KissMeData/091340/min/candle-20250319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250319	200600	175509770	2910	2910	2910	2910	751
3	20250319	200500	175509770	2910	2910	2910	2910	0
4	20250319	200400	175509770	2910	2910	2910	2910	0
5	20250319	200300	175509770	2910	2910	2910	2910	0
6	20250319	200200	175509770	2910	2910	2910	2910	0
7	20250319	200100	175509770	2910	2910	2910	2910	0
8	20250319	200000	175509770	2910	2910	2910	2910	0
9	20250319	195900	175509770	2910	2910	2910	2910	0
10	20250319	195800	175509770	2910	2910	2910	2910	0
11	20250319	195700	175509770	2910	2910	2910	2910	0
12	20250319	195600	175509770	2910	2910	2910	2910	0
13	20250319	195500	175509770	2910	2910	2910	2910	0
14	20250319	195400	175509770	2910	2910	2910	2910	0
15	20250319	195300	175509770	2910	2910	2910	2910	0
16	20250319	195200	175509770	2910	2910	2910	2910	0
17	20250319	195100	175509770	2910	2910	2910	2910	0
18	20250319	195000	175509770	2910	2910	2910	2910	0
19	20250319	194900	175509770	2910	2910	2910	2910	0
20	20250319	194800	175509770	2910	2910	2910	2910	0
21	20250319	194700	175509770	2910	2910	2910	2910	0
22	20250319	194600	175509770	2910	2910	2910	2910	0
23	20250319	194500	175509770	2910	2910	2910	2910	0
24	20250319	194400	175509770	2910	2910	2910	2910	0
25	20250319	194300	175509770	2910	2910	2910	2910	0
26	20250319	194200	175509770	2910	2910	2910	2910	0
27	20250319	194100	175509770	2910	2910	2910	2910	0
28	20250319	194000	175509770	2910	2910	2910	2910	0
29	20250319	193900	175509770	2910	2910	2910	2910	0
30	20250319	193800	175509770	2910	2910	2910	2910	0
31	20250319	193700	175509770	2910	2910	2910	2910	0
32	20250319	193600	175509770	2910	2910	2910	2910	751
33	20250319	193500	175509770	2910	2910	2910	2910	0
34	20250319	193400	175509770	2910	2910	2910	2910	0
35	20250319	193300	175509770	2910	2910	2910	2910	0
36	20250319	193200	175509770	2910	2910	2910	2910	0
37	20250319	193100	175509770	2910	2910	2910	2910	0
38	20250319	193000	175509770	2910	2910	2910	2910	0
39	20250319	192900	175509770	2910	2910	2910	2910	0
40	20250319	192800	175509770	2910	2910	2910	2910	0
41	20250319	192700	175509770	2910	2910	2910	2910	0
42	20250319	192600	175509770	2910	2910	2910	2910	0
43	20250319	192500	175509770	2910	2910	2910	2910	0
44	20250319	192400	175509770	2910	2910	2910	2910	0
45	20250319	192300	175509770	2910	2910	2910	2910	0
46	20250319	192200	175509770	2910	2910	2910	2910	0
47	20250319	192100	175509770	2910	2910	2910	2910	0
48	20250319	192000	175509770	2910	2910	2910	2910	0
49	20250319	191900	175509770	2910	2910	2910	2910	0
50	20250319	191800	175509770	2910	2910	2910	2910	0
51	20250319	191700	175509770	2910	2910	2910	2910	0
52	20250319	191600	175509770	2910	2910	2910	2910	0
53	20250319	191500	175509770	2910	2910	2910	2910	0
54	20250319	191400	175509770	2910	2910	2910	2910	0
55	20250319	191300	175509770	2910	2910	2910	2910	0
56	20250319	191200	175509770	2910	2910	2910	2910	0
57	20250319	191100	175509770	2910	2910	2910	2910	0
58	20250319	191000	175509770	2910	2910	2910	2910	0
59	20250319	190900	175509770	2910	2910	2910	2910	0
60	20250319	190800	175509770	2910	2910	2910	2910	0
61	20250319	190700	175509770	2910	2910	2910	2910	0
62	20250319	190600	175509770	2910	2910	2910	2910	751
63	20250319	190500	175509770	2910	2910	2910	2910	0
64	20250319	190400	175509770	2910	2910	2910	2910	0
65	20250319	190300	175509770	2910	2910	2910	2910	0
66	20250319	190200	175509770	2910	2910	2910	2910	0
67	20250319	190100	175509770	2910	2910	2910	2910	0
68	20250319	190000	175509770	2910	2910	2910	2910	0
69	20250319	185900	175509770	2910	2910	2910	2910	0
70	20250319	185800	175509770	2910	2910	2910	2910	0
71	20250319	185700	175509770	2910	2910	2910	2910	0
72	20250319	185600	175509770	2910	2910	2910	2910	0
73	20250319	185500	175509770	2910	2910	2910	2910	0
74	20250319	185400	175509770	2910	2910	2910	2910	0
75	20250319	185300	175509770	2910	2910	2910	2910	0
76	20250319	185200	175509770	2910	2910	2910	2910	0
77	20250319	185100	175509770	2910	2910	2910	2910	0
78	20250319	185000	175509770	2910	2910	2910	2910	0
79	20250319	184900	175509770	2910	2910	2910	2910	0
80	20250319	184800	175509770	2910	2910	2910	2910	0
81	20250319	184700	175509770	2910	2910	2910	2910	0
82	20250319	184600	175509770	2910	2910	2910	2910	0
83	20250319	184500	175509770	2910	2910	2910	2910	0
84	20250319	184400	175509770	2910	2910	2910	2910	0
