KissMeData/003470/min/candle-20250318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250318	184000	501251957	2830	2830	2830	2830	22083
3	20250318	183900	501251957	2830	2830	2830	2830	0
4	20250318	183800	501251957	2830	2830	2830	2830	0
5	20250318	183700	501251957	2830	2830	2830	2830	0
6	20250318	183600	501251957	2830	2830	2830	2830	0
7	20250318	183500	501251957	2830	2830	2830	2830	0
8	20250318	183400	501251957	2830	2830	2830	2830	0
9	20250318	183300	501251957	2830	2830	2830	2830	0
10	20250318	183200	501251957	2830	2830	2830	2830	0
11	20250318	183100	501251957	2830	2830	2830	2830	0
12	20250318	183000	501251957	2830	2830	2830	2830	0
13	20250318	182900	501251957	2830	2830	2830	2830	0
14	20250318	182800	501251957	2830	2830	2830	2830	0
15	20250318	182700	501251957	2830	2830	2830	2830	0
16	20250318	182600	501251957	2830	2830	2830	2830	0
17	20250318	182500	501251957	2830	2830	2830	2830	0
18	20250318	182400	501251957	2830	2830	2830	2830	0
19	20250318	182300	501251957	2830	2830	2830	2830	0
20	20250318	182200	501251957	2830	2830	2830	2830	0
21	20250318	182100	501251957	2830	2830	2830	2830	0
22	20250318	182000	501251957	2830	2830	2830	2830	0
23	20250318	181900	501251957	2830	2830	2830	2830	0
24	20250318	181800	501251957	2830	2830	2830	2830	0
25	20250318	181700	501251957	2830	2830	2830	2830	0
26	20250318	181600	501251957	2830	2830	2830	2830	0
27	20250318	181500	501251957	2830	2830	2830	2830	0
28	20250318	181400	501251957	2830	2830	2830	2830	0
29	20250318	181300	501251957	2830	2830	2830	2830	0
30	20250318	181200	501251957	2830	2830	2830	2830	0
31	20250318	181100	501251957	2830	2830	2830	2830	0
32	20250318	181000	501251957	2830	2830	2830	2830	22083
33	20250318	180900	501251957	2830	2830	2830	2830	0
34	20250318	180800	501251957	2830	2830	2830	2830	0
35	20250318	180700	501251957	2830	2830	2830	2830	0
36	20250318	180600	501251957	2830	2830	2830	2830	0
37	20250318	180500	501251957	2830	2830	2830	2830	0
38	20250318	180400	501251957	2830	2830	2830	2830	0
39	20250318	180300	501251957	2830	2830	2830	2830	0
40	20250318	180200	501251957	2830	2830	2830	2830	0
41	20250318	180100	501251957	2830	2830	2830	2830	0
42	20250318	180000	501251957	2830	2830	2830	2830	0
43	20250318	175900	501251957	2830	2830	2830	2830	0
44	20250318	175800	501251957	2830	2830	2830	2830	0
45	20250318	175700	501251957	2830	2830	2830	2830	0
46	20250318	175600	501251957	2830	2830	2830	2830	0
47	20250318	175500	501251957	2830	2830	2830	2830	0
48	20250318	175400	501251957	2830	2830	2830	2830	0
49	20250318	175300	501251957	2830	2830	2830	2830	0
50	20250318	175200	501251957	2830	2830	2830	2830	0
51	20250318	175100	501251957	2830	2830	2830	2830	0
52	20250318	175000	501251957	2830	2830	2830	2830	0
53	20250318	174900	501251957	2830	2830	2830	2830	0
54	20250318	174800	501251957	2830	2830	2830	2830	0
55	20250318	174700	501251957	2830	2830	2830	2830	0
56	20250318	174600	501251957	2830	2830	2830	2830	0
57	20250318	174500	501251957	2830	2830	2830	2830	0
58	20250318	174400	501251957	2830	2830	2830	2830	0
59	20250318	174300	501251957	2830	2830	2830	2830	0
60	20250318	174200	501251957	2830	2830	2830	2830	0
61	20250318	174100	501251957	2830	2830	2830	2830	0
62	20250318	174000	501251957	2830	2830	2830	2830	22083
63	20250318	173900	501251957	2830	2830	2830	2830	0
64	20250318	173800	501251957	2830	2830	2830	2830	0
65	20250318	173700	501251957	2830	2830	2830	2830	0
66	20250318	173600	501251957	2830	2830	2830	2830	0
67	20250318	173500	501251957	2830	2830	2830	2830	0
68	20250318	173400	501251957	2830	2830	2830	2830	0
69	20250318	173300	501251957	2830	2830	2830	2830	0
70	20250318	173200	501251957	2830	2830	2830	2830	0
71	20250318	173100	501251957	2830	2830	2830	2830	0
72	20250318	173000	501251957	2830	2830	2830	2830	0
73	20250318	172900	501251957	2830	2830	2830	2830	0
74	20250318	172800	501251957	2830	2830	2830	2830	0
