KissMeData/045300/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	193100	22933421	2930	2930	2930	2930	202
3	20250319	193000	22933421	2930	2930	2930	2930	0
4	20250319	192900	22933421	2930	2930	2930	2930	0
5	20250319	192800	22933421	2930	2930	2930	2930	0
6	20250319	192700	22933421	2930	2930	2930	2930	0
7	20250319	192600	22933421	2930	2930	2930	2930	0
8	20250319	192500	22933421	2930	2930	2930	2930	0
9	20250319	192400	22933421	2930	2930	2930	2930	0
10	20250319	192300	22933421	2930	2930	2930	2930	0
11	20250319	192200	22933421	2930	2930	2930	2930	0
12	20250319	192100	22933421	2930	2930	2930	2930	0
13	20250319	192000	22933421	2930	2930	2930	2930	0
14	20250319	191900	22933421	2930	2930	2930	2930	0
15	20250319	191800	22933421	2930	2930	2930	2930	0
16	20250319	191700	22933421	2930	2930	2930	2930	0
17	20250319	191600	22933421	2930	2930	2930	2930	0
18	20250319	191500	22933421	2930	2930	2930	2930	0
19	20250319	191400	22933421	2930	2930	2930	2930	0
20	20250319	191300	22933421	2930	2930	2930	2930	0
21	20250319	191200	22933421	2930	2930	2930	2930	0
22	20250319	191100	22933421	2930	2930	2930	2930	0
23	20250319	191000	22933421	2930	2930	2930	2930	0
24	20250319	190900	22933421	2930	2930	2930	2930	0
25	20250319	190800	22933421	2930	2930	2930	2930	0
26	20250319	190700	22933421	2930	2930	2930	2930	0
27	20250319	190600	22933421	2930	2930	2930	2930	0
28	20250319	190500	22933421	2930	2930	2930	2930	0
29	20250319	190400	22933421	2930	2930	2930	2930	0
30	20250319	190300	22933421	2930	2930	2930	2930	0
31	20250319	190200	22933421	2930	2930	2930	2930	0
32	20250319	190100	22933421	2930	2930	2930	2930	202
33	20250319	190000	22933421	2930	2930	2930	2930	0
34	20250319	185900	22933421	2930	2930	2930	2930	0
35	20250319	185800	22933421	2930	2930	2930	2930	0
36	20250319	185700	22933421	2930	2930	2930	2930	0
37	20250319	185600	22933421	2930	2930	2930	2930	0
38	20250319	185500	22933421	2930	2930	2930	2930	0
39	20250319	185400	22933421	2930	2930	2930	2930	0
40	20250319	185300	22933421	2930	2930	2930	2930	0
41	20250319	185200	22933421	2930	2930	2930	2930	0
42	20250319	185100	22933421	2930	2930	2930	2930	0
43	20250319	185000	22933421	2930	2930	2930	2930	0
44	20250319	184900	22933421	2930	2930	2930	2930	0
45	20250319	184800	22933421	2930	2930	2930	2930	0
46	20250319	184700	22933421	2930	2930	2930	2930	0
47	20250319	184600	22933421	2930	2930	2930	2930	0
48	20250319	184500	22933421	2930	2930	2930	2930	0
49	20250319	184400	22933421	2930	2930	2930	2930	0
50	20250319	184300	22933421	2930	2930	2930	2930	0
51	20250319	184200	22933421	2930	2930	2930	2930	0
52	20250319	184100	22933421	2930	2930	2930	2930	0
53	20250319	184000	22933421	2930	2930	2930	2930	0
54	20250319	183900	22933421	2930	2930	2930	2930	0
55	20250319	183800	22933421	2930	2930	2930	2930	0
56	20250319	183700	22933421	2930	2930	2930	2930	0
57	20250319	183600	22933421	2930	2930	2930	2930	0
58	20250319	183500	22933421	2930	2930	2930	2930	0
59	20250319	183400	22933421	2930	2930	2930	2930	0
60	20250319	183300	22933421	2930	2930	2930	2930	0
61	20250319	183200	22933421	2930	2930	2930	2930	0
62	20250319	183100	22933421	2930	2930	2930	2930	202
63	20250319	183000	22933421	2930	2930	2930	2930	0
64	20250319	182900	22933421	2930	2930	2930	2930	0
65	20250319	182800	22933421	2930	2930	2930	2930	0
66	20250319	182700	22933421	2930	2930	2930	2930	0
67	20250319	182600	22933421	2930	2930	2930	2930	0
68	20250319	182500	22933421	2930	2930	2930	2930	0
69	20250319	182400	22933421	2930	2930	2930	2930	0
70	20250319	182300	22933421	2930	2930	2930	2930	0
71	20250319	182200	22933421	2930	2930	2930	2930	0
72	20250319	182100	22933421	2930	2930	2930	2930	0
73	20250319	182000	22933421	2930	2930	2930	2930	0
74	20250319	181900	22933421	2930	2930	2930	2930	0
75	20250319	181800	22933421	2930	2930	2930	2930	0
76	20250319	181700	22933421	2930	2930	2930	2930	0
77	20250319	181600	22933421	2930	2930	2930	2930	0
78	20250319	181500	22933421	2930	2930	2930	2930	0
79	20250319	181400	22933421	2930	2930	2930	2930	0
80	20250319	181300	22933421	2930	2930	2930	2930	0