85	20250319	184300	175509770	2910	2910	2910	2910	0
86	20250319	184200	175509770	2910	2910	2910	2910	0
87	20250319	184100	175509770	2910	2910	2910	2910	0
88	20250319	184000	175509770	2910	2910	2910	2910	0
89	20250319	183900	175509770	2910	2910	2910	2910	0
90	20250319	183800	175509770	2910	2910	2910	2910	0
91	20250319	183700	175509770	2910	2910	2910	2910	0
92	20250319	183600	175509770	2910	2910	2910	2910	751
93	20250319	183500	175509770	2910	2910	2910	2910	0
94	20250319	183400	175509770	2910	2910	2910	2910	0
95	20250319	183300	175509770	2910	2910	2910	2910	0
96	20250319	183200	175509770	2910	2910	2910	2910	0
97	20250319	183100	175509770	2910	2910	2910	2910	0
98	20250319	183000	175509770	2910	2910	2910	2910	0
99	20250319	182900	175509770	2910	2910	2910	2910	0
100	20250319	182800	175509770	2910	2910	2910	2910	0
101	20250319	182700	175509770	2910	2910	2910	2910	0
102	20250319	182600	175509770	2910	2910	2910	2910	0
103	20250319	182500	175509770	2910	2910	2910	2910	0
104	20250319	182400	175509770	2910	2910	2910	2910	0
105	20250319	182300	175509770	2910	2910	2910	2910	0
106	20250319	182200	175509770	2910	2910	2910	2910	0
107	20250319	182100	175509770	2910	2910	2910	2910	0
108	20250319	182000	175509770	2910	2910	2910	2910	0
109	20250319	181900	175509770	2910	2910	2910	2910	0
110	20250319	181800	175509770	2910	2910	2910	2910	0
111	20250319	181700	175509770	2910	2910	2910	2910	0
112	20250319	181600	175509770	2910	2910	2910	2910	0
113	20250319	181500	175509770	2910	2910	2910	2910	0
114	20250319	181400	175509770	2910	2910	2910	2910	0
115	20250319	181300	175509770	2910	2910	2910	2910	0
116	20250319	181200	175509770	2910	2910	2910	2910	0
117	20250319	181100	175509770	2910	2910	2910	2910	0
118	20250319	181000	175509770	2910	2910	2910	2910	0
119	20250319	180900	175509770	2910	2910	2910	2910	0
120	20250319	180800	175509770	2910	2910	2910	2910	0
121	20250319	180700	175509770	2910	2910	2910	2910	0
122	20250319	180600	175509770	2910	2910	2910	2910	751
123	20250319	180500	175509770	2910	2910	2910	2910	0
124	20250319	180400	175509770	2910	2910	2910	2910	0
125	20250319	180300	175509770	2910	2910	2910	2910	0
126	20250319	180200	175509770	2910	2910	2910	2910	0
127	20250319	180100	175509770	2910	2910	2910	2910	0
128	20250319	180000	175509770	2910	2910	2910	2910	0
129	20250319	175900	175509770	2910	2910	2910	2910	0
130	20250319	175800	175509770	2910	2910	2910	2910	0
131	20250319	175700	175509770	2910	2910	2910	2910	0
132	20250319	175600	175509770	2910	2910	2910	2910	0
133	20250319	175500	175509770	2910	2910	2910	2910	0
134	20250319	175400	175509770	2910	2910	2910	2910	0
135	20250319	175300	175509770	2910	2910	2910	2910	0
136	20250319	175200	175509770	2910	2910	2910	2910	0
137	20250319	175100	175509770	2910	2910	2910	2910	0
138	20250319	175000	175509770	2910	2910	2910	2910	0
139	20250319	174900	175509770	2910	2910	2910	2910	0
140	20250319	174800	175509770	2910	2910	2910	2910	0
141	20250319	174700	175509770	2910	2910	2910	2910	0
142	20250319	174600	175509770	2910	2910	2910	2910	0
143	20250319	174500	175509770	2910	2910	2910	2910	0
144	20250319	174400	175509770	2910	2910	2910	2910	0
145	20250319	174300	175509770	2910	2910	2910	2910	0
146	20250319	174200	175509770	2910	2910	2910	2910	0
147	20250319	174100	175509770	2910	2910	2910	2910	0
148	20250319	174000	175509770	2910	2910	2910	2910	0
149	20250319	173900	175509770	2910	2910	2910	2910	0
150	20250319	173800	175509770	2910	2910	2910	2910	0
151	20250319	173700	175509770	2910	2910	2910	2910	0
152	20250319	173600	175509770	2910	2910	2910	2910	751
153	20250319	173500	175509770	2910	2910	2910	2910	0
154	20250319	173400	175509770	2910	2910	2910	2910	0
155	20250319	173300	175509770	2910	2910	2910	2910	0
156	20250319	173200	175509770	2910	2910	2910	2910	0
157	20250319	173100	175509770	2910	2910	2910	2910	0
158	20250319	173000	175509770	2910	2910	2910	2910	0
159	20250319	172900	175509770	2910	2910	2910	2910	0
160	20250319	172800	175509770	2910	2910	2910	2910	0
161	20250319	172700	175509770	2910	2910	2910	2910	0
162	20250319	172600	175509770	2910	2910	2910	2910	0
163	20250319	172500	175509770	2910	2910	2910	2910	0
164	20250319	172400	175509770	2910	2910	2910	2910	0
165	20250319	172300	175509770	2910	2910	2910	2910	0
166	20250319	172200	175509770	2910	2910	2910	2910	0
167	20250319	172100	175509770	2910	2910	2910	2910	0
168	20250319	172000	175509770	2910	2910	2910	2910	0
