KissMeData/300120/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	211100	201784960	3930	3930	3930	3930	907
3	20250324	211000	201784960	3930	3930	3930	3930	0
4	20250324	210900	201784960	3930	3930	3930	3930	0
5	20250324	210800	201784960	3930	3930	3930	3930	0
6	20250324	210700	201784960	3930	3930	3930	3930	0
7	20250324	210600	201784960	3930	3930	3930	3930	0
8	20250324	210500	201784960	3930	3930	3930	3930	0
9	20250324	210400	201784960	3930	3930	3930	3930	0
10	20250324	210300	201784960	3930	3930	3930	3930	0
11	20250324	210200	201784960	3930	3930	3930	3930	0
12	20250324	210100	201784960	3930	3930	3930	3930	0
13	20250324	210000	201784960	3930	3930	3930	3930	0
14	20250324	205900	201784960	3930	3930	3930	3930	0
15	20250324	205800	201784960	3930	3930	3930	3930	0
16	20250324	205700	201784960	3930	3930	3930	3930	0
17	20250324	205600	201784960	3930	3930	3930	3930	0
18	20250324	205500	201784960	3930	3930	3930	3930	0
19	20250324	205400	201784960	3930	3930	3930	3930	0
20	20250324	205300	201784960	3930	3930	3930	3930	0
21	20250324	205200	201784960	3930	3930	3930	3930	0
22	20250324	205100	201784960	3930	3930	3930	3930	0
23	20250324	205000	201784960	3930	3930	3930	3930	0
24	20250324	204900	201784960	3930	3930	3930	3930	0
25	20250324	204800	201784960	3930	3930	3930	3930	0
26	20250324	204700	201784960	3930	3930	3930	3930	0
27	20250324	204600	201784960	3930	3930	3930	3930	0
28	20250324	204500	201784960	3930	3930	3930	3930	0
29	20250324	204400	201784960	3930	3930	3930	3930	0
30	20250324	204300	201784960	3930	3930	3930	3930	0
31	20250324	204200	201784960	3930	3930	3930	3930	0
32	20250324	204100	201784960	3930	3930	3930	3930	907
33	20250324	204000	201784960	3930	3930	3930	3930	0
34	20250324	203900	201784960	3930	3930	3930	3930	0
35	20250324	203800	201784960	3930	3930	3930	3930	0
36	20250324	203700	201784960	3930	3930	3930	3930	0
37	20250324	203600	201784960	3930	3930	3930	3930	0
38	20250324	203500	201784960	3930	3930	3930	3930	0
39	20250324	203400	201784960	3930	3930	3930	3930	0
40	20250324	203300	201784960	3930	3930	3930	3930	0
41	20250324	203200	201784960	3930	3930	3930	3930	0
42	20250324	203100	201784960	3930	3930	3930	3930	0
43	20250324	203000	201784960	3930	3930	3930	3930	0
44	20250324	202900	201784960	3930	3930	3930	3930	0
45	20250324	202800	201784960	3930	3930	3930	3930	0
46	20250324	202700	201784960	3930	3930	3930	3930	0
47	20250324	202600	201784960	3930	3930	3930	3930	0
48	20250324	202500	201784960	3930	3930	3930	3930	0
49	20250324	202400	201784960	3930	3930	3930	3930	0
50	20250324	202300	201784960	3930	3930	3930	3930	0
51	20250324	202200	201784960	3930	3930	3930	3930	0
52	20250324	202100	201784960	3930	3930	3930	3930	0
53	20250324	202000	201784960	3930	3930	3930	3930	0
54	20250324	201900	201784960	3930	3930	3930	3930	0
55	20250324	201800	201784960	3930	3930	3930	3930	0
56	20250324	201700	201784960	3930	3930	3930	3930	0
57	20250324	201600	201784960	3930	3930	3930	3930	0
58	20250324	201500	201784960	3930	3930	3930	3930	0
59	20250324	201400	201784960	3930	3930	3930	3930	0
60	20250324	201300	201784960	3930	3930	3930	3930	0
61	20250324	201200	201784960	3930	3930	3930	3930	0
62	20250324	201100	201784960	3930	3930	3930	3930	907
63	20250324	201000	201784960	3930	3930	3930	3930	0
64	20250324	200900	201784960	3930	3930	3930	3930	0