81	20250319	181200	22933421	2930	2930	2930	2930	0
82	20250319	181100	22933421	2930	2930	2930	2930	0
83	20250319	181000	22933421	2930	2930	2930	2930	0
84	20250319	180900	22933421	2930	2930	2930	2930	0
85	20250319	180800	22933421	2930	2930	2930	2930	0
86	20250319	180700	22933421	2930	2930	2930	2930	0
87	20250319	180600	22933421	2930	2930	2930	2930	0
88	20250319	180500	22933421	2930	2930	2930	2930	0
89	20250319	180400	22933421	2930	2930	2930	2930	0
90	20250319	180300	22933421	2930	2930	2930	2930	0
91	20250319	180200	22933421	2930	2930	2930	2930	0
92	20250319	180100	22933421	2930	2930	2930	2930	202
93	20250319	180000	22933421	2930	2930	2930	2930	0
94	20250319	175900	22933421	2930	2930	2930	2930	0
95	20250319	175800	22933421	2930	2930	2930	2930	0
96	20250319	175700	22933421	2930	2930	2930	2930	0
97	20250319	175600	22933421	2930	2930	2930	2930	0
98	20250319	175500	22933421	2930	2930	2930	2930	0
99	20250319	175400	22933421	2930	2930	2930	2930	0
100	20250319	175300	22933421	2930	2930	2930	2930	0
101	20250319	175200	22933421	2930	2930	2930	2930	0
102	20250319	175100	22933421	2930	2930	2930	2930	0
103	20250319	175000	22933421	2930	2930	2930	2930	0
104	20250319	174900	22933421	2930	2930	2930	2930	0
105	20250319	174800	22933421	2930	2930	2930	2930	0
106	20250319	174700	22933421	2930	2930	2930	2930	0
107	20250319	174600	22933421	2930	2930	2930	2930	0
108	20250319	174500	22933421	2930	2930	2930	2930	0
109	20250319	174400	22933421	2930	2930	2930	2930	0
110	20250319	174300	22933421	2930	2930	2930	2930	0
111	20250319	174200	22933421	2930	2930	2930	2930	0
112	20250319	174100	22933421	2930	2930	2930	2930	0
113	20250319	174000	22933421	2930	2930	2930	2930	0
114	20250319	173900	22933421	2930	2930	2930	2930	0
115	20250319	173800	22933421	2930	2930	2930	2930	0
116	20250319	173700	22933421	2930	2930	2930	2930	0
117	20250319	173600	22933421	2930	2930	2930	2930	0
118	20250319	173500	22933421	2930	2930	2930	2930	0
119	20250319	173400	22933421	2930	2930	2930	2930	0
120	20250319	173300	22933421	2930	2930	2930	2930	0
121	20250319	173200	22933421	2930	2930	2930	2930	0
122	20250319	173100	22933421	2930	2930	2930	2930	202
123	20250319	173000	22933421	2930	2930	2930	2930	0
124	20250319	172900	22933421	2930	2930	2930	2930	0
125	20250319	172800	22933421	2930	2930	2930	2930	0
126	20250319	172700	22933421	2930	2930	2930	2930	0
127	20250319	172600	22933421	2930	2930	2930	2930	0
128	20250319	172500	22933421	2930	2930	2930	2930	0
129	20250319	172400	22933421	2930	2930	2930	2930	0
130	20250319	172300	22933421	2930	2930	2930	2930	0
131	20250319	172200	22933421	2930	2930	2930	2930	0
132	20250319	172100	22933421	2930	2930	2930	2930	0
133	20250319	172000	22933421	2930	2930	2930	2930	0
134	20250319	171900	22933421	2930	2930	2930	2930	0
135	20250319	171800	22933421	2930	2930	2930	2930	0
136	20250319	171700	22933421	2930	2930	2930	2930	0
137	20250319	171600	22933421	2930	2930	2930	2930	0
138	20250319	171500	22933421	2930	2930	2930	2930	0
139	20250319	171400	22933421	2930	2930	2930	2930	0
140	20250319	171300	22933421	2930	2930	2930	2930	0
141	20250319	171200	22933421	2930	2930	2930	2930	0
142	20250319	171100	22933421	2930	2930	2930	2930	0
143	20250319	171000	22933421	2930	2930	2930	2930	0
144	20250319	170900	22933421	2930	2930	2930	2930	0
145	20250319	170800	22933421	2930	2930	2930	2930	0
146	20250319	170700	22933421	2930	2930	2930	2930	0
147	20250319	170600	22933421	2930	2930	2930	2930	0
148	20250319	170500	22933421	2930	2930	2930	2930	0
149	20250319	170400	22933421	2930	2930	2930	2930	0
150	20250319	170300	22933421	2930	2930	2930	2930	0
151	20250319	170200	22933421	2930	2930	2930	2930	0
152	20250319	170100	22933421	2930	2930	2930	2930	202
153	20250319	170000	22933421	2930	2930	2930	2930	0
154	20250319	165900	22933421	2930	2930	2930	2930	0
155	20250319	165800	22933421	2930	2930	2930	2930	0
156	20250319	165700	22933421	2930	2930	2930	2930	0
157	20250319	165600	22933421	2930	2930	2930	2930	0
158	20250319	165500	22933421	2930	2930	2930	2930	0
159	20250319	165400	22933421	2930	2930	2930	2930	0