169	20250319	171900	175509770	2910	2910	2910	2910	0
170	20250319	171800	175509770	2910	2910	2910	2910	0
171	20250319	171700	175509770	2910	2910	2910	2910	0
172	20250319	171600	175509770	2910	2910	2910	2910	0
173	20250319	171500	175509770	2910	2910	2910	2910	0
174	20250319	171400	175509770	2910	2910	2910	2910	0
175	20250319	171300	175509770	2910	2910	2910	2910	0
176	20250319	171200	175509770	2910	2910	2910	2910	0
177	20250319	171100	175509770	2910	2910	2910	2910	0
178	20250319	171000	175509770	2910	2910	2910	2910	0
179	20250319	170900	175509770	2910	2910	2910	2910	0
180	20250319	170800	175509770	2910	2910	2910	2910	0
181	20250319	170700	175509770	2910	2910	2910	2910	0
182	20250319	170600	175509770	2910	2910	2910	2910	751
183	20250319	170500	175509770	2910	2910	2910	2910	0
184	20250319	170400	175509770	2910	2910	2910	2910	0
185	20250319	170300	175509770	2910	2910	2910	2910	0
186	20250319	170200	175509770	2910	2910	2910	2910	0
187	20250319	170100	175509770	2910	2910	2910	2910	0
188	20250319	170000	175509770	2910	2910	2910	2910	0
189	20250319	165900	175509770	2910	2910	2910	2910	0
190	20250319	165800	175509770	2910	2910	2910	2910	0
191	20250319	165700	175509770	2910	2910	2910	2910	0
192	20250319	165600	175509770	2910	2910	2910	2910	0
193	20250319	165500	175509770	2910	2910	2910	2910	0
194	20250319	165400	175509770	2910	2910	2910	2910	0
195	20250319	165300	175509770	2910	2910	2910	2910	0
196	20250319	165200	175509770	2910	2910	2910	2910	0
197	20250319	165100	175509770	2910	2910	2910	2910	0
198	20250319	165000	175509770	2910	2910	2910	2910	0
199	20250319	164900	175509770	2910	2910	2910	2910	0
200	20250319	164800	175509770	2910	2910	2910	2910	0
201	20250319	164700	175509770	2910	2910	2910	2910	0
202	20250319	164600	175509770	2910	2910	2910	2910	0
203	20250319	164500	175509770	2910	2910	2910	2910	0
204	20250319	164400	175509770	2910	2910	2910	2910	0
205	20250319	164300	175509770	2910	2910	2910	2910	0
206	20250319	164200	175509770	2910	2910	2910	2910	0
207	20250319	164100	175509770	2910	2910	2910	2910	0
208	20250319	164000	175509770	2910	2910	2910	2910	0
209	20250319	163900	175509770	2910	2910	2910	2910	0
210	20250319	163800	175509770	2910	2910	2910	2910	0
211	20250319	163700	175509770	2910	2910	2910	2910	0
212	20250319	163600	175509770	2910	2910	2910	2910	751
213	20250319	163500	175509770	2910	2910	2910	2910	0
214	20250319	163400	175509770	2910	2910	2910	2910	0
215	20250319	163300	175509770	2910	2910	2910	2910	0
216	20250319	163200	175509770	2910	2910	2910	2910	0
217	20250319	163100	175509770	2910	2910	2910	2910	0
218	20250319	163000	175509770	2910	2910	2910	2910	0
219	20250319	162900	175509770	2910	2910	2910	2910	0
220	20250319	162800	175509770	2910	2910	2910	2910	0
221	20250319	162700	175509770	2910	2910	2910	2910	0
222	20250319	162600	175509770	2910	2910	2910	2910	0
223	20250319	162500	175509770	2910	2910	2910	2910	0
224	20250319	162400	175509770	2910	2910	2910	2910	0
225	20250319	162300	175509770	2910	2910	2910	2910	0
226	20250319	162200	175509770	2910	2910	2910	2910	0
227	20250319	162100	175509770	2910	2910	2910	2910	0
228	20250319	162000	175509770	2910	2910	2910	2910	0
229	20250319	161900	175509770	2910	2910	2910	2910	0
230	20250319	161800	175509770	2910	2910	2910	2910	0
231	20250319	161700	175509770	2910	2910	2910	2910	0
232	20250319	161600	175509770	2910	2910	2910	2910	0
233	20250319	161500	175509770	2910	2910	2910	2910	0
234	20250319	161400	175509770	2910	2910	2910	2910	0
235	20250319	161300	175509770	2910	2910	2910	2910	0
236	20250319	161200	175509770	2910	2910	2910	2910	0
237	20250319	161100	175509770	2910	2910	2910	2910	0
238	20250319	161000	175509770	2910	2910	2910	2910	0
239	20250319	160900	175509770	2910	2910	2910	2910	0
240	20250319	160800	175509770	2910	2910	2910	2910	0
241	20250319	160700	175509770	2910	2910	2910	2910	0
242	20250319	160600	175509770	2910	2910	2910	2910	751
243	20250319	160500	175509770	2910	2910	2910	2910	0
244	20250319	160400	175509770	2910	2910	2910	2910	0
245	20250319	160300	175509770	2910	2910	2910	2910	0
246	20250319	160200	175509770	2910	2910	2910	2910	0
247	20250319	160100	175509770	2910	2910	2910	2910	0
248	20250319	160000	175509770	2910	2910	2910	2910	0
249	20250319	155900	175509770	2910	2910	2910	2910	0
250	20250319	155800	175509770	2910	2910	2910	2910	0
251	20250319	155700	175509770	2910	2910	2910	2910	0