65	20250324	200800	201784960	3930	3930	3930	3930	0
66	20250324	200700	201784960	3930	3930	3930	3930	0
67	20250324	200600	201784960	3930	3930	3930	3930	0
68	20250324	200500	201784960	3930	3930	3930	3930	0
69	20250324	200400	201784960	3930	3930	3930	3930	0
70	20250324	200300	201784960	3930	3930	3930	3930	0
71	20250324	200200	201784960	3930	3930	3930	3930	0
72	20250324	200100	201784960	3930	3930	3930	3930	0
73	20250324	200000	201784960	3930	3930	3930	3930	0
74	20250324	195900	201784960	3930	3930	3930	3930	0
75	20250324	195800	201784960	3930	3930	3930	3930	0
76	20250324	195700	201784960	3930	3930	3930	3930	0
77	20250324	195600	201784960	3930	3930	3930	3930	0
78	20250324	195500	201784960	3930	3930	3930	3930	0
79	20250324	195400	201784960	3930	3930	3930	3930	0
80	20250324	195300	201784960	3930	3930	3930	3930	0
81	20250324	195200	201784960	3930	3930	3930	3930	0
82	20250324	195100	201784960	3930	3930	3930	3930	0
83	20250324	195000	201784960	3930	3930	3930	3930	0
84	20250324	194900	201784960	3930	3930	3930	3930	0
85	20250324	194800	201784960	3930	3930	3930	3930	0
86	20250324	194700	201784960	3930	3930	3930	3930	0
87	20250324	194600	201784960	3930	3930	3930	3930	0
88	20250324	194500	201784960	3930	3930	3930	3930	0
89	20250324	194400	201784960	3930	3930	3930	3930	0
90	20250324	194300	201784960	3930	3930	3930	3930	0
91	20250324	194200	201784960	3930	3930	3930	3930	0
92	20250324	194100	201784960	3930	3930	3930	3930	907
93	20250324	194000	201784960	3930	3930	3930	3930	0
94	20250324	193900	201784960	3930	3930	3930	3930	0
95	20250324	193800	201784960	3930	3930	3930	3930	0
96	20250324	193700	201784960	3930	3930	3930	3930	0
97	20250324	193600	201784960	3930	3930	3930	3930	0
98	20250324	193500	201784960	3930	3930	3930	3930	0
99	20250324	193400	201784960	3930	3930	3930	3930	0
100	20250324	193300	201784960	3930	3930	3930	3930	0
101	20250324	193200	201784960	3930	3930	3930	3930	0
102	20250324	193100	201784960	3930	3930	3930	3930	0
103	20250324	193000	201784960	3930	3930	3930	3930	0
104	20250324	192900	201784960	3930	3930	3930	3930	0
105	20250324	192800	201784960	3930	3930	3930	3930	0
106	20250324	192700	201784960	3930	3930	3930	3930	0
107	20250324	192600	201784960	3930	3930	3930	3930	0
108	20250324	192500	201784960	3930	3930	3930	3930	0
109	20250324	192400	201784960	3930	3930	3930	3930	0
110	20250324	192300	201784960	3930	3930	3930	3930	0
111	20250324	192200	201784960	3930	3930	3930	3930	0
112	20250324	192100	201784960	3930	3930	3930	3930	0
113	20250324	192000	201784960	3930	3930	3930	3930	0
114	20250324	191900	201784960	3930	3930	3930	3930	0
115	20250324	191800	201784960	3930	3930	3930	3930	0
116	20250324	191700	201784960	3930	3930	3930	3930	0
117	20250324	191600	201784960	3930	3930	3930	3930	0
118	20250324	191500	201784960	3930	3930	3930	3930	0
119	20250324	191400	201784960	3930	3930	3930	3930	0
120	20250324	191300	201784960	3930	3930	3930	3930	0
121	20250324	191200	201784960	3930	3930	3930	3930	0
122	20250324	191100	201784960	3930	3930	3930	3930	907
123	20250324	191000	201784960	3930	3930	3930	3930	0
124	20250324	190900	201784960	3930	3930	3930	3930	0
125	20250324	190800	201784960	3930	3930	3930	3930	0
126	20250324	190700	201784960	3930	3930	3930	3930	0
127	20250324	190600	201784960	3930	3930	3930	3930	0