160	20250319	165300	22933421	2930	2930	2930	2930	0
161	20250319	165200	22933421	2930	2930	2930	2930	0
162	20250319	165100	22933421	2930	2930	2930	2930	0
163	20250319	165000	22933421	2930	2930	2930	2930	0
164	20250319	164900	22933421	2930	2930	2930	2930	0
165	20250319	164800	22933421	2930	2930	2930	2930	0
166	20250319	164700	22933421	2930	2930	2930	2930	0
167	20250319	164600	22933421	2930	2930	2930	2930	0
168	20250319	164500	22933421	2930	2930	2930	2930	0
169	20250319	164400	22933421	2930	2930	2930	2930	0
170	20250319	164300	22933421	2930	2930	2930	2930	0
171	20250319	164200	22933421	2930	2930	2930	2930	0
172	20250319	164100	22933421	2930	2930	2930	2930	0
173	20250319	164000	22933421	2930	2930	2930	2930	0
174	20250319	163900	22933421	2930	2930	2930	2930	0
175	20250319	163800	22933421	2930	2930	2930	2930	0
176	20250319	163700	22933421	2930	2930	2930	2930	0
177	20250319	163600	22933421	2930	2930	2930	2930	0
178	20250319	163500	22933421	2930	2930	2930	2930	0
179	20250319	163400	22933421	2930	2930	2930	2930	0
180	20250319	163300	22933421	2930	2930	2930	2930	0
181	20250319	163200	22933421	2930	2930	2930	2930	0
182	20250319	163100	22933421	2930	2930	2930	2930	202
183	20250319	163000	22933421	2930	2930	2930	2930	0
184	20250319	162900	22933421	2930	2930	2930	2930	0
185	20250319	162800	22933421	2930	2930	2930	2930	0
186	20250319	162700	22933421	2930	2930	2930	2930	0
187	20250319	162600	22933421	2930	2930	2930	2930	0
188	20250319	162500	22933421	2930	2930	2930	2930	0
189	20250319	162400	22933421	2930	2930	2930	2930	0
190	20250319	162300	22933421	2930	2930	2930	2930	0
191	20250319	162200	22933421	2930	2930	2930	2930	0
192	20250319	162100	22933421	2930	2930	2930	2930	0
193	20250319	162000	22933421	2930	2930	2930	2930	0
194	20250319	161900	22933421	2930	2930	2930	2930	0
195	20250319	161800	22933421	2930	2930	2930	2930	0
196	20250319	161700	22933421	2930	2930	2930	2930	0
197	20250319	161600	22933421	2930	2930	2930	2930	0
198	20250319	161500	22933421	2930	2930	2930	2930	0
199	20250319	161400	22933421	2930	2930	2930	2930	0
200	20250319	161300	22933421	2930	2930	2930	2930	0
201	20250319	161200	22933421	2930	2930	2930	2930	0
202	20250319	161100	22933421	2930	2930	2930	2930	0
203	20250319	161000	22933421	2930	2930	2930	2930	0
204	20250319	160900	22933421	2930	2930	2930	2930	0
205	20250319	160800	22933421	2930	2930	2930	2930	0
206	20250319	160700	22933421	2930	2930	2930	2930	0
207	20250319	160600	22933421	2930	2930	2930	2930	0
208	20250319	160500	22933421	2930	2930	2930	2930	0
209	20250319	160400	22933421	2930	2930	2930	2930	0
210	20250319	160300	22933421	2930	2930	2930	2930	0
211	20250319	160200	22933421	2930	2930	2930	2930	0
212	20250319	160100	22933421	2930	2930	2930	2930	202
213	20250319	160000	22933421	2930	2930	2930	2930	0
214	20250319	155900	22933421	2930	2930	2930	2930	0
215	20250319	155800	22933421	2930	2930	2930	2930	0
216	20250319	155700	22933421	2930	2930	2930	2930	0
217	20250319	155600	22933421	2930	2930	2930	2930	0
218	20250319	155500	22933421	2930	2930	2930	2930	0
219	20250319	155400	22933421	2930	2930	2930	2930	0
220	20250319	155300	22933421	2930	2930	2930	2930	0
221	20250319	155200	22933421	2930	2930	2930	2930	0
222	20250319	155100	22933421	2930	2930	2930	2930	0
223	20250319	155000	22933421	2930	2930	2930	2930	0
224	20250319	154900	22933421	2930	2930	2930	2930	0
225	20250319	154800	22933421	2930	2930	2930	2930	0
226	20250319	154700	22933421	2930	2930	2930	2930	0
227	20250319	154600	22933421	2930	2930	2930	2930	0
228	20250319	154500	22933421	2930	2930	2930	2930	0
229	20250319	154400	22933421	2930	2930	2930	2930	0
230	20250319	154300	22933421	2930	2930	2930	2930	0
231	20250319	154200	22933421	2930	2930	2930	2930	0
232	20250319	154100	22933421	2930	2930	2930	2930	0
233	20250319	154000	22933421	2930	2930	2930	2930	0
234	20250319	153900	22933421	2930	2930	2930	2930	0
235	20250319	153800	22933421	2930	2930	2930	2930	0
236	20250319	153700	22933421	2930	2930	2930	2930	0
237	20250319	153600	22933421	2930	2930	2930	2930	0
238	20250319	153500	22933421	2930	2930	2930	2930	0