252	20250319	155600	175509770	2910	2910	2910	2910	0
253	20250319	155500	175509770	2910	2910	2910	2910	0
254	20250319	155400	175509770	2910	2910	2910	2910	0
255	20250319	155300	175509770	2910	2910	2910	2910	0
256	20250319	155200	175509770	2910	2910	2910	2910	0
257	20250319	155100	175509770	2910	2910	2910	2910	0
258	20250319	155000	175509770	2910	2910	2910	2910	0
259	20250319	154900	175509770	2910	2910	2910	2910	0
260	20250319	154800	175509770	2910	2910	2910	2910	0
261	20250319	154700	175509770	2910	2910	2910	2910	0
262	20250319	154600	175509770	2910	2910	2910	2910	0
263	20250319	154500	175509770	2910	2910	2910	2910	0
264	20250319	154400	175509770	2910	2910	2910	2910	0
265	20250319	154300	175509770	2910	2910	2910	2910	0
266	20250319	154200	175509770	2910	2910	2910	2910	0
267	20250319	154100	175509770	2910	2910	2910	2910	0
268	20250319	154000	175509770	2910	2910	2910	2910	0
269	20250319	153900	175509770	2910	2910	2910	2910	0
270	20250319	153800	175509770	2910	2910	2910	2910	0
271	20250319	153700	175509770	2910	2910	2910	2910	0
272	20250319	153600	175509770	2910	2910	2910	2910	751
273	20250319	153500	175509770	2910	2910	2910	2910	0
274	20250319	153400	175509770	2910	2910	2910	2910	0
275	20250319	153300	175509770	2910	2910	2910	2910	0
276	20250319	153200	175509770	2910	2910	2910	2910	0
277	20250319	153100	175509770	2910	2910	2910	2910	0
278	20250319	153000	175509770	2910	2910	2910	2910	751
279	20250319	152900	173324360	2915	2915	2915	2915	0
280	20250319	152800	173324360	2915	2915	2915	2915	0
281	20250319	152700	173324360	2915	2915	2915	2915	0
282	20250319	152600	173324360	2915	2915	2915	2915	0
283	20250319	152500	173324360	2915	2915	2915	2915	0
284	20250319	152400	173324360	2915	2915	2915	2915	0
285	20250319	152300	173324360	2915	2915	2915	2915	0
286	20250319	152200	173324360	2915	2915	2915	2915	0
287	20250319	152100	173324360	2915	2915	2915	2915	0
288	20250319	152000	173324360	2915	2915	2915	2915	0
289	20250319	151900	173324360	2915	2915	2915	2895	708
290	20250319	151800	171260580	2915	2910	2915	2910	75
291	20250319	151700	171042305	2895	2905	2905	2895	345
292	20250319	151600	170043165	2910	2910	2910	2910	38
293	20250319	151500	169932585	2910	2905	2910	2905	608
294	20250319	151400	168163645	2905	2905	2905	2905	127
295	20250319	151300	167794710	2905	2900	2905	2900	385
296	20250319	151200	166676680	2900	2900	2900	2900	1
297	20250319	151100	166673780	2895	2895	2895	2895	0
298	20250319	151000	166673780	2895	2895	2895	2895	0
299	20250319	150900	166673780	2895	2895	2895	2895	3
300	20250319	150800	166665095	2900	2900	2900	2900	50
301	20250319	150700	166520095	2900	2900	2905	2900	1298
302	20250319	150600	162755390	2900	2900	2900	2900	0
303	20250319	150500	162755390	2900	2900	2900	2900	0
304	20250319	150400	162755390	2900	2900	2900	2900	0
305	20250319	150300	162755390	2900	2900	2900	2900	187
306	20250319	150200	162213090	2900	2905	2905	2900	191
307	20250319	150100	161659185	2900	2900	2900	2900	512
308	20250319	150000	160174385	2900	2900	2900	2900	0
309	20250319	145900	160174385	2900	2900	2900	2900	1300
310	20250319	145800	156404385	2905	2900	2905	2900	2218
311	20250319	145700	149967870	2900	2900	2900	2900	361
312	20250319	145600	148920970	2900	2900	2900	2900	330
313	20250319	145500	147963970	2895	2895	2895	2895	402
314	20250319	145400	146800180	2895	2895	2895	2895	94
315	20250319	145300	146528050	2895	2895	2895	2895	0
316	20250319	145200	146528050	2895	2895	2895	2895	1
317	20250319	145100	146525155	2895	2895	2895	2895	230
318	20250319	145000	145859305	2905	2905	2905	2905	0
319	20250319	144900	145859305	2905	2895	2905	2895	161
320	20250319	144800	145393200	2900	2900	2900	2900	216
321	20250319	144700	144766800	2900	2905	2905	2900	123
322	20250319	144600	144410070	2900	2900	2900	2900	16
323	20250319	144500	144363670	2905	2905	2905	2905	0
324	20250319	144400	144363670	2905	2905	2905	2905	0
325	20250319	144300	144363670	2905	2905	2905	2905	0
326	20250319	144200	144363670	2905	2905	2905	2905	50
327	20250319	144100	144218420	2900	2900	2900	2900	16
328	20250319	144000	144172020	2910	2910	2915	2910	904
329	20250319	143900	141539095	2915	2910	2915	2910	288
330	20250319	143800	140699675	2915	2915	2915	2915	120
331	20250319	143700	140349875	2915	2915	2915	2915	0
332	20250319	143600	140349875	2915	2915	2915	2915	0
333	20250319	143500	140349875	2915	2915	2915	2915	0
334	20250319	143400	140349875	2915	2915	2915	2915	2
