	16670888	2850	2850	2850	2850	0
5	20250324	192600	16670888	2850	2850	2850	2850	0
6	20250324	192500	16670888	2850	2850	2850	2850	0
7	20250324	192400	16670888	2850	2850	2850	2850	0
8	20250324	192300	16670888	2850	2850	2850	2850	0
9	20250324	192200	16670888	2850	2850	2850	2850	0
10	20250324	192100	16670888	2850	2850	2850	2850	0
11	20250324	192000	16670888	2850	2850	2850	2850	0
12	20250324	191900	16670888	2850	2850	2850	2850	0
13	20250324	191800	16670888	2850	2850	2850	2850	0
14	20250324	191700	16670888	2850	2850	2850	2850	0
15	20250324	191600	16670888	2850	2850	2850	2850	0
16	20250324	191500	16670888	2850	2850	2850	2850	0
17	20250324	191400	16670888	2850	2850	2850	2850	0
18	20250324	191300	16670888	2850	2850	2850	2850	0
19	20250324	191200	16670888	2850	2850	2850	2850	0
20	20250324	191100	16670888	2850	2850	2850	2850	0
21	20250324	191000	16670888	2850	2850	2850	2850	0
22	20250324	190900	16670888	2850	2850	2850	2850	0
23	20250324	190800	16670888	2850	2850	2850	2850	0
24	20250324	190700	16670888	2850	2850	2850	2850	0
25	20250324	190600	16670888	2850	2850	2850	2850	0
26	20250324	190500	16670888	2850	2850	2850	2850	0
27	20250324	190400	16670888	2850	2850	2850	2850	0
28	20250324	190300	16670888	2850	2850	2850	2850	0
29	20250324	190200	16670888	2850	2850	2850	2850	0
30	20250324	190100	16670888	2850	2850	2850	2850	0
31	20250324	190000	16670888	2850	2850	2850	2850	0
32	20250324	185900	16670888	2850	2850	2850	2850	15
33	20250324	185800	16670888	2850	2850	2850	2850	0
34	20250324	185700	16670888	2850	2850	2850	2850	0
35	20250324	185600	16670888	2850	2850	2850	2850	0
36	20250324	185500	16670888	2850	2850	2850	2850	0
37	20250324	185400	16670888	2850	2850	2850	2850	0
38	20250324	185300	16670888	2850	2850	2850	2850	0
39	20250324	185200	16670888	2850	2850	2850	2850	0
40	20250324	185100	16670888	2850	2850	2850	2850	0
41	20250324	185000	16670888	2850	2850	2850	2850	0
42	20250324	184900	16670888	2850	2850	2850	2850	0
43	20250324	184800	16670888	2850	2850	2850	2850	0
44	20250324	184700	16670888	2850	2850	2850	2850	0
45	20250324	184600	16670888	2850	2850	2850	2850	0
46	20250324	184500	16670888	2850	2850	2850	2850	0
47	20250324	184400	16670888	2850	2850	2850	2850	0
48	20250324	184300	16670888	2850	2850	2850	2850	0
49	20250324	184200	16670888	2850	2850	2850	2850	0
50	20250324	184100	16670888	2850	2850	2850	2850	0
51	20250324	184000	16670888	2850	2850	2850	2850	0
52	20250324	183900	16670888	2850	2850	2850	2850	0
53	20250324	183800	16670888	2850	2850	2850	2850	0
54	20250324	183700	16670888	2850	2850	2850	2850	0
55	20250324	183600	16670888	2850	2850	2850	2850	0
56	20250324	183500	16670888	2850	2850	2850	2850	0
57	20250324	183400	16670888	2850	2850	2850	2850	0
58	20250324	183300	16670888	2850	2850	2850	2850	0
59	20250324	183200	16670888	2850	2850	2850	2850	0
60	20250324	183100	16670888	2850	2850	2850	2850	0
61	20250324	183000	16670888	2850	2850	2850	2850	0
62	20250324	182900	16670888	2850	2850	2850	2850	15
63	20250324	182800	16670888	2850	2850	2850	2850	0
64	20250324	182700	16670888	2850	2850	2850	2850	0
65	20250324	182600	16670888	2850	2850	2850	2850	0
66	20250324	182500	16670888	2850	2850	2850	2850	0
67	20250324	182400	16670888	2850	2850	2850	2850	0
68	20250324	182300	16670888	2850	2850	2850	2850	0
69	20250324	182200	16670888	2850	2850	2850	2850	0
70	20250324	182100	16670888	2850	2850	2850	2850	0
71	20250324	182000	16670888	2850	2850	2850	2850	0
72	20250324	181900	16670888	2850	2850	2850	2850	0
73	20250324	181800	16670888	2850	2850	2850	2850	0
74	20250324	181700	16670888	2850	2850	2850	2850	0
75	20250324	181600	16670888	2850	2850	2850	2850	0
76	20250324	181500	16670888	2850	2850	2850	2850	0
77	20250324	181400	16670888	2850	2850	2850	2850	0
78	20250324	181300	16670888	2850	2850	2850	2850	0
79	20250324	181200	16670888	2850	2850	2850	2850	0
80	20250324	181100	16670888	2850	2850	2850	2850	0
81	20250324	181000	16670888	2850	2850	2850	2850	0
82	20250324	180900	16670888	2850	2850	2850	2850	0
83	20250324	180800	16670888	2850	2850	2850	2850	0