239	20250319	153400	22933421	2930	2930	2930	2930	0
240	20250319	153300	22933421	2930	2930	2930	2930	0
241	20250319	153200	22933421	2930	2930	2930	2930	0
242	20250319	153100	22933421	2930	2930	2930	2930	202
243	20250319	153000	22933421	2930	2930	2930	2930	202
244	20250319	152900	22341561	2925	2925	2925	2925	0
245	20250319	152800	22341561	2925	2925	2925	2925	0
246	20250319	152700	22341561	2925	2925	2925	2925	0
247	20250319	152600	22341561	2925	2925	2925	2925	0
248	20250319	152500	22341561	2925	2925	2925	2925	0
249	20250319	152400	22341561	2925	2925	2925	2925	0
250	20250319	152300	22341561	2925	2925	2925	2925	0
251	20250319	152200	22341561	2925	2925	2925	2925	0
252	20250319	152100	22341561	2925	2925	2925	2925	0
253	20250319	152000	22341561	2925	2925	2925	2925	0
254	20250319	151900	22341561	2925	2905	2925	2905	33
255	20250319	151800	22245676	2905	2905	2905	2905	1
256	20250319	151700	22242771	2900	2895	2900	2895	60
257	20250319	151600	22068921	2900	2900	2900	2900	3
258	20250319	151500	22060221	2900	2900	2900	2900	0
259	20250319	151400	22060221	2900	2900	2900	2900	0
260	20250319	151300	22060221	2900	2900	2900	2900	0
261	20250319	151200	22060221	2900	2900	2900	2900	0
262	20250319	151100	22060221	2900	2900	2900	2900	0
263	20250319	151000	22060221	2900	2900	2900	2900	0
264	20250319	150900	22060221	2900	2900	2900	2900	0
265	20250319	150800	22060221	2900	2900	2900	2900	0
266	20250319	150700	22060221	2900	2900	2900	2900	268
267	20250319	150600	21283021	2905	2905	2905	2905	0
268	20250319	150500	21283021	2905	2905	2905	2905	0
269	20250319	150400	21283021	2905	2905	2905	2905	0
270	20250319	150300	21283021	2905	2905	2905	2905	4
271	20250319	150200	21271401	2905	2905	2905	2905	0
272	20250319	150100	21271401	2905	2905	2905	2905	0
273	20250319	150000	21271401	2905	2905	2905	2905	0
274	20250319	145900	21271401	2905	2905	2905	2905	0
275	20250319	145800	21271401	2905	2905	2905	2905	0
276	20250319	145700	21271401	2905	2905	2905	2905	0
277	20250319	145600	21271401	2905	2905	2905	2905	0
278	20250319	145500	21271401	2905	2905	2905	2905	2
279	20250319	145400	21265591	2900	2900	2900	2900	0
280	20250319	145300	21265591	2900	2900	2900	2900	0
281	20250319	145200	21265591	2900	2900	2900	2900	0
282	20250319	145100	21265591	2900	2900	2900	2900	16
283	20250319	145000	21219191	2905	2905	2905	2905	0
284	20250319	144900	21219191	2905	2905	2905	2905	0
285	20250319	144800	21219191	2905	2905	2905	2905	1
286	20250319	144700	21216286	2900	2900	2900	2900	0
287	20250319	144600	21216286	2900	2900	2900	2900	16
288	20250319	144500	21169886	2905	2905	2905	2905	2
289	20250319	144400	21164076	2905	2905	2905	2905	0
290	20250319	144300	21164076	2905	2905	2905	2905	0
291	20250319	144200	21164076	2905	2905	2905	2905	0
292	20250319	144100	21164076	2905	2905	2905	2900	116
293	20250319	144000	20827176	2905	2905	2905	2905	1
294	20250319	143900	20824271	2900	2900	2900	2900	0
295	20250319	143800	20824271	2900	2900	2900	2900	16
296	20250319	143700	20777871	2900	2900	2900	2900	0
297	20250319	143600	20777871	2900	2900	2900	2900	0
298	20250319	143500	20777871	2900	2900	2900	2900	0
299	20250319	143400	20777871	2900	2900	2900	2900	0
300	20250319	143300	20777871	2900	2900	2900	2900	0
301	20250319	143200	20777871	2900	2900	2900	2900	0
302	20250319	143100	20777871	2900	2900	2900	2900	32
303	20250319	143000	20685071	2905	2925	2925	2905	1357
304	20250319	142900	16734331	2930	2930	2930	2930	0
305	20250319	142800	16734331	2930	2930	2930	2930	0
306	20250319	142700	16734331	2930	2930	2930	2930	0
307	20250319	142600	16734331	2930	2930	2930	2930	0
308	20250319	142500	16734331	2930	2930	2930	2930	0
309	20250319	142400	16734331	2930	2930	2930	2925	3
310	20250319	142300	16725546	2925	2905	2930	2905	12
311	20250319	142200	16690591	2900	2900	2900	2900	0
312	20250319	142100	16690591	2900	2900	2900	2900	16
313	20250319	142000	16644191	2900	2900	2900	2900	12
314	20250319	141900	16609391	2900	2900	2900	2900	1
315	20250319	141800	16606491	2895	2895	2895	2895	0
316	20250319	141700	16606491	2895	2895	2895	2895	0