75	20250318	172700	501251957	2830	2830	2830	2830	0
76	20250318	172600	501251957	2830	2830	2830	2830	0
77	20250318	172500	501251957	2830	2830	2830	2830	0
78	20250318	172400	501251957	2830	2830	2830	2830	0
79	20250318	172300	501251957	2830	2830	2830	2830	0
80	20250318	172200	501251957	2830	2830	2830	2830	0
81	20250318	172100	501251957	2830	2830	2830	2830	0
82	20250318	172000	501251957	2830	2830	2830	2830	0
83	20250318	171900	501251957	2830	2830	2830	2830	0
84	20250318	171800	501251957	2830	2830	2830	2830	0
85	20250318	171700	501251957	2830	2830	2830	2830	0
86	20250318	171600	501251957	2830	2830	2830	2830	0
87	20250318	171500	501251957	2830	2830	2830	2830	0
88	20250318	171400	501251957	2830	2830	2830	2830	0
89	20250318	171300	501251957	2830	2830	2830	2830	0
90	20250318	171200	501251957	2830	2830	2830	2830	0
91	20250318	171100	501251957	2830	2830	2830	2830	0
92	20250318	171000	501251957	2830	2830	2830	2830	22083
93	20250318	170900	501251957	2830	2830	2830	2830	0
94	20250318	170800	501251957	2830	2830	2830	2830	0
95	20250318	170700	501251957	2830	2830	2830	2830	0
96	20250318	170600	501251957	2830	2830	2830	2830	0
97	20250318	170500	501251957	2830	2830	2830	2830	0
98	20250318	170400	501251957	2830	2830	2830	2830	0
99	20250318	170300	501251957	2830	2830	2830	2830	0
100	20250318	170200	501251957	2830	2830	2830	2830	0
101	20250318	170100	501251957	2830	2830	2830	2830	0
102	20250318	170000	501251957	2830	2830	2830	2830	0
103	20250318	165900	501251957	2830	2830	2830	2830	0
104	20250318	165800	501251957	2830	2830	2830	2830	0
105	20250318	165700	501251957	2830	2830	2830	2830	0
106	20250318	165600	501251957	2830	2830	2830	2830	0
107	20250318	165500	501251957	2830	2830	2830	2830	0
108	20250318	165400	501251957	2830	2830	2830	2830	0
109	20250318	165300	501251957	2830	2830	2830	2830	0
110	20250318	165200	501251957	2830	2830	2830	2830	0
111	20250318	165100	501251957	2830	2830	2830	2830	0
112	20250318	165000	501251957	2830	2830	2830	2830	0
113	20250318	164900	501251957	2830	2830	2830	2830	0
114	20250318	164800	501251957	2830	2830	2830	2830	0
115	20250318	164700	501251957	2830	2830	2830	2830	0
116	20250318	164600	501251957	2830	2830	2830	2830	0
117	20250318	164500	501251957	2830	2830	2830	2830	0
118	20250318	164400	501251957	2830	2830	2830	2830	0
119	20250318	164300	501251957	2830	2830	2830	2830	0
120	20250318	164200	501251957	2830	2830	2830	2830	0
121	20250318	164100	501251957	2830	2830	2830	2830	0
122	20250318	164000	501251957	2830	2830	2830	2830	22083
123	20250318	163900	501251957	2830	2830	2830	2830	0
124	20250318	163800	501251957	2830	2830	2830	2830	0
125	20250318	163700	501251957	2830	2830	2830	2830	0
126	20250318	163600	501251957	2830	2830	2830	2830	0
127	20250318	163500	501251957	2830	2830	2830	2830	0
128	20250318	163400	501251957	2830	2830	2830	2830	0
129	20250318	163300	501251957	2830	2830	2830	2830	0
130	20250318	163200	501251957	2830	2830	2830	2830	0
131	20250318	163100	501251957	2830	2830	2830	2830	0
132	20250318	163000	501251957	2830	2830	2830	2830	0
133	20250318	162900	501251957	2830	2830	2830	2830	0
134	20250318	162800	501251957	2830	2830	2830	2830	0
135	20250318	162700	501251957	2830	2830	2830	2830	0
136	20250318	162600	501251957	2830	2830	2830	2830	0
137	20250318	162500	501251957	2830	2830	2830	2830	0
138	20250318	162400	501251957	2830	2830	2830	2830	0
139	20250318	162300	501251957	2830	2830	2830	2830	0
140	20250318	162200	501251957	2830	2830	2830	2830	0
141	20250318	162100	501251957	2830	2830	2830	2830	0
142	20250318	162000	501251957	2830	2830	2830	2830	0
143	20250318	161900	501251957	2830	2830	2830	2830	0
144	20250318	161800	501251957	2830	2830	2830	2830	0
145	20250318	161700	501251957	2830	2830	2830	2830	0
146	20250318	161600	501251957	2830	2830	2830	2830	0
147	20250318	161500	501251957	2830	2830	2830	2830	0