84	20250324	180700	16670888	2850	2850	2850	2850	0
85	20250324	180600	16670888	2850	2850	2850	2850	0
86	20250324	180500	16670888	2850	2850	2850	2850	0
87	20250324	180400	16670888	2850	2850	2850	2850	0
88	20250324	180300	16670888	2850	2850	2850	2850	0
89	20250324	180200	16670888	2850	2850	2850	2850	0
90	20250324	180100	16670888	2850	2850	2850	2850	0
91	20250324	180000	16670888	2850	2850	2850	2850	0
92	20250324	175900	16670888	2850	2850	2850	2850	15
93	20250324	175800	16670888	2850	2850	2850	2850	0
94	20250324	175700	16670888	2850	2850	2850	2850	0
95	20250324	175600	16670888	2850	2850	2850	2850	0
96	20250324	175500	16670888	2850	2850	2850	2850	0
97	20250324	175400	16670888	2850	2850	2850	2850	0
98	20250324	175300	16670888	2850	2850	2850	2850	0
99	20250324	175200	16670888	2850	2850	2850	2850	0
100	20250324	175100	16670888	2850	2850	2850	2850	0
101	20250324	175000	16670888	2850	2850	2850	2850	0
102	20250324	174900	16670888	2850	2850	2850	2850	0
103	20250324	174800	16670888	2850	2850	2850	2850	0
104	20250324	174700	16670888	2850	2850	2850	2850	0
105	20250324	174600	16670888	2850	2850	2850	2850	0
106	20250324	174500	16670888	2850	2850	2850	2850	0
107	20250324	174400	16670888	2850	2850	2850	2850	0
108	20250324	174300	16670888	2850	2850	2850	2850	0
109	20250324	174200	16670888	2850	2850	2850	2850	0
110	20250324	174100	16670888	2850	2850	2850	2850	0
111	20250324	174000	16670888	2850	2850	2850	2850	0
112	20250324	173900	16670888	2850	2850	2850	2850	0
113	20250324	173800	16670888	2850	2850	2850	2850	0
114	20250324	173700	16670888	2850	2850	2850	2850	0
115	20250324	173600	16670888	2850	2850	2850	2850	0
116	20250324	173500	16670888	2850	2850	2850	2850	0
117	20250324	173400	16670888	2850	2850	2850	2850	0
118	20250324	173300	16670888	2850	2850	2850	2850	0
119	20250324	173200	16670888	2850	2850	2850	2850	0
120	20250324	173100	16670888	2850	2850	2850	2850	0
121	20250324	173000	16670888	2850	2850	2850	2850	0
122	20250324	172900	16670888	2850	2850	2850	2850	15
123	20250324	172800	16670888	2850	2850	2850	2850	0
124	20250324	172700	16670888	2850	2850	2850	2850	0
125	20250324	172600	16670888	2850	2850	2850	2850	0
126	20250324	172500	16670888	2850	2850	2850	2850	0
127	20250324	172400	16670888	2850	2850	2850	2850	0
128	20250324	172300	16670888	2850	2850	2850	2850	0
129	20250324	172200	16670888	2850	2850	2850	2850	0
130	20250324	172100	16670888	2850	2850	2850	2850	0
131	20250324	172000	16670888	2850	2850	2850	2850	0
132	20250324	171900	16670888	2850	2850	2850	2850	0
133	20250324	171800	16670888	2850	2850	2850	2850	0
134	20250324	171700	16670888	2850	2850	2850	2850	0
135	20250324	171600	16670888	2850	2850	2850	2850	0
136	20250324	171500	16670888	2850	2850	2850	2850	0
137	20250324	171400	16670888	2850	2850	2850	2850	0
138	20250324	171300	16670888	2850	2850	2850	2850	0
139	20250324	171200	16670888	2850	2850	2850	2850	0
140	20250324	171100	16670888	2850	2850	2850	2850	0
141	20250324	171000	16670888	2850	2850	2850	2850	0
142	20250324	170900	16670888	2850	2850	2850	2850	0
143	20250324	170800	16670888	2850	2850	2850	2850	0
144	20250324	170700	16670888	2850	2850	2850	2850	0
145	20250324	170600	16670888	2850	2850	2850	2850	0
146	20250324	170500	16670888	2850	2850	2850	2850	0
147	20250324	170400	16670888	2850	2850	2850	2850	0
148	20250324	170300	16670888	2850	2850	2850	2850	0
149	20250324	170200	16670888	2850	2850	2850	2850	0
150	20250324	170100	16670888	2850	2850	2850	2850	0
151	20250324	170000	16670888	2850	2850	2850	2850	0
152	20250324	165900	16670888	2850	2850	2850	2850	15
153	20250324	165800	16670888	2850	2850	2850	2850	0
154	20250324	165700	16670888	2850	2850	2850	2850	0
155	20250324	165600	16670888	2850	2850	2850	2850	0
156	20250324	165500	16670888	2850	2850	2850	2850	0
157	20250324	165400	16670888	2850	2850	2850	2850	0
158	20250324	165300	16670888	2850	2850	2850	2850	0
159	20250324	165200	16670888	2850	2850	2850	2850	0
160	20250324	165100	16670888	2850	2850	2850	2850	0
161	20250324	165000	16670888	2850	2850	2850	2850	0