317	20250319	141600	16606491	2895	2895	2895	2895	32
318	20250319	141500	16513851	2895	2895	2895	2895	0
319	20250319	141400	16513851	2895	2895	2895	2895	0
320	20250319	141300	16513851	2895	2895	2895	2895	0
321	20250319	141200	16513851	2895	2895	2895	2895	1
322	20250319	141100	16510956	2895	2895	2895	2895	0
323	20250319	141000	16510956	2895	2895	2895	2895	0
324	20250319	140900	16510956	2895	2895	2895	2895	0
325	20250319	140800	16510956	2895	2895	2895	2895	0
326	20250319	140700	16510956	2895	2895	2895	2895	0
327	20250319	140600	16510956	2895	2895	2895	2895	17
328	20250319	140500	16461741	2895	2895	2895	2895	0
329	20250319	140400	16461741	2895	2895	2895	2895	144
330	20250319	140300	16044861	2900	2900	2900	2900	0
331	20250319	140200	16044861	2900	2900	2900	2900	0
332	20250319	140100	16044861	2900	2902	2902	2900	4
333	20250319	140000	16033257	2902	2902	2902	2902	0
334	20250319	135900	16033257	2902	2902	2902	2902	0
335	20250319	135800	16033257	2902	2902	2902	2902	0
336	20250319	135700	16033257	2902	2902	2902	2902	0
337	20250319	135600	16033257	2902	2902	2902	2902	16
338	20250319	135500	15986825	2905	2905	2905	2905	0
339	20250319	135400	15986825	2905	2905	2905	2905	0
340	20250319	135300	15986825	2905	2905	2905	2905	0
341	20250319	135200	15986825	2905	2905	2905	2905	1
342	20250319	135100	15983920	2900	2900	2900	2900	16
343	20250319	135000	15937520	2905	2905	2905	2905	0
344	20250319	134900	15937520	2905	2905	2905	2905	0
345	20250319	134800	15937520	2905	2905	2905	2905	0
346	20250319	134700	15937520	2905	2900	2905	2900	18
347	20250319	134600	15885310	2900	2900	2900	2900	400
348	20250319	134500	14725310	2910	2905	2910	2905	16
349	20250319	134400	14678825	2900	2900	2900	2900	32
350	20250319	134300	14586025	2905	2905	2905	2905	0
351	20250319	134200	14586025	2905	2905	2905	2905	0
352	20250319	134100	14586025	2905	2905	2905	2905	0
353	20250319	134000	14586025	2905	2905	2905	2905	0
354	20250319	133900	14586025	2905	2905	2905	2905	0
355	20250319	133800	14586025	2905	2905	2905	2905	0
356	20250319	133700	14586025	2905	2905	2905	2905	0
357	20250319	133600	14586025	2905	2905	2905	2905	0
358	20250319	133500	14586025	2905	2905	2905	2905	0
359	20250319	133400	14586025	2905	2905	2905	2905	1
360	20250319	133300	14583120	2900	2900	2900	2900	16
361	20250319	133200	14536720	2910	2910	2910	2910	0
362	20250319	133100	14536720	2910	2910	2910	2910	0
363	20250319	133000	14536720	2910	2910	2910	2910	0
364	20250319	132900	14536720	2910	2910	2910	2910	0
365	20250319	132800	14536720	2910	2910	2910	2910	0
366	20250319	132700	14536720	2910	2910	2910	2910	0
367	20250319	132600	14536720	2910	2910	2910	2910	0
368	20250319	132500	14536720	2910	2910	2910	2910	0
369	20250319	132400	14536720	2910	2910	2910	2910	0
370	20250319	132300	14536720	2910	2905	2910	2905	18
371	20250319	132200	14484425	2900	2900	2900	2900	0
372	20250319	132100	14484425	2900	2900	2900	2900	33
373	20250319	132000	14388725	2910	2910	2910	2910	0
374	20250319	131900	14388725	2910	2910	2910	2910	0
375	20250319	131800	14388725	2910	2910	2910	2910	0
376	20250319	131700	14388725	2910	2910	2910	2910	0
377	20250319	131600	14388725	2910	2910	2910	2910	0
378	20250319	131500	14388725	2910	2910	2910	2910	0
379	20250319	131400	14388725	2910	2910	2910	2910	0
380	20250319	131300	14388725	2910	2910	2910	2910	0
381	20250319	131200	14388725	2910	2910	2910	2910	0
382	20250319	131100	14388725	2910	2910	2910	2910	0
383	20250319	131000	14388725	2910	2910	2910	2910	0
384	20250319	130900	14388725	2910	2910	2910	2910	0
385	20250319	130800	14388725	2910	2910	2910	2910	0
386	20250319	130700	14388725	2910	2910	2910	2910	0
387	20250319	130600	14388725	2910	2910	2910	2910	48
388	20250319	130500	14249045	2920	2920	2920	2920	0
389	20250319	130400	14249045	2920	2920	2920	2920	0
390	20250319	130300	14249045	2920	2920	2920	2920	0
391	20250319	130200	14249045	2920	2920	2920	2920	0
392	20250319	130100	14249045	2920	2920	2920	2920	0
393	20250319	130000	14249045	2920	2920	2920	2920	0
394	20250319	125900	14249045	2920	2920	2920	2920	0
395	20250319	125800	14249045	2920	2915	2920	2915	385