148	20250318	161400	501251957	2830	2830	2830	2830	0
149	20250318	161300	501251957	2830	2830	2830	2830	0
150	20250318	161200	501251957	2830	2830	2830	2830	0
151	20250318	161100	501251957	2830	2830	2830	2830	0
152	20250318	161000	501251957	2830	2830	2830	2830	22083
153	20250318	160900	501251957	2830	2830	2830	2830	0
154	20250318	160800	501251957	2830	2830	2830	2830	0
155	20250318	160700	501251957	2830	2830	2830	2830	0
156	20250318	160600	501251957	2830	2830	2830	2830	0
157	20250318	160500	501251957	2830	2830	2830	2830	0
158	20250318	160400	501251957	2830	2830	2830	2830	0
159	20250318	160300	501251957	2830	2830	2830	2830	0
160	20250318	160200	501251957	2830	2830	2830	2830	0
161	20250318	160100	501251957	2830	2830	2830	2830	0
162	20250318	160000	501251957	2830	2830	2830	2830	0
163	20250318	155900	501251957	2830	2830	2830	2830	0
164	20250318	155800	501251957	2830	2830	2830	2830	0
165	20250318	155700	501251957	2830	2830	2830	2830	0
166	20250318	155600	501251957	2830	2830	2830	2830	0
167	20250318	155500	501251957	2830	2830	2830	2830	0
168	20250318	155400	501251957	2830	2830	2830	2830	0
169	20250318	155300	501251957	2830	2830	2830	2830	0
170	20250318	155200	501251957	2830	2830	2830	2830	0
171	20250318	155100	501251957	2830	2830	2830	2830	0
172	20250318	155000	501251957	2830	2830	2830	2830	0
173	20250318	154900	501251957	2830	2830	2830	2830	0
174	20250318	154800	501251957	2830	2830	2830	2830	0
175	20250318	154700	501251957	2830	2830	2830	2830	0
176	20250318	154600	501251957	2830	2830	2830	2830	0
177	20250318	154500	501251957	2830	2830	2830	2830	0
178	20250318	154400	501251957	2830	2830	2830	2830	0
179	20250318	154300	501251957	2830	2830	2830	2830	0
180	20250318	154200	501251957	2830	2830	2830	2830	0
181	20250318	154100	501251957	2830	2830	2830	2830	0
182	20250318	154000	501251957	2830	2830	2830	2830	22083
183	20250318	153900	501251957	2830	2830	2830	2830	0
184	20250318	153800	501251957	2830	2830	2830	2830	0
185	20250318	153700	501251957	2830	2830	2830	2830	0
186	20250318	153600	501251957	2830	2830	2830	2830	0
187	20250318	153500	501251957	2830	2830	2830	2830	0
188	20250318	153400	501251957	2830	2830	2830	2830	0
189	20250318	153300	501251957	2830	2830	2830	2830	0
190	20250318	153200	501251957	2830	2830	2830	2830	0
191	20250318	153100	501251957	2830	2830	2830	2830	0
192	20250318	153000	501251957	2830	2830	2830	2830	22083
193	20250318	152900	438757067	2825	2825	2825	2825	0
194	20250318	152800	438757067	2825	2825	2825	2825	0
195	20250318	152700	438757067	2825	2825	2825	2825	0
196	20250318	152600	438757067	2825	2825	2825	2825	0
197	20250318	152500	438757067	2825	2825	2825	2825	0
198	20250318	152400	438757067	2825	2825	2825	2825	0
199	20250318	152300	438757067	2825	2825	2825	2825	0
200	20250318	152200	438757067	2825	2825	2825	2825	0
201	20250318	152100	438757067	2825	2825	2825	2825	0
202	20250318	152000	438757067	2825	2825	2825	2825	0
203	20250318	151900	438757067	2825	2825	2825	2825	1005
204	20250318	151800	435917942	2825	2820	2825	2820	1064
205	20250318	151700	432917457	2825	2825	2825	2825	0
206	20250318	151600	432917457	2825	2822	2825	2822	75
207	20250318	151500	432705585	2825	2825	2825	2825	39
208	20250318	151400	432595410	2825	2827	2827	2825	730
209	20250318	151300	430533064	2830	2827	2830	2827	3
210	20250318	151200	430524580	2830	2825	2830	2825	730
211	20250318	151100	428462325	2830	2825	2830	2820	1255
212	20250318	151000	424917240	2825	2825	2825	2825	26
213	20250318	150900	424843790	2825	2825	2825	2825	0
214	20250318	150800	424843790	2825	2825	2825	2825	100
215	20250318	150700	424561290	2825	2820	2825	2820	5
216	20250318	150600	424547180	2825	2820	2825	2820	60
217	20250318	150500	424377970	2825	2825	2825	2825	0
218	20250318	150400	424377970	2825	2825	2825	2825	0
219	20250318	150300	424377970	2825	2825	2825	2825	0
220	20250318	150200	424377970	2825	2822	2825	2822	3