128	20250324	190500	201784960	3930	3930	3930	3930	0
129	20250324	190400	201784960	3930	3930	3930	3930	0
130	20250324	190300	201784960	3930	3930	3930	3930	0
131	20250324	190200	201784960	3930	3930	3930	3930	0
132	20250324	190100	201784960	3930	3930	3930	3930	0
133	20250324	190000	201784960	3930	3930	3930	3930	0
134	20250324	185900	201784960	3930	3930	3930	3930	0
135	20250324	185800	201784960	3930	3930	3930	3930	0
136	20250324	185700	201784960	3930	3930	3930	3930	0
137	20250324	185600	201784960	3930	3930	3930	3930	0
138	20250324	185500	201784960	3930	3930	3930	3930	0
139	20250324	185400	201784960	3930	3930	3930	3930	0
140	20250324	185300	201784960	3930	3930	3930	3930	0
141	20250324	185200	201784960	3930	3930	3930	3930	0
142	20250324	185100	201784960	3930	3930	3930	3930	0
143	20250324	185000	201784960	3930	3930	3930	3930	0
144	20250324	184900	201784960	3930	3930	3930	3930	0
145	20250324	184800	201784960	3930	3930	3930	3930	0
146	20250324	184700	201784960	3930	3930	3930	3930	0
147	20250324	184600	201784960	3930	3930	3930	3930	0
148	20250324	184500	201784960	3930	3930	3930	3930	0
149	20250324	184400	201784960	3930	3930	3930	3930	0
150	20250324	184300	201784960	3930	3930	3930	3930	0
151	20250324	184200	201784960	3930	3930	3930	3930	0
152	20250324	184100	201784960	3930	3930	3930	3930	907
153	20250324	184000	201784960	3930	3930	3930	3930	0
154	20250324	183900	201784960	3930	3930	3930	3930	0
155	20250324	183800	201784960	3930	3930	3930	3930	0
156	20250324	183700	201784960	3930	3930	3930	3930	0
157	20250324	183600	201784960	3930	3930	3930	3930	0
158	20250324	183500	201784960	3930	3930	3930	3930	0
159	20250324	183400	201784960	3930	3930	3930	3930	0
160	20250324	183300	201784960	3930	3930	3930	3930	0
161	20250324	183200	201784960	3930	3930	3930	3930	0
162	20250324	183100	201784960	3930	3930	3930	3930	0
163	20250324	183000	201784960	3930	3930	3930	3930	0
164	20250324	182900	201784960	3930	3930	3930	3930	0
165	20250324	182800	201784960	3930	3930	3930	3930	0
166	20250324	182700	201784960	3930	3930	3930	3930	0
167	20250324	182600	201784960	3930	3930	3930	3930	0
168	20250324	182500	201784960	3930	3930	3930	3930	0
169	20250324	182400	201784960	3930	3930	3930	3930	0
170	20250324	182300	201784960	3930	3930	3930	3930	0
171	20250324	182200	201784960	3930	3930	3930	3930	0
172	20250324	182100	201784960	3930	3930	3930	3930	0
173	20250324	182000	201784960	3930	3930	3930	3930	0
174	20250324	181900	201784960	3930	3930	3930	3930	0
175	20250324	181800	201784960	3930	3930	3930	3930	0
176	20250324	181700	201784960	3930	3930	3930	3930	0
177	20250324	181600	201784960	3930	3930	3930	3930	0
178	20250324	181500	201784960	3930	3930	3930	3930	0
179	20250324	181400	201784960	3930	3930	3930	3930	0
180	20250324	181300	201784960	3930	3930	3930	3930	0
181	20250324	181200	201784960	3930	3930	3930	3930	0
182	20250324	181100	201784960	3930	3930	3930	3930	907
183	20250324	181000	201784960	3930	3930	3930	3930	0
184	20250324	180900	201784960	3930	3930	3930	3930	0
185	20250324	180800	201784960	3930	3930	3930	3930	0
186	20250324	180700	201784960	3930	3930	3930	3930	0
187	20250324	180600	201784960	3930	3930	3930	3930	0
188	20250324	180500	201784960	3930	3930	3930	3930	0
189	20250324	180400	201784960	3930	3930	3930	3930	0