335	20250319	143300	140344045	2915	2915	2915	2915	0
336	20250319	143200	140344045	2915	2910	2915	2910	150
337	20250319	143100	139906965	2915	2915	2915	2915	0
338	20250319	143000	139906965	2915	2915	2915	2915	3
339	20250319	142900	139898220	2915	2915	2915	2915	0
340	20250319	142800	139898220	2915	2915	2915	2915	0
341	20250319	142700	139898220	2915	2915	2915	2915	0
342	20250319	142600	139898220	2915	2910	2915	2910	200
343	20250319	142500	139315270	2915	2915	2915	2915	6
344	20250319	142400	139297780	2915	2920	2920	2915	280
345	20250319	142300	138480315	2920	2900	2920	2900	495
346	20250319	142200	137037380	2900	2900	2900	2900	2
347	20250319	142100	137031580	2895	2895	2895	2895	17
348	20250319	142000	136982365	2900	2900	2900	2900	0
349	20250319	141900	136982365	2900	2900	2900	2900	0
350	20250319	141800	136982365	2900	2905	2905	2900	780
351	20250319	141700	134717215	2905	2905	2905	2905	0
352	20250319	141600	134717215	2905	2910	2910	2905	189
353	20250319	141500	134167395	2905	2905	2905	2905	336
354	20250319	141400	133191315	2905	2905	2905	2905	0
355	20250319	141300	133191315	2905	2905	2905	2905	0
356	20250319	141200	133191315	2905	2905	2905	2905	192
357	20250319	141100	132633555	2905	2905	2905	2905	0
358	20250319	141000	132633555	2905	2905	2905	2905	0
359	20250319	140900	132633555	2905	2905	2905	2905	0
360	20250319	140800	132633555	2905	2905	2905	2905	0
361	20250319	140700	132633555	2905	2905	2905	2905	0
362	20250319	140600	132633555	2905	2900	2905	2900	600
363	20250319	140500	130890630	2900	2900	2900	2900	2
364	20250319	140400	130884830	2905	2905	2905	2905	0
365	20250319	140300	130884830	2905	2905	2905	2905	9
366	20250319	140200	130858685	2900	2900	2900	2900	2311
367	20250319	140100	124156785	2895	2895	2895	2895	0
368	20250319	140000	124156785	2895	2895	2895	2895	532
369	20250319	135900	122616645	2890	2890	2890	2890	174
370	20250319	135800	122113785	2890	2890	2890	2890	0
371	20250319	135700	122113785	2890	2890	2890	2890	16
372	20250319	135600	122067545	2895	2895	2895	2895	0
373	20250319	135500	122067545	2895	2895	2895	2895	53
374	20250319	135400	121914110	2895	2895	2895	2895	1
375	20250319	135300	121911215	2890	2890	2890	2890	0
376	20250319	135200	121911215	2890	2890	2890	2890	119
377	20250319	135100	121567305	2885	2885	2885	2885	16
378	20250319	135000	121521145	2890	2890	2890	2890	96
379	20250319	134900	121243705	2880	2880	2880	2880	2000
380	20250319	134800	115483705	2885	2885	2885	2885	0
381	20250319	134700	115483705	2885	2885	2885	2885	0
382	20250319	134600	115483705	2885	2880	2885	2880	49
383	20250319	134500	115342420	2890	2890	2890	2890	0
384	20250319	134400	115342420	2890	2890	2890	2890	0
385	20250319	134300	115342420	2890	2885	2890	2885	346
386	20250319	134200	114342730	2890	2890	2890	2890	0
387	20250319	134100	114342730	2890	2890	2890	2890	0
388	20250319	134000	114342730	2890	2890	2890	2890	0
389	20250319	133900	114342730	2890	2890	2890	2890	364
390	20250319	133800	113290770	2895	2895	2895	2895	150
391	20250319	133700	112856520	2895	2895	2895	2895	0
392	20250319	133600	112856520	2895	2895	2895	2895	18
393	20250319	133500	112804410	2890	2890	2890	2890	60
394	20250319	133400	112631010	2890	2890	2890	2890	16
395	20250319	133300	112584770	2885	2880	2885	2880	44
396	20250319	133200	112457915	2885	2885	2885	2885	0
397	20250319	133100	112457915	2885	2885	2885	2885	1
398	20250319	133000	112455030	2880	2880	2880	2880	0
399	20250319	132900	112455030	2880	2880	2880	2880	0
400	20250319	132800	112455030	2880	2880	2880	2880	17
401	20250319	132700	112406070	2875	2875	2875	2875	100
402	20250319	132600	112118570	2875	2875	2875	2875	0
403	20250319	132500	112118570	2875	2875	2875	2875	58
404	20250319	132400	111951820	2880	2880	2880	2880	1
405	20250319	132300	111948940	2880	2880	2880	2880	34
406	20250319	132200	111851020	2870	2870	2870	2870	0
407	20250319	132100	111851020	2870	2870	2870	2870	0
408	20250319	132000	111851020	2870	2870	2870	2870	58
409	20250319	131900	111684560	2885	2885	2885	2885	0
410	20250319	131800	111684560	2885	2885	2885	2885	0
411	20250319	131700	111684560	2885	2885	2885	2885	0
412	20250319	131600	111684560	2885	2885	2885	2885	0
413	20250319	131500	111684560	2885	2885	2885	2885	1
414	20250319	131400	111681675	2870	2870	2870	2870	0
415	20250319	131300	111681675	2870	2870	2870	2870	0
416	20250319	131200	111681675	2870	2870	2870	2870	200