221	20250318	150100	424369498	2825	2825	2825	2825	0
222	20250318	150000	424369498	2825	2820	2825	2820	6
223	20250318	145900	424352568	2825	2825	2825	2825	0
224	20250318	145800	424352568	2825	2825	2825	2825	0
225	20250318	145700	424352568	2825	2825	2825	2825	0
226	20250318	145600	424352568	2825	2825	2825	2825	0
227	20250318	145500	424352568	2825	2825	2825	2825	0
228	20250318	145400	424352568	2825	2825	2825	2825	32
229	20250318	145300	424262168	2825	2825	2825	2825	0
230	20250318	145200	424262168	2825	2825	2825	2825	0
231	20250318	145100	424262168	2825	2825	2825	2825	0
232	20250318	145000	424262168	2825	2825	2825	2820	31
233	20250318	144900	424174693	2825	2825	2825	2825	0
234	20250318	144800	424174693	2825	2820	2825	2820	41
235	20250318	144700	424059028	2817	2820	2820	2817	72
236	20250318	144600	423855991	2820	2820	2820	2820	7
237	20250318	144500	423836251	2820	2825	2825	2820	46
238	20250318	144400	423706521	2820	2825	2825	2820	5005
239	20250318	144300	409592396	2825	2825	2825	2825	865
240	20250318	144200	407148771	2825	2825	2825	2825	0
241	20250318	144100	407148771	2825	2825	2825	2825	57
242	20250318	144000	406987746	2830	2830	2830	2830	0
243	20250318	143900	406987746	2830	2830	2830	2830	0
244	20250318	143800	406987746	2830	2830	2830	2830	0
245	20250318	143700	406987746	2830	2830	2830	2830	0
246	20250318	143600	406987746	2830	2830	2830	2830	0
247	20250318	143500	406987746	2830	2827	2830	2827	2
248	20250318	143400	406982089	2830	2830	2830	2830	0
249	20250318	143300	406982089	2830	2830	2830	2830	0
250	20250318	143200	406982089	2830	2830	2830	2830	0
251	20250318	143100	406982089	2830	2830	2830	2830	1
252	20250318	143000	406979259	2825	2830	2830	2825	1002
253	20250318	142900	404148599	2825	2830	2830	2825	400
254	20250318	142800	403018554	2830	2830	2830	2830	0
255	20250318	142700	403018554	2830	2825	2830	2825	1501
256	20250318	142600	398778224	2830	2830	2830	2830	0
257	20250318	142500	398778224	2830	2830	2830	2830	0
258	20250318	142400	398778224	2830	2830	2830	2830	0
259	20250318	142300	398778224	2830	2827	2830	2827	2
260	20250318	142200	398772567	2830	2830	2830	2830	0
261	20250318	142100	398772567	2830	2830	2830	2830	0
262	20250318	142000	398772567	2830	2830	2830	2830	0
263	20250318	141900	398772567	2830	2830	2830	2830	0
264	20250318	141800	398772567	2830	2830	2830	2830	0
265	20250318	141700	398772567	2830	2830	2830	2830	0
266	20250318	141600	398772567	2830	2830	2830	2830	0
267	20250318	141500	398772567	2830	2830	2830	2830	0
268	20250318	141400	398772567	2830	2830	2830	2830	1
269	20250318	141300	398769737	2825	2825	2825	2825	0
270	20250318	141200	398769737	2825	2825	2825	2825	0
271	20250318	141100	398769737	2825	2825	2825	2825	0
272	20250318	141000	398769737	2825	2825	2825	2825	0
273	20250318	140900	398769737	2825	2825	2825	2825	0
274	20250318	140800	398769737	2825	2825	2825	2822	249
275	20250318	140700	398066315	2830	2830	2830	2830	0
276	20250318	140600	398066315	2830	2830	2830	2830	0
277	20250318	140500	398066315	2830	2830	2830	2830	0
278	20250318	140400	398066315	2830	2830	2830	2830	0
279	20250318	140300	398066315	2830	2830	2830	2830	11
280	20250318	140200	398035185	2825	2827	2827	2825	2
281	20250318	140100	398029533	2830	2830	2830	2830	0
282	20250318	140000	398029533	2830	2830	2830	2830	70
283	20250318	135900	397831433	2830	2830	2830	2830	70
284	20250318	135800	397633333	2830	2830	2830	2830	0
285	20250318	135700	397633333	2830	2830	2830	2830	0
286	20250318	135600	397633333	2830	2830	2830	2830	0
287	20250318	135500	397633333	2830	2830	2830	2830	0
288	20250318	135400	397633333	2830	2830	2830	2830	0
289	20250318	135300	397633333	2830	2830	2830	2830	0
290	20250318	135200	397633333	2830	2825	2830	2825	2
291	20250318	135100	397627678	2830	2830	2830	2830	0
292	20250318	135000	397627678	2830	2825	2830	2825	107
293	20250318	134900	397324873	2830	2830	2830	2830	1