396	20250319	125700	13126765	2915	2915	2915	2915	40
397	20250319	125600	13010165	2925	2925	2925	2925	0
398	20250319	125500	13010165	2925	2925	2925	2925	1
399	20250319	125400	13007240	2920	2920	2920	2920	10
400	20250319	125300	12978040	2920	2920	2920	2920	0
401	20250319	125200	12978040	2920	2920	2920	2920	0
402	20250319	125100	12978040	2920	2920	2920	2920	6
403	20250319	125000	12960520	2920	2920	2920	2920	0
404	20250319	124900	12960520	2920	2920	2920	2920	16
405	20250319	124800	12913800	2930	2930	2930	2930	0
406	20250319	124700	12913800	2930	2930	2930	2930	0
407	20250319	124600	12913800	2930	2930	2930	2930	0
408	20250319	124500	12913800	2930	2930	2930	2930	0
409	20250319	124400	12913800	2930	2930	2930	2930	0
410	20250319	124300	12913800	2930	2930	2930	2930	0
411	20250319	124200	12913800	2930	2930	2930	2930	0
412	20250319	124100	12913800	2930	2930	2930	2930	0
413	20250319	124000	12913800	2930	2930	2930	2930	0
414	20250319	123900	12913800	2930	2930	2930	2930	0
415	20250319	123800	12913800	2930	2930	2930	2930	0
416	20250319	123700	12913800	2930	2930	2930	2930	0
417	20250319	123600	12913800	2930	2930	2930	2930	0
418	20250319	123500	12913800	2930	2930	2930	2930	0
419	20250319	123400	12913800	2930	2930	2930	2930	1
420	20250319	123300	12910870	2925	2925	2925	2925	0
421	20250319	123200	12910870	2925	2925	2925	2925	0
422	20250319	123100	12910870	2925	2925	2925	2925	0
423	20250319	123000	12910870	2925	2925	2925	2925	0
424	20250319	122900	12910870	2925	2925	2925	2925	0
425	20250319	122800	12910870	2925	2925	2925	2925	1
426	20250319	122700	12907945	2930	2930	2930	2930	0
427	20250319	122600	12907945	2930	2930	2930	2930	0
428	20250319	122500	12907945	2930	2930	2930	2930	0
429	20250319	122400	12907945	2930	2930	2930	2930	0
430	20250319	122300	12907945	2930	2930	2930	2930	0
431	20250319	122200	12907945	2930	2930	2930	2930	0
432	20250319	122100	12907945	2930	2930	2930	2930	0
433	20250319	122000	12907945	2930	2930	2930	2930	0
434	20250319	121900	12907945	2930	2930	2930	2930	0
435	20250319	121800	12907945	2930	2930	2930	2930	0
436	20250319	121700	12907945	2930	2930	2930	2930	1
437	20250319	121600	12905015	2920	2920	2920	2920	1
438	20250319	121500	12902095	2930	2930	2930	2930	0
439	20250319	121400	12902095	2930	2930	2930	2930	0
440	20250319	121300	12902095	2930	2930	2930	2930	0
441	20250319	121200	12902095	2930	2930	2930	2930	0
442	20250319	121100	12902095	2930	2930	2930	2930	0
443	20250319	121000	12902095	2930	2930	2930	2930	0
444	20250319	120900	12902095	2930	2930	2930	2930	0
445	20250319	120800	12902095	2930	2930	2930	2930	0
446	20250319	120700	12902095	2930	2930	2930	2930	0
447	20250319	120600	12902095	2930	2930	2930	2930	0
448	20250319	120500	12902095	2930	2930	2930	2930	1
449	20250319	120400	12899165	2920	2920	2920	2920	0
450	20250319	120300	12899165	2920	2920	2920	2920	0
451	20250319	120200	12899165	2920	2920	2920	2920	0
452	20250319	120100	12899165	2920	2920	2920	2920	17
453	20250319	120000	12849525	2930	2930	2930	2930	0
454	20250319	115900	12849525	2930	2930	2930	2930	0
455	20250319	115800	12849525	2930	2930	2930	2930	0
456	20250319	115700	12849525	2930	2930	2930	2930	0
457	20250319	115600	12849525	2930	2925	2930	2925	33
458	20250319	115500	12752995	2920	2920	2920	2920	0
459	20250319	115400	12752995	2920	2920	2920	2920	0
460	20250319	115300	12752995	2920	2920	2920	2920	0
461	20250319	115200	12752995	2920	2920	2920	2920	0
462	20250319	115100	12752995	2920	2920	2920	2920	0
463	20250319	115000	12752995	2920	2920	2920	2920	0
464	20250319	114900	12752995	2920	2920	2920	2920	0
465	20250319	114800	12752995	2920	2920	2920	2920	0
466	20250319	114700	12752995	2920	2920	2920	2920	0
467	20250319	114600	12752995	2920	2920	2920	2920	27
468	20250319	114500	12674155	2920	2920	2920	2920	0
469	20250319	114400	12674155	2920	2920	2920	2920	0
470	20250319	114300	12674155	2920	2920	2920	2920	0
471	20250319	114200	12674155	2920	2920	2920	2920	0
472	20250319	114100	12674155	2920	2920	2920	2920	16
473	20250319	114000	12627435	2925	2925	2925	2925	0
474	20250319	113900	12627435	2925	2920	2925	2920	33