162	20250324	164900	16670888	2850	2850	2850	2850	0
163	20250324	164800	16670888	2850	2850	2850	2850	0
164	20250324	164700	16670888	2850	2850	2850	2850	0
165	20250324	164600	16670888	2850	2850	2850	2850	0
166	20250324	164500	16670888	2850	2850	2850	2850	0
167	20250324	164400	16670888	2850	2850	2850	2850	0
168	20250324	164300	16670888	2850	2850	2850	2850	0
169	20250324	164200	16670888	2850	2850	2850	2850	0
170	20250324	164100	16670888	2850	2850	2850	2850	0
171	20250324	164000	16670888	2850	2850	2850	2850	0
172	20250324	163900	16670888	2850	2850	2850	2850	0
173	20250324	163800	16670888	2850	2850	2850	2850	0
174	20250324	163700	16670888	2850	2850	2850	2850	0
175	20250324	163600	16670888	2850	2850	2850	2850	0
176	20250324	163500	16670888	2850	2850	2850	2850	0
177	20250324	163400	16670888	2850	2850	2850	2850	0
178	20250324	163300	16670888	2850	2850	2850	2850	0
179	20250324	163200	16670888	2850	2850	2850	2850	0
180	20250324	163100	16670888	2850	2850	2850	2850	0
181	20250324	163000	16670888	2850	2850	2850	2850	0
182	20250324	162900	16670888	2850	2850	2850	2850	15
183	20250324	162800	16670888	2850	2850	2850	2850	0
184	20250324	162700	16670888	2850	2850	2850	2850	0
185	20250324	162600	16670888	2850	2850	2850	2850	0
186	20250324	162500	16670888	2850	2850	2850	2850	0
187	20250324	162400	16670888	2850	2850	2850	2850	0
188	20250324	162300	16670888	2850	2850	2850	2850	0
189	20250324	162200	16670888	2850	2850	2850	2850	0
190	20250324	162100	16670888	2850	2850	2850	2850	0
191	20250324	162000	16670888	2850	2850	2850	2850	0
192	20250324	161900	16670888	2850	2850	2850	2850	0
193	20250324	161800	16670888	2850	2850	2850	2850	0
194	20250324	161700	16670888	2850	2850	2850	2850	0
195	20250324	161600	16670888	2850	2850	2850	2850	0
196	20250324	161500	16670888	2850	2850	2850	2850	0
197	20250324	161400	16670888	2850	2850	2850	2850	0
198	20250324	161300	16670888	2850	2850	2850	2850	0
199	20250324	161200	16670888	2850	2850	2850	2850	0
200	20250324	161100	16670888	2850	2850	2850	2850	0
201	20250324	161000	16670888	2850	2850	2850	2850	0
202	20250324	160900	16670888	2850	2850	2850	2850	0
203	20250324	160800	16670888	2850	2850	2850	2850	0
204	20250324	160700	16670888	2850	2850	2850	2850	0
205	20250324	160600	16670888	2850	2850	2850	2850	0
206	20250324	160500	16670888	2850	2850	2850	2850	0
207	20250324	160400	16670888	2850	2850	2850	2850	0
208	20250324	160300	16670888	2850	2850	2850	2850	0
209	20250324	160200	16670888	2850	2850	2850	2850	0
210	20250324	160100	16670888	2850	2850	2850	2850	0
211	20250324	160000	16670888	2850	2850	2850	2850	0
212	20250324	155900	16670888	2850	2850	2850	2850	15
213	20250324	155800	16670888	2850	2850	2850	2850	0
214	20250324	155700	16670888	2850	2850	2850	2850	0
215	20250324	155600	16670888	2850	2850	2850	2850	0
216	20250324	155500	16670888	2850	2850	2850	2850	0
217	20250324	155400	16670888	2850	2850	2850	2850	0
218	20250324	155300	16670888	2850	2850	2850	2850	0
219	20250324	155200	16670888	2850	2850	2850	2850	0
220	20250324	155100	16670888	2850	2850	2850	2850	0
221	20250324	155000	16670888	2850	2850	2850	2850	0
222	20250324	154900	16670888	2850	2850	2850	2850	0
223	20250324	154800	16670888	2850	2850	2850	2850	0
224	20250324	154700	16670888	2850	2850	2850	2850	0
225	20250324	154600	16670888	2850	2850	2850	2850	0
226	20250324	154500	16670888	2850	2850	2850	2850	0
227	20250324	154400	16670888	2850	2850	2850	2850	0
228	20250324	154300	16670888	2850	2850	2850	2850	0
229	20250324	154200	16670888	2850	2850	2850	2850	0
230	20250324	154100	16670888	2850	2850	2850	2850	0
231	20250324	154000	16670888	2850	2850	2850	2850	0
232	20250324	153900	16670888	2850	2850	2850	2850	0
233	20250324	153800	16670888	2850	2850	2850	2850	0
234	20250324	153700	16670888	2850	2850	2850	2850	0
235	20250324	153600	16670888	2850	2850	2850	2850	0
236	20250324	153500	16670888	2850	2850	2850	2850	0
237	20250324	153400	16670888	2850	2850	2850	2850	0
238	20250324	153300	16670888	2850	2850	2850	2850	0
239	20250324	153200	16670888	2850	2850	2850	2850	0