294	20250318	134800	397322043	2825	2825	2825	2825	1
295	20250318	134700	397319218	2830	2830	2830	2830	0
296	20250318	134600	397319218	2830	2830	2830	2830	1
297	20250318	134500	397316388	2825	2825	2825	2825	2
298	20250318	134400	397310738	2825	2825	2825	2825	3
299	20250318	134300	397302263	2825	2825	2825	2825	1
300	20250318	134200	397299438	2830	2830	2830	2830	0
301	20250318	134100	397299438	2830	2830	2830	2830	0
302	20250318	134000	397299438	2830	2830	2830	2830	0
303	20250318	133900	397299438	2830	2830	2830	2830	0
304	20250318	133800	397299438	2830	2825	2830	2825	231
305	20250318	133700	396645713	2830	2830	2830	2830	0
306	20250318	133600	396645713	2830	2830	2830	2825	730
307	20250318	133500	394582313	2830	2830	2830	2830	0
308	20250318	133400	394582313	2830	2835	2835	2830	508
309	20250318	133300	393144393	2835	2830	2835	2830	4549
310	20250318	133200	380270718	2830	2830	2830	2830	4
311	20250318	133100	380259398	2830	2830	2830	2830	0
312	20250318	133000	380259398	2830	2830	2830	2830	2
313	20250318	132900	380253738	2830	2830	2830	2830	0
314	20250318	132800	380253738	2830	2830	2830	2830	1
315	20250318	132700	380250908	2825	2825	2825	2825	39
316	20250318	132600	380140733	2830	2830	2830	2830	0
317	20250318	132500	380140733	2830	2827	2830	2827	2
318	20250318	132400	380135076	2825	2825	2825	2825	20
319	20250318	132300	380078576	2830	2830	2830	2830	0
320	20250318	132200	380078576	2830	2830	2830	2830	0
321	20250318	132100	380078576	2830	2830	2830	2830	30
322	20250318	132000	379993676	2830	2830	2830	2830	0
323	20250318	131900	379993676	2830	2830	2830	2830	0
324	20250318	131800	379993676	2830	2830	2830	2830	0
325	20250318	131700	379993676	2830	2830	2830	2830	1
326	20250318	131600	379990846	2825	2825	2825	2825	100
327	20250318	131500	379708346	2830	2830	2830	2830	0
328	20250318	131400	379708346	2830	2830	2830	2830	0
329	20250318	131300	379708346	2830	2830	2830	2830	0
330	20250318	131200	379708346	2830	2830	2830	2830	0
331	20250318	131100	379708346	2830	2825	2830	2825	7
332	20250318	131000	379688541	2830	2830	2830	2830	0
333	20250318	130900	379688541	2830	2830	2830	2830	0
334	20250318	130800	379688541	2830	2825	2830	2820	10501
335	20250318	130700	350046986	2830	2830	2830	2830	34
336	20250318	130600	349950766	2830	2830	2830	2830	0
337	20250318	130500	349950766	2830	2830	2830	2830	0
338	20250318	130400	349950766	2830	2830	2830	2830	0
339	20250318	130300	349950766	2830	2830	2830	2830	0
340	20250318	130200	349950766	2830	2825	2830	2825	2
341	20250318	130100	349945111	2830	2830	2830	2830	0
342	20250318	130000	349945111	2830	2830	2830	2830	35
343	20250318	125900	349846061	2830	2825	2830	2825	52
344	20250318	125800	349699156	2830	2830	2830	2830	0
345	20250318	125700	349699156	2830	2830	2830	2830	0
346	20250318	125600	349699156	2830	2830	2830	2830	0
347	20250318	125500	349699156	2830	2830	2830	2830	0
348	20250318	125400	349699156	2830	2830	2830	2830	0
349	20250318	125300	349699156	2830	2830	2830	2830	0
350	20250318	125200	349699156	2830	2830	2830	2830	1500
351	20250318	125100	345454156	2830	2830	2830	2830	0
352	20250318	125000	345454156	2830	2830	2830	2830	0
353	20250318	124900	345454156	2830	2830	2830	2830	1
354	20250318	124800	345451326	2825	2825	2825	2825	897
355	20250318	124700	342917301	2825	2825	2825	2825	0
356	20250318	124600	342917301	2825	2825	2825	2825	0
357	20250318	124500	342917301	2825	2825	2825	2825	4500
358	20250318	124400	330204801	2830	2830	2830	2830	0
359	20250318	124300	330204801	2830	2830	2830	2830	0
360	20250318	124200	330204801	2830	2830	2830	2830	13
361	20250318	124100	330168011	2830	2830	2830	2830	0
362	20250318	124000	330168011	2830	2830	2830	2830	0
363	20250318	123900	330168011	2830	2830	2830	2830	1
364	20250318	123800	330165181	2825	2830	2830	2825	284
365	20250318	123700	329362876	2830	2830	2830	2830	0