190	20250324	180300	201784960	3930	3930	3930	3930	0
191	20250324	180200	201784960	3930	3930	3930	3930	0
192	20250324	180100	201784960	3930	3930	3930	3930	0
193	20250324	180000	201784960	3930	3930	3930	3930	0
194	20250324	175900	201784960	3930	3930	3930	3930	0
195	20250324	175800	201784960	3930	3930	3930	3930	0
196	20250324	175700	201784960	3930	3930	3930	3930	0
197	20250324	175600	201784960	3930	3930	3930	3930	0
198	20250324	175500	201784960	3930	3930	3930	3930	0
199	20250324	175400	201784960	3930	3930	3930	3930	0
200	20250324	175300	201784960	3930	3930	3930	3930	0
201	20250324	175200	201784960	3930	3930	3930	3930	0
202	20250324	175100	201784960	3930	3930	3930	3930	0
203	20250324	175000	201784960	3930	3930	3930	3930	0
204	20250324	174900	201784960	3930	3930	3930	3930	0
205	20250324	174800	201784960	3930	3930	3930	3930	0
206	20250324	174700	201784960	3930	3930	3930	3930	0
207	20250324	174600	201784960	3930	3930	3930	3930	0
208	20250324	174500	201784960	3930	3930	3930	3930	0
209	20250324	174400	201784960	3930	3930	3930	3930	0
210	20250324	174300	201784960	3930	3930	3930	3930	0
211	20250324	174200	201784960	3930	3930	3930	3930	0
212	20250324	174100	201784960	3930	3930	3930	3930	907
213	20250324	174000	201784960	3930	3930	3930	3930	0
214	20250324	173900	201784960	3930	3930	3930	3930	0
215	20250324	173800	201784960	3930	3930	3930	3930	0
216	20250324	173700	201784960	3930	3930	3930	3930	0
217	20250324	173600	201784960	3930	3930	3930	3930	0
218	20250324	173500	201784960	3930	3930	3930	3930	0
219	20250324	173400	201784960	3930	3930	3930	3930	0
220	20250324	173300	201784960	3930	3930	3930	3930	0
221	20250324	173200	201784960	3930	3930	3930	3930	0
222	20250324	173100	201784960	3930	3930	3930	3930	0
223	20250324	173000	201784960	3930	3930	3930	3930	0
224	20250324	172900	201784960	3930	3930	3930	3930	0
225	20250324	172800	201784960	3930	3930	3930	3930	0
226	20250324	172700	201784960	3930	3930	3930	3930	0
227	20250324	172600	201784960	3930	3930	3930	3930	0
228	20250324	172500	201784960	3930	3930	3930	3930	0
229	20250324	172400	201784960	3930	3930	3930	3930	0
230	20250324	172300	201784960	3930	3930	3930	3930	0
231	20250324	172200	201784960	3930	3930	3930	3930	0
232	20250324	172100	201784960	3930	3930	3930	3930	0
233	20250324	172000	201784960	3930	3930	3930	3930	0
234	20250324	171900	201784960	3930	3930	3930	3930	0
235	20250324	171800	201784960	3930	3930	3930	3930	0
236	20250324	171700	201784960	3930	3930	3930	3930	0
237	20250324	171600	201784960	3930	3930	3930	3930	0
238	20250324	171500	201784960	3930	3930	3930	3930	0
239	20250324	171400	201784960	3930	3930	3930	3930	0
240	20250324	171300	201784960	3930	3930	3930	3930	0
241	20250324	171200	201784960	3930	3930	3930	3930	0
242	20250324	171100	201784960	3930	3930	3930	3930	907
243	20250324	171000	201784960	3930	3930	3930	3930	0
244	20250324	170900	201784960	3930	3930	3930	3930	0
245	20250324	170800	201784960	3930	3930	3930	3930	0
246	20250324	170700	201784960	3930	3930	3930	3930	0
247	20250324	170600	201784960	3930	3930	3930	3930	0
248	20250324	170500	201784960	3930	3930	3930	3930	0
249	20250324	170400	201784960	3930	3930	3930	3930	0
250	20250324	170300	201784960	3930	3930	3930	3930	0
251	20250324	170200	201784960	3930	3930	3930	3930	0
252	20250324	170100	201784960	3930	3930	3930	3930	0