240	20250324	153100	16670888	2850	2850	2850	2850	0
241	20250324	153000	16670888	2850	2850	2850	2850	15
242	20250324	152900	16628138	2880	2880	2880	2880	0
243	20250324	152800	16628138	2880	2880	2880	2880	0
244	20250324	152700	16628138	2880	2880	2880	2880	0
245	20250324	152600	16628138	2880	2880	2880	2880	0
246	20250324	152500	16628138	2880	2880	2880	2880	0
247	20250324	152400	16628138	2880	2880	2880	2880	0
248	20250324	152300	16628138	2880	2880	2880	2880	0
249	20250324	152200	16628138	2880	2880	2880	2880	0
250	20250324	152100	16628138	2880	2880	2880	2880	0
251	20250324	152000	16628138	2880	2880	2880	2880	0
252	20250324	151900	16628138	2880	2880	2880	2880	0
253	20250324	151800	16628138	2880	2880	2880	2880	0
254	20250324	151700	16628138	2880	2865	2880	2865	14
255	20250324	151600	16588008	2880	2880	2880	2880	0
256	20250324	151500	16588008	2880	2880	2880	2880	0
257	20250324	151400	16588008	2880	2880	2880	2880	0
258	20250324	151300	16588008	2880	2880	2880	2880	0
259	20250324	151200	16588008	2880	2880	2880	2880	0
260	20250324	151100	16588008	2880	2875	2880	2865	202
261	20250324	151000	16009243	2880	2880	2880	2880	1
262	20250324	150900	16006363	2880	2880	2880	2880	0
263	20250324	150800	16006363	2880	2880	2895	2880	8
264	20250324	150700	15983298	2870	2870	2870	2870	2
265	20250324	150600	15977558	2865	2845	2865	2845	9
266	20250324	150500	15951843	2845	2845	2845	2845	0
267	20250324	150400	15951843	2845	2845	2845	2845	0
268	20250324	150300	15951843	2845	2835	2845	2835	228
269	20250324	150200	15304513	2835	2835	2835	2835	0
270	20250324	150100	15304513	2835	2835	2835	2835	0
271	20250324	150000	15304513	2835	2835	2835	2835	0
272	20250324	145900	15304513	2835	2835	2835	2835	0
273	20250324	145800	15304513	2835	2835	2835	2835	176
274	20250324	145700	14805553	2830	2830	2830	2830	0
275	20250324	145600	14805553	2830	2830	2830	2830	2
276	20250324	145500	14799893	2830	2830	2830	2830	3
277	20250324	145400	14791403	2835	2835	2835	2835	0
278	20250324	145300	14791403	2835	2835	2835	2835	1
279	20250324	145200	14788568	2830	2830	2830	2830	0
280	20250324	145100	14788568	2830	2830	2830	2830	0
281	20250324	145000	14788568	2830	2830	2830	2830	0
282	20250324	144900	14788568	2830	2830	2830	2830	0
283	20250324	144800	14788568	2830	2830	2830	2830	0
284	20250324	144700	14788568	2830	2830	2830	2830	0
285	20250324	144600	14788568	2830	2830	2830	2830	3
286	20250324	144500	14780078	2835	2835	2835	2835	100
287	20250324	144400	14496578	2837	2837	2837	2837	1
288	20250324	144300	14493741	2840	2840	2840	2840	132
289	20250324	144200	14118861	2840	2840	2840	2840	0
290	20250324	144100	14118861	2840	2840	2840	2840	3
291	20250324	144000	14110341	2842	2842	2842	2842	2
292	20250324	143900	14104657	2845	2845	2845	2845	0
293	20250324	143800	14104657	2845	2845	2845	2845	0
294	20250324	143700	14104657	2845	2845	2845	2845	0
295	20250324	143600	14104657	2845	2845	2845	2845	0
296	20250324	143500	14104657	2845	2845	2845	2845	1
297	20250324	143400	14101812	2850	2850	2850	2850	0
298	20250324	143300	14101812	2850	2850	2850	2850	15
299	20250324	143200	14059062	2850	2850	2850	2850	0
300	20250324	143100	14059062	2850	2850	2850	2850	3
301	20250324	143000	14050512	2852	2852	2852	2852	0
302	20250324	142900	14050512	2852	2852	2852	2852	0
303	20250324	142800	14050512	2852	2852	2852	2852	0
304	20250324	142700	14050512	2852	2852	2852	2852	0
305	20250324	142600	14050512	2852	2850	2852	2850	4
306	20250324	142500	14039110	2850	2850	2850	2850	0
307	20250324	142400	14039110	2850	2850	2850	2850	0
308	20250324	142300	14039110	2850	2850	2850	2850	3
309	20250324	142200	14030560	2855	2855	2855	2855	0
310	20250324	142100	14030560	2855	2855	2855	2855	0
311	20250324	142000	14030560	2855	2855	2855	2855	5
312	20250324	141900	14016285	2865	2865	2865	2865	0
313	20250324	141800	14016285	2865	2865	2865	2865	0
314	20250324	141700	14016285	2865	2865	2865	2865	0
315	20250324	141600	14016285	2865	2865	2865	2865	0
316	20250324	141500	14016285	2865	2865	2865	2865	0
317	20250324	141400	14016285	2865	2865	2865	2865	0