366	20250318	123600	329362876	2830	2830	2830	2830	0
367	20250318	123500	329362876	2830	2830	2830	2830	1
368	20250318	123400	329360046	2825	2825	2825	2825	0
369	20250318	123300	329360046	2825	2825	2825	2825	0
370	20250318	123200	329360046	2825	2825	2825	2825	0
371	20250318	123100	329360046	2825	2825	2825	2825	0
372	20250318	123000	329360046	2825	2825	2825	2825	0
373	20250318	122900	329360046	2825	2825	2825	2825	0
374	20250318	122800	329360046	2825	2825	2825	2825	0
375	20250318	122700	329360046	2825	2825	2825	2825	0
376	20250318	122600	329360046	2825	2825	2825	2825	0
377	20250318	122500	329360046	2825	2825	2825	2825	0
378	20250318	122400	329360046	2825	2825	2825	2825	20
379	20250318	122300	329303546	2825	2825	2825	2825	51
380	20250318	122200	329159471	2830	2830	2830	2830	0
381	20250318	122100	329159471	2830	2830	2830	2830	572
382	20250318	122000	327540711	2835	2835	2835	2835	5
383	20250318	121900	327526536	2835	2835	2835	2835	0
384	20250318	121800	327526536	2835	2835	2835	2835	1
385	20250318	121700	327523701	2830	2830	2830	2830	1
386	20250318	121600	327520871	2830	2830	2830	2830	3
387	20250318	121500	327512381	2835	2835	2835	2835	0
388	20250318	121400	327512381	2835	2830	2835	2830	3
389	20250318	121300	327503886	2830	2830	2830	2830	200
390	20250318	121200	326937886	2835	2835	2835	2835	0
391	20250318	121100	326937886	2835	2835	2835	2835	0
392	20250318	121000	326937886	2835	2835	2835	2835	0
393	20250318	120900	326937886	2835	2835	2835	2835	3
394	20250318	120800	326929381	2835	2835	2835	2835	3
395	20250318	120700	326920876	2835	2835	2835	2835	0
396	20250318	120600	326920876	2835	2835	2835	2835	0
397	20250318	120500	326920876	2835	2835	2835	2835	0
398	20250318	120400	326920876	2835	2835	2835	2835	0
399	20250318	120300	326920876	2835	2835	2835	2835	0
400	20250318	120200	326920876	2835	2835	2835	2835	0
401	20250318	120100	326920876	2835	2830	2835	2830	401
402	20250318	120000	325786041	2835	2835	2835	2835	0
403	20250318	115900	325786041	2835	2835	2835	2835	0
404	20250318	115800	325786041	2835	2830	2835	2830	11118
405	20250318	115700	294319596	2830	2830	2830	2830	10
406	20250318	115600	294291296	2830	2830	2830	2830	0
407	20250318	115500	294291296	2830	2830	2830	2830	0
408	20250318	115400	294291296	2830	2835	2835	2830	4657
409	20250318	115300	281111456	2835	2835	2835	2835	0
410	20250318	115200	281111456	2835	2835	2835	2835	0
411	20250318	115100	281111456	2835	2830	2835	2830	4001
412	20250318	115000	269788621	2835	2830	2835	2830	53
413	20250318	114900	269638626	2830	2835	2835	2830	2951
414	20250318	114800	261287286	2830	2830	2830	2830	195
415	20250318	114700	260735436	2830	2835	2835	2830	61
416	20250318	114600	260562801	2830	2830	2830	2830	167
417	20250318	114500	260090191	2830	2830	2830	2830	3
418	20250318	114400	260081701	2830	2835	2835	2830	212
419	20250318	114300	259481731	2835	2835	2835	2835	0
420	20250318	114200	259481731	2835	2835	2835	2835	0
421	20250318	114100	259481731	2835	2835	2835	2835	0
422	20250318	114000	259481731	2835	2835	2835	2835	0
423	20250318	113900	259481731	2835	2835	2835	2835	0
424	20250318	113800	259481731	2835	2835	2835	2835	0
425	20250318	113700	259481731	2835	2835	2835	2835	0
426	20250318	113600	259481731	2835	2835	2835	2835	0
427	20250318	113500	259481731	2835	2835	2835	2835	1
428	20250318	113400	259478896	2830	2830	2830	2830	2771
429	20250318	113300	251636966	2830	2830	2830	2830	0
430	20250318	113200	251636966	2830	2830	2830	2830	0
431	20250318	113100	251636966	2830	2830	2830	2830	0
432	20250318	113000	251636966	2830	2830	2830	2830	0
433	20250318	112900	251636966	2830	2830	2830	2830	0
434	20250318	112800	251636966	2830	2830	2830	2830	0
435	20250318	112700	251636966	2830	2830	2830	2830	0
436	20250318	112600	251636966	2830	2830	2830	2830	0
437	20250318	112500	251636966	2830	2830	2830	2830	4
438	20250318	112400	251625646	2825	2825	2825	2825	0