475	20250319	113800	12531070	2920	2920	2920	2920	0
476	20250319	113700	12531070	2920	2920	2920	2920	0
477	20250319	113600	12531070	2920	2920	2920	2920	0
478	20250319	113500	12531070	2920	2920	2920	2920	0
479	20250319	113400	12531070	2920	2920	2920	2920	0
480	20250319	113300	12531070	2920	2920	2920	2920	0
481	20250319	113200	12531070	2920	2920	2920	2920	0
482	20250319	113100	12531070	2920	2920	2920	2920	0
483	20250319	113000	12531070	2920	2920	2920	2920	16
484	20250319	112900	12484350	2925	2925	2925	2925	0
485	20250319	112800	12484350	2925	2925	2925	2925	0
486	20250319	112700	12484350	2925	2925	2925	2925	0
487	20250319	112600	12484350	2925	2925	2925	2925	0
488	20250319	112500	12484350	2925	2925	2925	2925	0
489	20250319	112400	12484350	2925	2925	2925	2925	0
490	20250319	112300	12484350	2925	2925	2925	2925	0
491	20250319	112200	12484350	2925	2925	2925	2925	2
492	20250319	112100	12478500	2920	2920	2920	2920	16
493	20250319	112000	12431780	2925	2925	2925	2925	2
494	20250319	111900	12425930	2920	2920	2920	2920	0
495	20250319	111800	12425930	2920	2920	2920	2920	0
496	20250319	111700	12425930	2920	2920	2920	2920	0
497	20250319	111600	12425930	2920	2920	2920	2920	17
498	20250319	111500	12376290	2925	2925	2925	2925	0
499	20250319	111400	12376290	2925	2925	2925	2925	0
500	20250319	111300	12376290	2925	2925	2925	2925	0
501	20250319	111200	12376290	2925	2925	2925	2925	0
502	20250319	111100	12376290	2925	2925	2925	2925	2
503	20250319	111000	12370440	2930	2930	2930	2930	0
504	20250319	110900	12370440	2930	2930	2930	2930	0
505	20250319	110800	12370440	2930	2930	2930	2930	0
506	20250319	110700	12370440	2930	2930	2930	2930	0
507	20250319	110600	12370440	2930	2930	2930	2930	0
508	20250319	110500	12370440	2930	2925	2930	2925	49
509	20250319	110400	12227110	2925	2925	2925	2925	93
510	20250319	110300	11955085	2925	2925	2925	2925	0
511	20250319	110200	11955085	2925	2925	2925	2925	0
512	20250319	110100	11955085	2925	2925	2925	2925	33
513	20250319	110000	11858560	2930	2930	2930	2930	1
514	20250319	105900	11855630	2925	2925	2925	2925	14
515	20250319	105800	11814680	2930	2930	2930	2930	0
516	20250319	105700	11814680	2930	2930	2930	2930	0
517	20250319	105600	11814680	2930	2930	2930	2930	0
518	20250319	105500	11814680	2930	2930	2930	2930	0
519	20250319	105400	11814680	2930	2930	2930	2930	0
520	20250319	105300	11814680	2930	2925	2930	2925	17
521	20250319	105200	11764950	2925	2925	2925	2925	0
522	20250319	105100	11764950	2925	2925	2925	2925	0
523	20250319	105000	11764950	2925	2925	2925	2925	0
524	20250319	104900	11764950	2925	2925	2925	2925	0
525	20250319	104800	11764950	2925	2925	2925	2925	0
526	20250319	104700	11764950	2925	2925	2925	2925	0
527	20250319	104600	11764950	2925	2925	2925	2925	16
528	20250319	104500	11718150	2930	2930	2930	2930	0
529	20250319	104400	11718150	2930	2930	2930	2930	0
530	20250319	104300	11718150	2930	2930	2930	2930	0
531	20250319	104200	11718150	2930	2930	2930	2930	0
532	20250319	104100	11718150	2930	2925	2930	2925	17
533	20250319	104000	11668420	2930	2930	2930	2930	2
534	20250319	103900	11662560	2930	2935	2935	2930	622
535	20250319	103800	9839640	2940	2940	2940	2940	4
536	20250319	103700	9827880	2935	2935	2935	2935	0
537	20250319	103600	9827880	2935	2935	2935	2935	16
538	20250319	103500	9780920	2940	2940	2940	2940	0
539	20250319	103400	9780920	2940	2940	2940	2940	13
540	20250319	103300	9742700	2940	2935	2940	2935	17
541	20250319	103200	9692800	2940	2940	2940	2940	0
542	20250319	103100	9692800	2940	2940	2940	2940	0
543	20250319	103000	9692800	2940	2940	2940	2940	0
544	20250319	102900	9692800	2940	2945	2945	2940	3
545	20250319	102800	9683975	2950	2950	2950	2950	5
546	20250319	102700	9669225	2960	2960	2960	2960	0
547	20250319	102600	9669225	2960	2960	2960	2960	0
548	20250319	102500	9669225	2960	2960	2960	2960	0
549	20250319	102400	9669225	2960	2960	2960	2960	0
550	20250319	102300	9669225	2960	2960	2960	2960	0
551	20250319	102200	9669225	2960	2960	2960	2960	0
552	20250319	102100	9669225	2960	2960	2960	2960	0