318	20250324	141300	14016285	2865	2865	2865	2865	0
319	20250324	141200	14016285	2865	2865	2865	2865	0
320	20250324	141100	14016285	2865	2865	2865	2865	0
321	20250324	141000	14016285	2865	2865	2865	2865	0
322	20250324	140900	14016285	2865	2865	2865	2865	0
323	20250324	140800	14016285	2865	2865	2865	2865	0
324	20250324	140700	14016285	2865	2865	2865	2865	0
325	20250324	140600	14016285	2865	2865	2865	2865	0
326	20250324	140500	14016285	2865	2865	2865	2865	1
327	20250324	140400	14013420	2870	2870	2870	2870	0
328	20250324	140300	14013420	2870	2870	2870	2870	0
329	20250324	140200	14013420	2870	2870	2870	2870	1
330	20250324	140100	14010550	2880	2880	2880	2880	0
331	20250324	140000	14010550	2880	2880	2880	2880	0
332	20250324	135900	14010550	2880	2880	2880	2880	0
333	20250324	135800	14010550	2880	2880	2880	2880	0
334	20250324	135700	14010550	2880	2880	2880	2880	0
335	20250324	135600	14010550	2880	2880	2880	2880	0
336	20250324	135500	14010550	2880	2880	2880	2880	1
337	20250324	135400	14007670	2875	2870	2875	2870	6
338	20250324	135300	13990430	2870	2860	2870	2860	7
339	20250324	135200	13970375	2865	2865	2865	2865	0
340	20250324	135100	13970375	2865	2865	2865	2865	0
341	20250324	135000	13970375	2865	2865	2865	2865	0
342	20250324	134900	13970375	2865	2865	2865	2865	0
343	20250324	134800	13970375	2865	2870	2870	2865	7
344	20250324	134700	13950315	2865	2860	2875	2860	13
345	20250324	134600	13913080	2855	2855	2855	2855	3
346	20250324	134500	13904515	2860	2860	2860	2860	0
347	20250324	134400	13904515	2860	2855	2860	2855	4
348	20250324	134300	13893090	2860	2860	2860	2860	0
349	20250324	134200	13893090	2860	2860	2860	2860	0
350	20250324	134100	13893090	2860	2860	2860	2860	1
351	20250324	134000	13890230	2855	2855	2855	2855	0
352	20250324	133900	13890230	2855	2855	2855	2855	0
353	20250324	133800	13890230	2855	2855	2855	2855	6
354	20250324	133700	13873100	2860	2860	2860	2860	0
355	20250324	133600	13873100	2860	2860	2860	2860	0
356	20250324	133500	13873100	2860	2860	2860	2860	0
357	20250324	133400	13873100	2860	2860	2860	2860	0
358	20250324	133300	13873100	2860	2860	2860	2860	0
359	20250324	133200	13873100	2860	2860	2860	2860	0
360	20250324	133100	13873100	2860	2860	2860	2860	0
361	20250324	133000	13873100	2860	2860	2860	2860	0
362	20250324	132900	13873100	2860	2860	2860	2860	0
363	20250324	132800	13873100	2860	2860	2860	2860	1
364	20250324	132700	13870240	2865	2860	2865	2860	5
365	20250324	132600	13855935	2860	2855	2860	2855	44
366	20250324	132500	13730310	2860	2860	2860	2860	0
367	20250324	132400	13730310	2860	2860	2860	2860	0
368	20250324	132300	13730310	2860	2860	2860	2860	0
369	20250324	132200	13730310	2860	2865	2865	2860	64
370	20250324	132100	13546955	2865	2865	2865	2865	0
371	20250324	132000	13546955	2865	2865	2865	2865	0
372	20250324	131900	13546955	2865	2865	2865	2865	0
373	20250324	131800	13546955	2865	2865	2865	2865	0
374	20250324	131700	13546955	2865	2865	2865	2865	0
375	20250324	131600	13546955	2865	2865	2865	2865	0
376	20250324	131500	13546955	2865	2865	2865	2865	0
377	20250324	131400	13546955	2865	2865	2865	2865	0
378	20250324	131300	13546955	2865	2870	2875	2865	10
379	20250324	131200	13518280	2865	2865	2865	2865	0
380	20250324	131100	13518280	2865	2865	2865	2865	9
381	20250324	131000	13492495	2865	2865	2865	2865	58
382	20250324	130900	13326325	2870	2870	2870	2870	0
383	20250324	130800	13326325	2870	2870	2870	2870	0
384	20250324	130700	13326325	2870	2870	2870	2870	0
385	20250324	130600	13326325	2870	2870	2870	2870	0
386	20250324	130500	13326325	2870	2870	2870	2870	0
387	20250324	130400	13326325	2870	2870	2870	2870	0
388	20250324	130300	13326325	2870	2865	2870	2865	69
389	20250324	130200	13128625	2870	2870	2870	2870	6
390	20250324	130100	13111405	2875	2875	2875	2875	0
391	20250324	130000	13111405	2875	2875	2875	2875	0
392	20250324	125900	13111405	2875	2875	2875	2875	0
393	20250324	125800	13111405	2875	2875	2875	2875	0
394	20250324	125700	13111405	2875	2875	2875	2875	0
395	20250324	125600	13111405	2875	2875	2875	2875	1