439	20250318	112300	251625646	2825	2825	2825	2825	1000
440	20250318	112200	248800646	2830	2825	2830	2825	2
441	20250318	112100	248794991	2825	2825	2825	2825	1000
442	20250318	112000	245969991	2830	2830	2830	2830	0
443	20250318	111900	245969991	2830	2830	2830	2830	0
444	20250318	111800	245969991	2830	2830	2830	2830	0
445	20250318	111700	245969991	2830	2830	2830	2830	0
446	20250318	111600	245969991	2830	2830	2830	2830	0
447	20250318	111500	245969991	2830	2830	2830	2830	0
448	20250318	111400	245969991	2830	2830	2830	2830	0
449	20250318	111300	245969991	2830	2830	2830	2830	0
450	20250318	111200	245969991	2830	2832	2832	2830	3666
451	20250318	111100	235595209	2835	2835	2835	2835	30
452	20250318	111000	235510159	2835	2832	2835	2830	501
453	20250318	110900	234092320	2835	2835	2835	2835	0
454	20250318	110800	234092320	2835	2835	2835	2835	0
455	20250318	110700	234092320	2835	2835	2835	2835	0
456	20250318	110600	234092320	2835	2835	2835	2835	0
457	20250318	110500	234092320	2835	2835	2835	2835	1
458	20250318	110400	234089485	2835	2835	2835	2835	0
459	20250318	110300	234089485	2835	2835	2835	2835	0
460	20250318	110200	234089485	2835	2825	2835	2825	3190
461	20250318	110100	225072075	2825	2825	2825	2825	400
462	20250318	110000	223942075	2825	2825	2825	2825	0
463	20250318	105900	223942075	2825	2825	2825	2825	955
464	20250318	105800	221244200	2830	2830	2830	2830	0
465	20250318	105700	221244200	2830	2830	2830	2830	0
466	20250318	105600	221244200	2830	2830	2830	2830	0
467	20250318	105500	221244200	2830	2830	2830	2830	0
468	20250318	105400	221244200	2830	2830	2830	2825	2750
469	20250318	105300	213475345	2835	2835	2835	2835	0
470	20250318	105200	213475345	2835	2830	2835	2830	3802
471	20250318	105100	202713020	2830	2830	2830	2830	50
472	20250318	105000	202571520	2830	2830	2830	2830	0
473	20250318	104900	202571520	2830	2830	2830	2830	378
474	20250318	104800	201501780	2830	2830	2830	2830	1
475	20250318	104700	201498950	2825	2830	2830	2825	55
476	20250318	104600	201343570	2830	2830	2830	2830	0
477	20250318	104500	201343570	2830	2830	2830	2830	1
478	20250318	104400	201340740	2825	2825	2825	2825	30
479	20250318	104300	201255990	2830	2830	2830	2830	37
480	20250318	104200	201151280	2830	2830	2830	2830	0
481	20250318	104100	201151280	2830	2830	2830	2830	0
482	20250318	104000	201151280	2830	2830	2830	2830	0
483	20250318	103900	201151280	2830	2830	2830	2830	370
484	20250318	103800	200104180	2825	2825	2825	2825	1550
485	20250318	103700	195725430	2830	2830	2830	2830	32
486	20250318	103600	195634870	2830	2830	2830	2830	830
487	20250318	103500	193285970	2830	2830	2830	2830	0
488	20250318	103400	193285970	2830	2830	2830	2830	1
489	20250318	103300	193283140	2830	2830	2830	2830	0
490	20250318	103200	193283140	2830	2830	2830	2830	1
491	20250318	103100	193280310	2825	2825	2825	2825	619
492	20250318	103000	191531635	2825	2825	2825	2825	3907
493	20250318	102900	180494360	2830	2830	2830	2830	0
494	20250318	102800	180494360	2830	2830	2830	2830	20
495	20250318	102700	180437760	2825	2830	2830	2825	61
496	20250318	102600	180265385	2830	2830	2830	2830	1
497	20250318	102500	180262555	2825	2825	2825	2825	10
498	20250318	102400	180234305	2825	2825	2825	2825	2
499	20250318	102300	180228655	2825	2825	2825	2825	51
500	20250318	102200	180084580	2825	2825	2825	2825	19
501	20250318	102100	180030905	2825	2830	2830	2825	21
502	20250318	102000	179971480	2825	2825	2825	2825	400
503	20250318	101900	178841480	2825	2830	2830	2825	4713
504	20250318	101800	165527155	2830	2830	2830	2830	1
505	20250318	101700	165524325	2830	2830	2830	2830	0
506	20250318	101600	165524325	2830	2830	2830	2830	5
507	20250318	101500	165510175	2825	2825	2825	2825	5000
508	20250318	101400	151385175	2820	2820	2820	2820	0
509	20250318	101300	151385175	2820	2825	2825	2820	5427
510	20250318	101200	136053995	2825	2825	2825	2825	0