553	20250319	102000	9669225	2960	2960	2960	2960	0
554	20250319	101900	9669225	2960	2955	2960	2955	30
555	20250319	101800	9580505	2960	2955	2960	2955	8
556	20250319	101700	9556860	2950	2950	2950	2950	0
557	20250319	101600	9556860	2950	2950	2950	2950	2
558	20250319	101500	9550960	2950	2950	2950	2950	0
559	20250319	101400	9550960	2950	2950	2950	2950	0
560	20250319	101300	9550960	2950	2950	2950	2950	0
561	20250319	101200	9550960	2950	2950	2950	2950	0
562	20250319	101100	9550960	2950	2950	2950	2950	17
563	20250319	101000	9500810	2955	2955	2955	2955	0
564	20250319	100900	9500810	2955	2955	2955	2955	0
565	20250319	100800	9500810	2955	2955	2955	2955	0
566	20250319	100700	9500810	2955	2955	2955	2955	0
567	20250319	100600	9500810	2955	2955	2955	2955	10
568	20250319	100500	9471260	2965	2965	2965	2965	1
569	20250319	100400	9468295	2965	2980	2980	2965	32
570	20250319	100300	9373390	2985	2985	2985	2985	1
571	20250319	100200	9370405	2970	2970	2970	2970	0
572	20250319	100100	9370405	2970	2975	2975	2970	25
573	20250319	100000	9296100	2980	2980	2980	2980	0
574	20250319	095900	9296100	2980	2980	2980	2980	0
575	20250319	095800	9296100	2980	2980	2980	2980	0
576	20250319	095700	9296100	2980	2980	2980	2980	0
577	20250319	095600	9296100	2980	2990	2990	2980	56
578	20250319	095500	9128820	2995	2995	2995	2995	1
579	20250319	095400	9125825	3000	3000	3000	3000	200
580	20250319	095300	8525825	3000	3000	3000	3000	0
581	20250319	095200	8525825	3000	3000	3000	3000	7
582	20250319	095100	8504825	3000	2990	3000	2990	21
583	20250319	095000	8441995	2985	2990	2990	2985	2
584	20250319	094900	8436020	3000	2980	3000	2980	1033
585	20250319	094800	5341920	2970	2965	2970	2965	595
586	20250319	094700	3576160	2965	2960	2965	2960	112
587	20250319	094600	3244635	2960	2960	2960	2960	0
588	20250319	094500	3244635	2960	2960	2960	2960	1
589	20250319	094400	3241675	2955	2955	2955	2955	0
590	20250319	094300	3241675	2955	2955	2955	2955	0
591	20250319	094200	3241675	2955	2955	2955	2955	2
592	20250319	094100	3235765	2965	2965	2965	2965	0
593	20250319	094000	3235765	2965	2965	2965	2965	0
594	20250319	093900	3235765	2965	2965	2965	2965	20
595	20250319	093800	3176465	2960	2960	2960	2960	318
596	20250319	093700	2235185	2960	2960	2960	2960	0
597	20250319	093600	2235185	2960	2960	2960	2960	1
598	20250319	093500	2232225	2955	2955	2955	2955	0
599	20250319	093400	2232225	2955	2955	2955	2955	0
600	20250319	093300	2232225	2955	2955	2955	2955	0
601	20250319	093200	2232225	2955	2955	2955	2955	0
602	20250319	093100	2232225	2955	2955	2955	2955	0
603	20250319	093000	2232225	2955	2955	2955	2955	0
604	20250319	092900	2232225	2955	2955	2955	2955	0
605	20250319	092800	2232225	2955	2960	2960	2955	8
606	20250319	092700	2208580	2955	2955	2955	2955	0
607	20250319	092600	2208580	2955	2955	2955	2955	1
608	20250319	092500	2205625	2960	2930	2960	2930	91
609	20250319	092400	1938965	2930	2930	2930	2930	0
610	20250319	092300	1938965	2930	2935	2935	2930	10
611	20250319	092200	1909660	2970	2970	2970	2970	0
612	20250319	092100	1909660	2970	2970	2970	2970	0
613	20250319	092000	1909660	2970	2965	2970	2965	200
614	20250319	091900	1316170	2965	2965	2965	2965	0
615	20250319	091800	1316170	2965	2965	2965	2965	0
616	20250319	091700	1316170	2965	2935	2965	2935	301
617	20250319	091600	431495	2935	2935	2935	2935	0
618	20250319	091500	431495	2935	2935	2935	2935	0
619	20250319	091400	431495	2935	2935	2935	2935	0
620	20250319	091300	431495	2935	2935	2935	2935	119
621	20250319	091200	82230	2935	2935	2935	2935	0
622	20250319	091100	82230	2935	2935	2935	2935	0
623	20250319	091000	82230	2935	2935	2935	2935	0
624	20250319	090900	82230	2935	2935	2935	2935	22
625	20250319	090800	17660	2935	2935	2935	2935	1
626	20250319	090700	14725	2965	2965	2965	2965	0
627	20250319	090600	14725	2965	2965	2965	2965	0
628	20250319	090500	14725	2965	2965	2965	2965	0
629	20250319	090400	14725	2965	2965	2965	2965	0
630	20250319	090300	14725	2965	2965	2965	2965	2
631	20250319	090200	8795	2935	2935	2935	2935	1
632	20250319	090100	5860	2930	2930	2930	2930	0
633	20250319	090000	5860	2930	2930	2930	2930	2