253	20250324	170000	201784960	3930	3930	3930	3930	0
254	20250324	165900	201784960	3930	3930	3930	3930	0
255	20250324	165800	201784960	3930	3930	3930	3930	0
256	20250324	165700	201784960	3930	3930	3930	3930	0
257	20250324	165600	201784960	3930	3930	3930	3930	0
258	20250324	165500	201784960	3930	3930	3930	3930	0
259	20250324	165400	201784960	3930	3930	3930	3930	0
260	20250324	165300	201784960	3930	3930	3930	3930	0
261	20250324	165200	201784960	3930	3930	3930	3930	0
262	20250324	165100	201784960	3930	3930	3930	3930	0
263	20250324	165000	201784960	3930	3930	3930	3930	0
264	20250324	164900	201784960	3930	3930	3930	3930	0
265	20250324	164800	201784960	3930	3930	3930	3930	0
266	20250324	164700	201784960	3930	3930	3930	3930	0
267	20250324	164600	201784960	3930	3930	3930	3930	0
268	20250324	164500	201784960	3930	3930	3930	3930	0
269	20250324	164400	201784960	3930	3930	3930	3930	0
270	20250324	164300	201784960	3930	3930	3930	3930	0
271	20250324	164200	201784960	3930	3930	3930	3930	0
272	20250324	164100	201784960	3930	3930	3930	3930	907
273	20250324	164000	201784960	3930	3930	3930	3930	0
274	20250324	163900	201784960	3930	3930	3930	3930	0
275	20250324	163800	201784960	3930	3930	3930	3930	0
276	20250324	163700	201784960	3930	3930	3930	3930	0
277	20250324	163600	201784960	3930	3930	3930	3930	0
278	20250324	163500	201784960	3930	3930	3930	3930	0
279	20250324	163400	201784960	3930	3930	3930	3930	0
280	20250324	163300	201784960	3930	3930	3930	3930	0
281	20250324	163200	201784960	3930	3930	3930	3930	0
282	20250324	163100	201784960	3930	3930	3930	3930	0
283	20250324	163000	201784960	3930	3930	3930	3930	0
284	20250324	162900	201784960	3930	3930	3930	3930	0
285	20250324	162800	201784960	3930	3930	3930	3930	0
286	20250324	162700	201784960	3930	3930	3930	3930	0
287	20250324	162600	201784960	3930	3930	3930	3930	0
288	20250324	162500	201784960	3930	3930	3930	3930	0
289	20250324	162400	201784960	3930	3930	3930	3930	0
290	20250324	162300	201784960	3930	3930	3930	3930	0
291	20250324	162200	201784960	3930	3930	3930	3930	0
292	20250324	162100	201784960	3930	3930	3930	3930	0
293	20250324	162000	201784960	3930	3930	3930	3930	0
294	20250324	161900	201784960	3930	3930	3930	3930	0
295	20250324	161800	201784960	3930	3930	3930	3930	0
296	20250324	161700	201784960	3930	3930	3930	3930	0
297	20250324	161600	201784960	3930	3930	3930	3930	0
298	20250324	161500	201784960	3930	3930	3930	3930	0
299	20250324	161400	201784960	3930	3930	3930	3930	0
300	20250324	161300	201784960	3930	3930	3930	3930	0
301	20250324	161200	201784960	3930	3930	3930	3930	0
302	20250324	161100	201784960	3930	3930	3930	3930	907
303	20250324	161000	201784960	3930	3930	3930	3930	0
304	20250324	160900	201784960	3930	3930	3930	3930	0
305	20250324	160800	201784960	3930	3930	3930	3930	0
306	20250324	160700	201784960	3930	3930	3930	3930	0
307	20250324	160600	201784960	3930	3930	3930	3930	0
308	20250324	160500	201784960	3930	3930	3930	3930	0
309	20250324	160400	201784960	3930	3930	3930	3930	0
310	20250324	160300	201784960	3930	3930	3930	3930	0
311	20250324	160200	201784960	3930	3930	3930	3930	0
312	20250324	160100	201784960	3930	3930	3930	3930	0
313	20250324	160000	201784960	3930	3930	3930	3930	0
314	20250324	155900	201784960	3930	3930	3930	3930	0
315	20250324	155800	201784960	3930	3930	3930	3930	0