417	20250319	131100	111107675	2870	2870	2870	2870	200
418	20250319	131000	110533675	2870	2870	2870	2870	20
419	20250319	130900	110476275	2870	2875	2875	2870	120
420	20250319	130800	110131375	2875	2875	2875	2875	200
421	20250319	130700	109556375	2875	2875	2875	2875	0
422	20250319	130600	109556375	2875	2875	2875	2875	0
423	20250319	130500	109556375	2875	2875	2875	2875	0
424	20250319	130400	109556375	2875	2875	2875	2875	0
425	20250319	130300	109556375	2875	2875	2875	2875	0
426	20250319	130200	109556375	2875	2875	2875	2875	371
427	20250319	130100	108489750	2875	2875	2875	2875	0
428	20250319	130000	108489750	2875	2875	2875	2875	0
429	20250319	125900	108489750	2875	2875	2875	2875	0
430	20250319	125800	108489750	2875	2875	2875	2875	55
431	20250319	125700	108331625	2875	2875	2875	2875	0
432	20250319	125600	108331625	2875	2875	2875	2875	0
433	20250319	125500	108331625	2875	2875	2875	2875	0
434	20250319	125400	108331625	2875	2875	2875	2875	0
435	20250319	125300	108331625	2875	2875	2875	2875	1
436	20250319	125200	108328750	2900	2880	2900	2880	852
437	20250319	125100	105861780	2880	2880	2880	2880	0
438	20250319	125000	105861780	2880	2880	2880	2880	0
439	20250319	124900	105861780	2880	2875	2880	2875	513
440	20250319	124800	104384420	2875	2875	2875	2875	0
441	20250319	124700	104384420	2875	2875	2875	2875	0
442	20250319	124600	104384420	2875	2875	2875	2875	0
443	20250319	124500	104384420	2875	2875	2875	2875	0
444	20250319	124400	104384420	2875	2875	2875	2875	0
445	20250319	124300	104384420	2875	2875	2875	2875	1000
446	20250319	124200	101509420	2880	2880	2880	2880	0
447	20250319	124100	101509420	2880	2880	2880	2880	131
448	20250319	124000	101132140	2885	2885	2885	2885	3
449	20250319	123900	101123485	2880	2880	2880	2880	0
450	20250319	123800	101123485	2880	2880	2880	2880	45
451	20250319	123700	100993885	2880	2880	2880	2880	0
452	20250319	123600	100993885	2880	2880	2880	2880	0
453	20250319	123500	100993885	2880	2880	2880	2880	0
454	20250319	123400	100993885	2880	2880	2880	2880	0
455	20250319	123300	100993885	2880	2880	2880	2880	50
456	20250319	123200	100849885	2870	2870	2870	2870	50
457	20250319	123100	100706385	2880	2880	2880	2880	0
458	20250319	123000	100706385	2880	2880	2880	2880	0
459	20250319	122900	100706385	2880	2880	2880	2880	30
460	20250319	122800	100619985	2880	2880	2880	2880	0
461	20250319	122700	100619985	2880	2880	2880	2880	1
462	20250319	122600	100617105	2865	2865	2865	2865	108
463	20250319	122500	100307685	2880	2880	2880	2880	987
464	20250319	122400	97465125	2865	2865	2865	2865	0
465	20250319	122300	97465125	2865	2865	2865	2865	0
466	20250319	122200	97465125	2865	2865	2865	2865	584
467	20250319	122100	95791965	2865	2870	2870	2865	740
468	20250319	122000	93671860	2880	2880	2880	2880	0
469	20250319	121900	93671860	2880	2880	2880	2880	0
470	20250319	121800	93671860	2880	2880	2880	2880	0
471	20250319	121700	93671860	2880	2880	2880	2880	0
472	20250319	121600	93671860	2880	2880	2880	2880	0
473	20250319	121500	93671860	2880	2880	2880	2880	0
474	20250319	121400	93671860	2880	2880	2880	2880	727
475	20250319	121300	91578100	2880	2880	2880	2880	43
476	20250319	121200	91454260	2880	2880	2880	2880	0
477	20250319	121100	91454260	2880	2880	2880	2880	200
478	20250319	121000	90878260	2885	2885	2885	2885	77
479	20250319	120900	90656115	2870	2870	2870	2870	70
480	20250319	120800	90455215	2870	2870	2870	2870	30
481	20250319	120700	90369115	2860	2860	2860	2860	950
482	20250319	120600	87652115	2850	2850	2850	2850	0
483	20250319	120500	87652115	2850	2850	2850	2850	0
484	20250319	120400	87652115	2850	2850	2850	2850	0
485	20250319	120300	87652115	2850	2850	2850	2850	130
486	20250319	120200	87281615	2850	2850	2850	2850	0
487	20250319	120100	87281615	2850	2850	2850	2850	17
488	20250319	120000	87233165	2850	2850	2850	2850	0
489	20250319	115900	87233165	2850	2840	2850	2840	33
490	20250319	115800	87139285	2850	2850	2850	2850	0
491	20250319	115700	87139285	2850	2850	2850	2850	0
492	20250319	115600	87139285	2850	2850	2850	2850	0
493	20250319	115500	87139285	2850	2850	2850	2850	0
494	20250319	115400	87139285	2850	2850	2850	2850	0
495	20250319	115300	87139285	2850	2850	2850	2850	0
496	20250319	115200	87139285	2850	2850	2850	2850	0
497	20250319	115100	87139285	2850	2850	2850	2850	0
498	20250319	115000	87139285	2850	2850	2850	2850	1
499	20250319	114900	87136435	2845	2845	2845	2845	725
500	20250319	114800	85073810	2845	2845	2845	2845	0