396	20250324	125500	13108530	2870	2870	2870	2870	0
397	20250324	125400	13108530	2870	2870	2870	2870	0
398	20250324	125300	13108530	2870	2870	2870	2870	0
399	20250324	125200	13108530	2870	2870	2870	2870	0
400	20250324	125100	13108530	2870	2870	2870	2870	0
401	20250324	125000	13108530	2870	2870	2870	2870	0
402	20250324	124900	13108530	2870	2870	2870	2870	0
403	20250324	124800	13108530	2870	2870	2870	2870	0
404	20250324	124700	13108530	2870	2870	2870	2870	0
405	20250324	124600	13108530	2870	2870	2870	2870	0
406	20250324	124500	13108530	2870	2870	2870	2870	0
407	20250324	124400	13108530	2870	2870	2870	2870	0
408	20250324	124300	13108530	2870	2870	2870	2870	0
409	20250324	124200	13108530	2870	2870	2870	2870	0
410	20250324	124100	13108530	2870	2870	2870	2870	3
411	20250324	124000	13099920	2870	2870	2870	2870	0
412	20250324	123900	13099920	2870	2870	2870	2870	0
413	20250324	123800	13099920	2870	2870	2870	2870	0
414	20250324	123700	13099920	2870	2870	2870	2870	0
415	20250324	123600	13099920	2870	2870	2870	2870	3
416	20250324	123500	13091310	2875	2875	2875	2875	0
417	20250324	123400	13091310	2875	2875	2875	2875	0
418	20250324	123300	13091310	2875	2875	2875	2875	1
419	20250324	123200	13088435	2870	2870	2870	2870	0
420	20250324	123100	13088435	2870	2870	2870	2870	3
421	20250324	123000	13079825	2870	2870	2870	2870	0
422	20250324	122900	13079825	2870	2870	2870	2870	0
423	20250324	122800	13079825	2870	2870	2870	2870	0
424	20250324	122700	13079825	2870	2870	2870	2870	0
425	20250324	122600	13079825	2870	2870	2870	2870	6
426	20250324	122500	13062605	2875	2875	2875	2875	0
427	20250324	122400	13062605	2875	2875	2875	2875	0
428	20250324	122300	13062605	2875	2870	2875	2870	13
429	20250324	122200	13025290	2870	2870	2870	2870	0
430	20250324	122100	13025290	2870	2870	2870	2870	0
431	20250324	122000	13025290	2870	2870	2870	2870	0
432	20250324	121900	13025290	2870	2870	2870	2870	0
433	20250324	121800	13025290	2870	2870	2870	2870	0
434	20250324	121700	13025290	2870	2870	2870	2870	0
435	20250324	121600	13025290	2870	2870	2870	2870	3
436	20250324	121500	13016680	2870	2870	2870	2870	0
437	20250324	121400	13016680	2870	2870	2870	2870	0
438	20250324	121300	13016680	2870	2870	2870	2870	0
439	20250324	121200	13016680	2870	2870	2870	2870	6
440	20250324	121100	12999460	2880	2880	2880	2880	0
441	20250324	121000	12999460	2880	2880	2880	2880	0
442	20250324	120900	12999460	2880	2880	2880	2880	0
443	20250324	120800	12999460	2880	2880	2880	2880	0
444	20250324	120700	12999460	2880	2880	2880	2880	0
445	20250324	120600	12999460	2880	2880	2880	2880	0
446	20250324	120500	12999460	2880	2880	2880	2880	0
447	20250324	120400	12999460	2880	2880	2880	2880	0
448	20250324	120300	12999460	2880	2880	2880	2880	3
449	20250324	120200	12990820	2880	2880	2880	2880	0
450	20250324	120100	12990820	2880	2880	2880	2880	0
451	20250324	120000	12990820	2880	2880	2880	2880	0
452	20250324	115900	12990820	2880	2880	2880	2880	135
453	20250324	115800	12602020	2880	2880	2880	2880	0
454	20250324	115700	12602020	2880	2880	2880	2880	0
455	20250324	115600	12602020	2880	2880	2880	2880	0
456	20250324	115500	12602020	2880	2870	2880	2870	132
457	20250324	115400	12221870	2880	2880	2880	2880	0
458	20250324	115300	12221870	2880	2880	2880	2880	1
459	20250324	115200	12218990	2880	2880	2880	2880	1
460	20250324	115100	12216110	2880	2880	2880	2880	130
461	20250324	115000	11841710	2880	2880	2880	2880	0
462	20250324	114900	11841710	2880	2880	2880	2880	0
463	20250324	114800	11841710	2880	2880	2880	2880	0
464	20250324	114700	11841710	2880	2880	2880	2880	131
465	20250324	114600	11464430	2870	2870	2870	2870	7
466	20250324	114500	11444340	2880	2880	2880	2880	1
467	20250324	114400	11441460	2880	2880	2880	2880	2
468	20250324	114300	11435700	2880	2880	2880	2880	130
469	20250324	114200	11061300	2880	2880	2880	2880	0
470	20250324	114100	11061300	2880	2880	2880	2880	0
471	20250324	114000	11061300	2880	2880	2880	2880	1
472	20250324	113900	11058420	2885	2880	2885	2880	131
473	20250324	113800	10681135	2880	2880	2880	2880	0