316	20250324	155700	201784960	3930	3930	3930	3930	0
317	20250324	155600	201784960	3930	3930	3930	3930	0
318	20250324	155500	201784960	3930	3930	3930	3930	0
319	20250324	155400	201784960	3930	3930	3930	3930	0
320	20250324	155300	201784960	3930	3930	3930	3930	0
321	20250324	155200	201784960	3930	3930	3930	3930	0
322	20250324	155100	201784960	3930	3930	3930	3930	0
323	20250324	155000	201784960	3930	3930	3930	3930	0
324	20250324	154900	201784960	3930	3930	3930	3930	0
325	20250324	154800	201784960	3930	3930	3930	3930	0
326	20250324	154700	201784960	3930	3930	3930	3930	0
327	20250324	154600	201784960	3930	3930	3930	3930	0
328	20250324	154500	201784960	3930	3930	3930	3930	0
329	20250324	154400	201784960	3930	3930	3930	3930	0
330	20250324	154300	201784960	3930	3930	3930	3930	0
331	20250324	154200	201784960	3930	3930	3930	3930	0
332	20250324	154100	201784960	3930	3930	3930	3930	907
333	20250324	154000	201784960	3930	3930	3930	3930	0
334	20250324	153900	201784960	3930	3930	3930	3930	0
335	20250324	153800	201784960	3930	3930	3930	3930	0
336	20250324	153700	201784960	3930	3930	3930	3930	0
337	20250324	153600	201784960	3930	3930	3930	3930	0
338	20250324	153500	201784960	3930	3930	3930	3930	0
339	20250324	153400	201784960	3930	3930	3930	3930	0
340	20250324	153300	201784960	3930	3930	3930	3930	0
341	20250324	153200	201784960	3930	3930	3930	3930	0
342	20250324	153100	201784960	3930	3930	3930	3930	0
343	20250324	153000	201784960	3930	3930	3930	3930	907
344	20250324	152900	198220450	3940	3940	3940	3940	0
345	20250324	152800	198220450	3940	3940	3940	3940	0
346	20250324	152700	198220450	3940	3940	3940	3940	0
347	20250324	152600	198220450	3940	3940	3940	3940	0
348	20250324	152500	198220450	3940	3940	3940	3940	0
349	20250324	152400	198220450	3940	3940	3940	3940	0
350	20250324	152300	198220450	3940	3940	3940	3940	0
351	20250324	152200	198220450	3940	3940	3940	3940	0
352	20250324	152100	198220450	3940	3940	3940	3940	0
353	20250324	152000	198220450	3940	3940	3940	3940	0
354	20250324	151900	198220450	3940	3940	3940	3940	10
355	20250324	151800	198181050	3940	3935	3940	3935	406
356	20250324	151700	196581935	3940	3940	3940	3940	3
357	20250324	151600	196570115	3940	3940	3940	3940	0
358	20250324	151500	196570115	3940	3935	3940	3935	4
359	20250324	151400	196554370	3940	3940	3940	3940	2
360	20250324	151300	196546490	3935	3935	3935	3935	50
361	20250324	151200	196349740	3935	3935	3935	3935	8
362	20250324	151100	196318260	3940	3940	3940	3940	50
363	20250324	151000	196121260	3940	3940	3940	3940	0
364	20250324	150900	196121260	3940	3940	3940	3940	0
365	20250324	150800	196121260	3940	3950	3950	3935	369
366	20250324	150700	194667925	3950	3950	3950	3950	18
367	20250324	150600	194596825	3950	3950	3950	3950	0
368	20250324	150500	194596825	3950	3950	3950	3950	0
369	20250324	150400	194596825	3950	3950	3950	3950	0
370	20250324	150300	194596825	3950	3950	3950	3950	0
371	20250324	150200	194596825	3950	3950	3950	3950	0
372	20250324	150100	194596825	3950	3950	3950	3950	0
373	20250324	150000	194596825	3950	3945	3950	3945	59
374	20250324	145900	194364060	3945	3945	3945	3945	250
375	20250324	145800	193377810	3945	3945	3945	3945	36
376	20250324	145700	193235790	3955	3955	3955	3955	0
377	20250324	145600	193235790	3955	3955	3955	3955	50