501	20250319	114700	85073810	2845	2845	2845	2845	0
502	20250319	114600	85073810	2845	2850	2850	2845	60
503	20250319	114500	84903090	2850	2850	2850	2850	0
504	20250319	114400	84903090	2850	2850	2850	2850	0
505	20250319	114300	84903090	2850	2850	2850	2850	0
506	20250319	114200	84903090	2850	2850	2850	2850	0
507	20250319	114100	84903090	2850	2845	2850	2845	17
508	20250319	114000	84854720	2845	2845	2845	2845	0
509	20250319	113900	84854720	2845	2845	2845	2845	6
510	20250319	113800	84837650	2850	2850	2850	2850	0
511	20250319	113700	84837650	2850	2850	2850	2850	0
512	20250319	113600	84837650	2850	2855	2855	2850	2306
513	20250319	113500	78254175	2860	2860	2860	2860	0
514	20250319	113400	78254175	2860	2860	2860	2860	50
515	20250319	113300	78111175	2860	2860	2860	2860	1070
516	20250319	113200	75050975	2860	2860	2860	2860	0
517	20250319	113100	75050975	2860	2860	2860	2860	0
518	20250319	113000	75050975	2860	2860	2860	2860	55
519	20250319	112900	74893675	2850	2850	2850	2850	0
520	20250319	112800	74893675	2850	2850	2850	2850	0
521	20250319	112700	74893675	2850	2850	2850	2850	0
522	20250319	112600	74893675	2850	2850	2850	2850	0
523	20250319	112500	74893675	2850	2850	2850	2850	0
524	20250319	112400	74893675	2850	2850	2850	2850	0
525	20250319	112300	74893675	2850	2850	2850	2850	0
526	20250319	112200	74893675	2850	2850	2850	2850	0
527	20250319	112100	74893675	2850	2845	2885	2845	600
528	20250319	112000	73176220	2845	2845	2845	2845	0
529	20250319	111900	73176220	2845	2845	2845	2845	0
530	20250319	111800	73176220	2845	2845	2845	2845	79
531	20250319	111700	72951465	2845	2845	2845	2845	1
532	20250319	111600	72948620	2840	2840	2840	2840	17
533	20250319	111500	72900340	2835	2835	2835	2835	0
534	20250319	111400	72900340	2835	2835	2835	2835	0
535	20250319	111300	72900340	2835	2860	2860	2835	2788
536	20250319	111200	64927160	2860	2850	2860	2850	1322
537	20250319	111100	61156410	2860	2860	2860	2860	0
538	20250319	111000	61156410	2860	2860	2860	2860	0
539	20250319	110900	61156410	2860	2845	2860	2845	3
540	20250319	110800	61147860	2840	2840	2840	2840	0
541	20250319	110700	61147860	2840	2840	2840	2840	0
542	20250319	110600	61147860	2840	2840	2840	2840	101
543	20250319	110500	60861020	2840	2840	2840	2840	30
544	20250319	110400	60775820	2835	2835	2835	2835	0
545	20250319	110300	60775820	2835	2835	2835	2835	0
546	20250319	110200	60775820	2835	2820	2835	2820	889
547	20250319	110100	58266005	2820	2830	2830	2820	619
548	20250319	110000	56518560	2835	2835	2835	2835	1
549	20250319	105900	56515725	2820	2820	2820	2820	0
550	20250319	105800	56515725	2820	2820	2820	2820	0
551	20250319	105700	56515725	2820	2820	2820	2820	0
552	20250319	105600	56515725	2820	2820	2820	2820	0
553	20250319	105500	56515725	2820	2820	2820	2820	0
554	20250319	105400	56515725	2820	2825	2825	2820	649
555	20250319	105300	54684035	2825	2830	2830	2825	277
556	20250319	105200	53901430	2825	2825	2825	2825	720
557	20250319	105100	51867430	2835	2835	2835	2835	0
558	20250319	105000	51867430	2835	2835	2835	2835	10
559	20250319	104900	51839080	2835	2835	2835	2835	0
560	20250319	104800	51839080	2835	2835	2835	2835	270
561	20250319	104700	51073630	2835	2835	2835	2835	0
562	20250319	104600	51073630	2835	2835	2835	2835	369
563	20250319	104500	50027515	2860	2840	2860	2825	3618
564	20250319	104400	39786915	2845	2845	2845	2845	52
565	20250319	104300	39638975	2845	2845	2845	2845	0
566	20250319	104200	39638975	2845	2845	2845	2845	0
567	20250319	104100	39638975	2845	2845	2845	2845	346
568	20250319	104000	38654605	2845	2845	2845	2845	0
569	20250319	103900	38654605	2845	2845	2845	2845	0
570	20250319	103800	38654605	2845	2845	2845	2845	10
571	20250319	103700	38626155	2850	2850	2850	2850	6
572	20250319	103600	38609055	2845	2845	2845	2845	17
573	20250319	103500	38560690	2845	2845	2845	2845	49
574	20250319	103400	38421285	2845	2845	2845	2845	0
575	20250319	103300	38421285	2845	2845	2845	2845	1027
576	20250319	103200	35499470	2845	2845	2845	2845	0
577	20250319	103100	35499470	2845	2845	2845	2845	0
578	20250319	103000	35499470	2845	2845	2845	2845	0
579	20250319	102900	35499470	2845	2845	2845	2845	0
580	20250319	102800	35499470	2845	2845	2845	2845	0
581	20250319	102700	35499470	2845	2845	2845	2845	0
582	20250319	102600	35499470	2845	2845	2845	2845	3
583	20250319	102500	35490935	2845	2845	2845	2845	0
584	20250319	102400	35490935	2845	2845	2845	2845	0