474	20250324	113700	10681135	2880	2880	2880	2880	0
475	20250324	113600	10681135	2880	2880	2880	2880	0
476	20250324	113500	10681135	2880	2880	2880	2880	130
477	20250324	113400	10306735	2880	2880	2880	2880	0
478	20250324	113300	10306735	2880	2880	2880	2880	0
479	20250324	113200	10306735	2880	2880	2880	2880	0
480	20250324	113100	10306735	2880	2875	2880	2875	131
481	20250324	113000	9929930	2875	2875	2875	2875	0
482	20250324	112900	9929930	2875	2875	2875	2875	0
483	20250324	112800	9929930	2875	2875	2875	2875	0
484	20250324	112700	9929930	2875	2875	2875	2875	130
485	20250324	112600	9556180	2875	2875	2875	2875	0
486	20250324	112500	9556180	2875	2875	2875	2875	0
487	20250324	112400	9556180	2875	2875	2875	2875	0
488	20250324	112300	9556180	2875	2875	2875	2875	126
489	20250324	112200	9193930	2875	2875	2875	2875	0
490	20250324	112100	9193930	2875	2875	2875	2875	0
491	20250324	112000	9193930	2875	2875	2875	2875	0
492	20250324	111900	9193930	2875	2875	2875	2875	0
493	20250324	111800	9193930	2875	2875	2875	2875	0
494	20250324	111700	9193930	2875	2875	2875	2875	0
495	20250324	111600	9193930	2875	2875	2875	2875	1
496	20250324	111500	9191055	2875	2875	2875	2875	125
497	20250324	111400	8831680	2875	2875	2875	2875	0
498	20250324	111300	8831680	2875	2875	2875	2875	0
499	20250324	111200	8831680	2875	2875	2875	2875	0
500	20250324	111100	8831680	2875	2875	2875	2875	123
501	20250324	111000	8478055	2875	2875	2875	2875	0
502	20250324	110900	8478055	2875	2875	2875	2875	0
503	20250324	110800	8478055	2875	2875	2875	2875	0
504	20250324	110700	8478055	2875	2875	2875	2875	0
505	20250324	110600	8478055	2875	2875	2875	2875	123
506	20250324	110500	8124430	2875	2875	2875	2875	0
507	20250324	110400	8124430	2875	2875	2875	2875	0
508	20250324	110300	8124430	2875	2875	2875	2875	0
509	20250324	110200	8124430	2875	2875	2875	2875	123
510	20250324	110100	7770805	2875	2875	2875	2875	0
511	20250324	110000	7770805	2875	2875	2875	2875	0
512	20250324	105900	7770805	2875	2875	2875	2875	0
513	20250324	105800	7770805	2875	2875	2875	2875	119
514	20250324	105700	7428680	2875	2875	2875	2875	0
515	20250324	105600	7428680	2875	2875	2875	2875	0
516	20250324	105500	7428680	2875	2875	2875	2875	0
517	20250324	105400	7428680	2875	2875	2875	2875	0
518	20250324	105300	7428680	2875	2875	2875	2875	0
519	20250324	105200	7428680	2875	2875	2875	2875	0
520	20250324	105100	7428680	2875	2875	2875	2875	0
521	20250324	105000	7428680	2875	2870	2875	2870	105
522	20250324	104900	7127160	2870	2870	2870	2870	1
523	20250324	104800	7124290	2870	2870	2870	2870	0
524	20250324	104700	7124290	2870	2870	2870	2870	1
525	20250324	104600	7121420	2870	2870	2870	2870	100
526	20250324	104500	6834420	2870	2870	2870	2870	0
527	20250324	104400	6834420	2870	2870	2870	2870	0
528	20250324	104300	6834420	2870	2870	2870	2870	0
529	20250324	104200	6834420	2870	2870	2870	2870	0
530	20250324	104100	6834420	2870	2870	2870	2870	0
531	20250324	104000	6834420	2870	2870	2870	2870	0
532	20250324	103900	6834420	2870	2870	2870	2870	0
533	20250324	103800	6834420	2870	2870	2870	2870	0
534	20250324	103700	6834420	2870	2870	2870	2870	82
535	20250324	103600	6599080	2870	2870	2870	2870	0
536	20250324	103500	6599080	2870	2870	2870	2870	0
537	20250324	103400	6599080	2870	2870	2870	2870	0
538	20250324	103300	6599080	2870	2870	2870	2870	0
539	20250324	103200	6599080	2870	2870	2870	2870	82
540	20250324	103100	6363740	2870	2870	2870	2870	0
541	20250324	103000	6363740	2870	2870	2870	2870	0
542	20250324	102900	6363740	2870	2870	2870	2870	0
543	20250324	102800	6363740	2870	2870	2870	2870	0
544	20250324	102700	6363740	2870	2870	2870	2870	82
545	20250324	102600	6128400	2870	2870	2870	2870	0
546	20250324	102500	6128400	2870	2870	2870	2870	0
547	20250324	102400	6128400	2870	2870	2870	2870	0
548	20250324	102300	6128400	2870	2870	2870	2870	0
549	20250324	102200	6128400	2870	2870	2870	2870	0
550	20250324	102100	6128400	2870	2870	2870	2870	0
551	20250324	102000	6128400	2870	2870	2870	2870	0
552	20250324	101900	6128400	2870	2870	2870	2870	106