511	20250318	101100	136053995	2825	2825	2825	2825	0
512	20250318	101000	136053995	2825	2825	2825	2825	3
513	20250318	100900	136045520	2830	2825	2830	2825	4662
514	20250318	100800	122875365	2830	2830	2830	2830	1
515	20250318	100700	122872535	2825	2825	2825	2825	311
516	20250318	100600	121993960	2825	2825	2825	2825	200
517	20250318	100500	121428960	2830	2830	2830	2830	0
518	20250318	100400	121428960	2830	2830	2830	2830	1
519	20250318	100300	121426130	2825	2825	2825	2825	0
520	20250318	100200	121426130	2825	2825	2825	2825	250
521	20250318	100100	120719880	2820	2820	2820	2820	40
522	20250318	100000	120607080	2825	2825	2825	2825	0
523	20250318	095900	120607080	2825	2825	2825	2825	35
524	20250318	095800	120508205	2825	2825	2825	2825	18
525	20250318	095700	120457355	2825	2825	2825	2825	0
526	20250318	095600	120457355	2825	2825	2825	2825	11
527	20250318	095500	120426280	2830	2830	2830	2830	10
528	20250318	095400	120397980	2825	2825	2825	2825	100
529	20250318	095300	120115480	2830	2830	2830	2830	0
530	20250318	095200	120115480	2830	2825	2830	2825	2
531	20250318	095100	120109825	2830	2830	2830	2830	1
532	20250318	095000	120106995	2830	2830	2830	2830	0
533	20250318	094900	120106995	2830	2830	2830	2830	0
534	20250318	094800	120106995	2830	2830	2830	2830	0
535	20250318	094700	120106995	2830	2830	2830	2830	0
536	20250318	094600	120106995	2830	2830	2830	2830	0
537	20250318	094500	120106995	2830	2830	2830	2830	0
538	20250318	094400	120106995	2830	2830	2830	2830	712
539	20250318	094300	118092035	2835	2830	2835	2830	22
540	20250318	094200	118029725	2830	2830	2830	2830	0
541	20250318	094100	118029725	2830	2830	2830	2830	0
542	20250318	094000	118029725	2830	2825	2830	2820	704
543	20250318	093900	116039155	2835	2835	2835	2835	0
544	20250318	093800	116039155	2835	2835	2835	2835	0
545	20250318	093700	116039155	2835	2835	2835	2835	0
546	20250318	093600	116039155	2835	2835	2835	2835	1
547	20250318	093500	116036320	2830	2835	2835	2830	4
548	20250318	093400	116024995	2835	2825	2835	2825	82
549	20250318	093300	115792735	2830	2830	2830	2830	0
550	20250318	093200	115792735	2830	2830	2835	2830	14
551	20250318	093100	115753110	2835	2830	2835	2825	510
552	20250318	093000	114312245	2835	2830	2835	2830	256
553	20250318	092900	113587735	2835	2830	2835	2825	781
554	20250318	092800	111377895	2825	2825	2825	2825	2
555	20250318	092700	111372245	2830	2825	2830	2820	1001
556	20250318	092600	108549010	2830	2830	2830	2830	555
557	20250318	092500	106978360	2830	2830	2830	2830	206
558	20250318	092400	106395380	2830	2830	2830	2830	103
559	20250318	092300	106103890	2830	2830	2830	2830	500
560	20250318	092200	104688890	2830	2825	2830	2825	26
561	20250318	092100	104615435	2830	2830	2830	2830	0
562	20250318	092000	104615435	2830	2825	2830	2825	301
563	20250318	091900	103765105	2830	2830	2830	2830	45
564	20250318	091800	103637755	2825	2825	2825	2825	200
565	20250318	091700	103072755	2830	2830	2830	2830	0
566	20250318	091600	103072755	2830	2830	2830	2830	0
567	20250318	091500	103072755	2830	2830	2830	2830	21
568	20250318	091400	103013325	2815	2825	2825	2815	1807
569	20250318	091300	97916260	2830	2830	2830	2830	2
570	20250318	091200	97910600	2825	2830	2830	2825	409
571	20250318	091100	96753630	2835	2835	2835	2835	1
572	20250318	091000	96750795	2830	2840	2845	2830	4625
573	20250318	090900	83620545	2835	2835	2835	2835	691
574	20250318	090800	81661560	2840	2835	2840	2835	21
575	20250318	090700	81602020	2835	2840	2840	2835	2692
576	20250318	090600	73956745	2845	2840	2845	2840	1850
577	20250318	090500	68693710	2840	2850	2850	2840	1379
578	20250318	090400	64775455	2845	2840	2845	2840	1807
579	20250318	090300	59636070	2840	2830	2840	2830	3966
580	20250318	090200	48392235	2830	2830	2830	2830	0
581	20250318	090100	48392235	2830	2830	2830	2830	5701
582	20250318	090000	32258405	2815	2820	2825	2815	11438