585	20250319	102300	35490935	2845	2845	2845	2845	10
586	20250319	102200	35462485	2845	2845	2845	2845	0
587	20250319	102100	35462485	2845	2845	2845	2845	0
588	20250319	102000	35462485	2845	2845	2845	2845	0
589	20250319	101900	35462485	2845	2855	2855	2845	2530
590	20250319	101800	28254695	2855	2860	2860	2855	199
591	20250319	101700	27685640	2860	2860	2860	2860	0
592	20250319	101600	27685640	2860	2860	2860	2860	1
593	20250319	101500	27682780	2860	2860	2860	2860	0
594	20250319	101400	27682780	2860	2860	2860	2860	0
595	20250319	101300	27682780	2860	2860	2860	2860	0
596	20250319	101200	27682780	2860	2860	2860	2860	0
597	20250319	101100	27682780	2860	2860	2860	2860	53
598	20250319	101000	27531200	2860	2860	2860	2860	0
599	20250319	100900	27531200	2860	2860	2860	2860	0
600	20250319	100800	27531200	2860	2860	2860	2860	200
601	20250319	100700	26959200	2860	2860	2860	2860	0
602	20250319	100600	26959200	2860	2860	2865	2860	214
603	20250319	100500	26347125	2860	2860	2860	2860	1
604	20250319	100400	26344265	2860	2860	2860	2860	0
605	20250319	100300	26344265	2860	2860	2860	2860	0
606	20250319	100200	26344265	2860	2860	2860	2860	0
607	20250319	100100	26344265	2860	2860	2860	2860	286
608	20250319	100000	25526305	2860	2860	2860	2860	800
609	20250319	095900	23238305	2865	2865	2865	2865	10
610	20250319	095800	23209655	2860	2860	2860	2860	0
611	20250319	095700	23209655	2860	2860	2860	2860	0
612	20250319	095600	23209655	2860	2860	2860	2860	0
613	20250319	095500	23209655	2860	2860	2860	2860	10
614	20250319	095400	23181055	2855	2875	2875	2855	500
615	20250319	095300	21747770	2880	2880	2880	2880	6
616	20250319	095200	21730490	2880	2880	2880	2880	27
617	20250319	095100	21652730	2880	2880	2880	2880	73
618	20250319	095000	21442490	2880	2880	2880	2880	0
619	20250319	094900	21442490	2880	2880	2880	2880	745
620	20250319	094800	19296890	2880	2880	2880	2880	14
621	20250319	094700	19256570	2880	2880	2880	2880	633
622	20250319	094600	17433530	2885	2880	2885	2880	145
623	20250319	094500	17015795	2880	2860	2880	2860	453
624	20250319	094400	15720135	2875	2875	2875	2875	10
625	20250319	094300	15691385	2875	2860	2875	2860	431
626	20250319	094200	14458710	2860	2870	2870	2860	317
627	20250319	094100	13551640	2870	2870	2870	2870	0
628	20250319	094000	13551640	2870	2870	2870	2870	0
629	20250319	093900	13551640	2870	2870	2870	2870	355
630	20250319	093800	12532790	2870	2870	2870	2870	0
631	20250319	093700	12532790	2870	2870	2870	2870	120
632	20250319	093600	12188390	2870	2870	2870	2870	0
633	20250319	093500	12188390	2870	2870	2870	2870	0
634	20250319	093400	12188390	2870	2870	2870	2870	70
635	20250319	093300	11987490	2870	2870	2870	2870	0
636	20250319	093200	11987490	2870	2870	2870	2870	0
637	20250319	093100	11987490	2870	2870	2870	2870	0
638	20250319	093000	11987490	2870	2870	2870	2870	0
639	20250319	092900	11987490	2870	2860	2870	2860	236
640	20250319	092800	11310240	2860	2865	2865	2860	32
641	20250319	092700	11218645	2865	2870	2870	2865	52
642	20250319	092600	11069490	2860	2860	2860	2860	0
643	20250319	092500	11069490	2860	2860	2860	2860	5
644	20250319	092400	11055190	2860	2860	2860	2860	200
645	20250319	092300	10483190	2860	2865	2865	2860	543
646	20250319	092200	8927810	2865	2865	2865	2865	0
647	20250319	092100	8927810	2865	2865	2865	2865	0
648	20250319	092000	8927810	2865	2865	2865	2865	200
649	20250319	091900	8354810	2870	2870	2870	2870	38
650	20250319	091800	8245750	2865	2865	2865	2865	31
651	20250319	091700	8156935	2865	2865	2865	2865	0
652	20250319	091600	8156935	2865	2865	2865	2865	0
653	20250319	091500	8156935	2865	2865	2870	2865	110
654	20250319	091400	7841740	2865	2865	2865	2865	0
655	20250319	091300	7841740	2865	2865	2865	2865	500
656	20250319	091200	6409240	2870	2870	2870	2870	0
657	20250319	091100	6409240	2870	2870	2870	2870	10
658	20250319	091000	6380540	2870	2870	2870	2870	1
659	20250319	090900	6377670	2865	2865	2865	2865	35
660	20250319	090800	6277395	2870	2870	2870	2870	0
661	20250319	090700	6277395	2870	2870	2870	2870	51
662	20250319	090600	6131025	2855	2865	2865	2855	460
663	20250319	090500	4816660	2865	2865	2865	2865	309
664	20250319	090400	3931375	2885	2885	2885	2885	200
665	20250319	090300	3354375	2860	2890	2890	2860	303
666	20250319	090200	2481795	2890	2890	2890	2890	527
667	20250319	090100	958765	2845	2845	2845	2845	0
668	20250319	090000	958765	2845	2845	2845	2845	237