553	20250324	101800	5824180	2870	2870	2870	2870	0
554	20250324	101700	5824180	2870	2870	2870	2870	0
555	20250324	101600	5824180	2870	2870	2870	2870	104
556	20250324	101500	5525700	2870	2870	2870	2870	0
557	20250324	101400	5525700	2870	2870	2870	2870	0
558	20250324	101300	5525700	2870	2870	2870	2870	104
559	20250324	101200	5227220	2870	2870	2870	2870	0
560	20250324	101100	5227220	2870	2870	2870	2870	0
561	20250324	101000	5227220	2870	2865	2870	2865	104
562	20250324	100900	4928755	2870	2870	2870	2870	0
563	20250324	100800	4928755	2870	2870	2870	2870	0
564	20250324	100700	4928755	2870	2865	2870	2865	105
565	20250324	100600	4627460	2865	2865	2865	2865	0
566	20250324	100500	4627460	2865	2865	2865	2865	1
567	20250324	100400	4624595	2870	2870	2870	2870	113
568	20250324	100300	4300285	2860	2860	2860	2860	0
569	20250324	100200	4300285	2860	2860	2860	2860	0
570	20250324	100100	4300285	2860	2860	2860	2860	0
571	20250324	100000	4300285	2860	2870	2870	2860	254
572	20250324	095900	3573825	2875	2875	2875	2875	0
573	20250324	095800	3573825	2875	2875	2875	2875	0
574	20250324	095700	3573825	2875	2875	2875	2875	0
575	20250324	095600	3573825	2875	2875	2875	2875	1
576	20250324	095500	3570950	2880	2880	2880	2880	0
577	20250324	095400	3570950	2880	2880	2880	2880	0
578	20250324	095300	3570950	2880	2880	2880	2880	13
579	20250324	095200	3533510	2880	2880	2880	2880	1
580	20250324	095100	3530630	2875	2875	2875	2875	1
581	20250324	095000	3527755	2870	2865	2870	2865	3
582	20250324	094900	3519155	2865	2865	2865	2865	0
583	20250324	094800	3519155	2865	2865	2865	2865	0
584	20250324	094700	3519155	2865	2865	2865	2865	0
585	20250324	094600	3519155	2865	2865	2865	2865	1
586	20250324	094500	3516290	2860	2860	2860	2860	0
587	20250324	094400	3516290	2860	2860	2860	2860	0
588	20250324	094300	3516290	2860	2860	2860	2860	0
589	20250324	094200	3516290	2860	2870	2870	2860	111
590	20250324	094100	3198820	2870	2870	2880	2870	4
591	20250324	094000	3187325	2860	2860	2860	2860	164
592	20250324	093900	2718285	2860	2860	2860	2860	3
593	20250324	093800	2709705	2865	2865	2865	2865	0
594	20250324	093700	2709705	2865	2865	2865	2865	0
595	20250324	093600	2709705	2865	2865	2865	2865	1
596	20250324	093500	2706840	2860	2860	2860	2860	0
597	20250324	093400	2706840	2860	2860	2860	2860	0
598	20250324	093300	2706840	2860	2860	2860	2860	0
599	20250324	093200	2706840	2860	2860	2860	2860	0
600	20250324	093100	2706840	2860	2860	2860	2860	3
601	20250324	093000	2698260	2865	2865	2865	2865	0
602	20250324	092900	2698260	2865	2865	2865	2865	1
603	20250324	092800	2695395	2870	2870	2870	2870	44
604	20250324	092700	2569115	2870	2870	2870	2870	0
605	20250324	092600	2569115	2870	2870	2870	2870	3
606	20250324	092500	2560505	2875	2875	2875	2875	0
607	20250324	092400	2560505	2875	2860	2875	2860	3
608	20250324	092300	2551895	2860	2870	2870	2860	154
609	20250324	092200	2111445	2880	2880	2880	2880	0
610	20250324	092100	2111445	2880	2880	2880	2880	1
611	20250324	092000	2108565	2875	2875	2875	2875	0
612	20250324	091900	2108565	2875	2875	2875	2875	0
613	20250324	091800	2108565	2875	2875	2875	2875	0
614	20250324	091700	2108565	2875	2875	2875	2870	3
615	20250324	091600	2099945	2880	2865	2880	2855	151
616	20250324	091500	1668095	2875	2875	2875	2875	0
617	20250324	091400	1668095	2875	2875	2875	2875	0
618	20250324	091300	1668095	2875	2865	2875	2865	7
619	20250324	091200	1648030	2865	2870	2870	2865	119
620	20250324	091100	1307090	2865	2865	2865	2865	2
621	20250324	091000	1301360	2880	2880	2880	2880	0
622	20250324	090900	1301360	2880	2880	2880	2880	0
623	20250324	090800	1301360	2880	2880	2880	2880	0
624	20250324	090700	1301360	2880	2880	2880	2880	0
625	20250324	090600	1301360	2880	2880	2880	2880	0
626	20250324	090500	1301360	2880	2880	2880	2880	0
627	20250324	090400	1301360	2880	2880	2880	2880	1
628	20250324	090300	1298480	2860	2860	2860	2860	0
629	20250324	090200	1298480	2860	2860	2860	2860	400
630	20250324	090100	154480	2880	2880	2880	2880	2
631	20250324	090000	148720	2860	2860	2860	2860	52