378	20250324	145500	193038040	3955	3955	3955	3955	0
379	20250324	145400	193038040	3955	3955	3955	3955	0
380	20250324	145300	193038040	3955	3955	3955	3955	0
381	20250324	145200	193038040	3955	3950	3955	3950	2
382	20250324	145100	193030135	3950	3950	3950	3950	4
383	20250324	145000	193014335	3955	3955	3955	3955	1
384	20250324	144900	193010380	3950	3950	3950	3950	1
385	20250324	144800	193006430	3950	3950	3950	3950	6
386	20250324	144700	192982730	3950	3950	3950	3950	10
387	20250324	144600	192943230	3970	3955	3970	3935	1218
388	20250324	144500	188143905	3955	3955	3955	3955	2
389	20250324	144400	188135995	3980	3980	3980	3980	2
390	20250324	144300	188128035	3955	3955	3955	3955	0
391	20250324	144200	188128035	3955	3955	3955	3955	0
392	20250324	144100	188128035	3955	3955	3955	3955	0
393	20250324	144000	188128035	3955	3955	3955	3955	69
394	20250324	143900	187855140	3955	3955	3955	3955	0
395	20250324	143800	187855140	3955	3955	3955	3955	13
396	20250324	143700	187803725	3945	3945	3945	3945	18
397	20250324	143600	187732715	3945	3945	3945	3945	199
398	20250324	143500	186947660	3945	3945	3945	3945	236
399	20250324	143400	186016640	3945	3945	3945	3945	1
400	20250324	143300	186012695	3940	3940	3940	3940	224
401	20250324	143200	185130135	3940	3935	3940	3935	54
402	20250324	143100	184917395	3935	3935	3935	3935	0
403	20250324	143000	184917395	3935	3935	3935	3935	136
404	20250324	142900	184382235	3935	3935	3935	3935	1
405	20250324	142800	184378300	3935	3935	3935	3935	100
406	20250324	142700	183984800	3935	3935	3935	3935	113
407	20250324	142600	183540145	3935	3940	3940	3935	5
408	20250324	142500	183520465	3935	3935	3935	3935	5
409	20250324	142400	183500790	3940	3940	3940	3940	0
410	20250324	142300	183500790	3940	3940	3940	3940	0
411	20250324	142200	183500790	3940	3940	3940	3940	3
412	20250324	142100	183488970	3935	3935	3935	3935	0
413	20250324	142000	183488970	3935	3935	3935	3935	0
414	20250324	141900	183488970	3935	3935	3935	3935	0
415	20250324	141800	183488970	3935	3935	3935	3935	0
416	20250324	141700	183488970	3935	3935	3940	3935	362
417	20250324	141600	182064345	3935	3935	3935	3935	0
418	20250324	141500	182064345	3935	3935	3935	3935	79
419	20250324	141400	181753480	3940	3940	3940	3935	53
420	20250324	141300	181544910	3935	3935	3940	3935	153
421	20250324	141200	180942845	3935	3935	3935	3935	400
422	20250324	141100	179368845	3945	3945	3945	3945	0
423	20250324	141000	179368845	3945	3950	3955	3945	104
424	20250324	140900	178958535	3965	3965	3965	3965	1
425	20250324	140800	178954570	3980	3930	3980	3930	322
426	20250324	140700	177687975	3935	3950	3950	3935	5830
427	20250324	140600	154728010	3965	3965	3965	3965	0
428	20250324	140500	154728010	3965	3960	3965	3960	501
429	20250324	140400	152744045	3960	3960	3960	3960	0
430	20250324	140300	152744045	3960	3950	3960	3950	122
431	20250324	140200	152262125	3950	3950	3950	3950	50
432	20250324	140100	152064625	3960	3960	3960	3960	20
433	20250324	140000	151985425	3965	3965	3965	3965	22
434	20250324	135900	151898195	3945	3945	3945	3945	0
435	20250324	135800	151898195	3945	3945	3945	3945	0
436	20250324	135700	151898195	3945	3965	3965	3945	71
437	20250324	135600	151617680	3965	3965	3965	3965	0
438	20250324	135500	151617680	3965	3965	3965	3965	1
439	20250324	135400	151613715	3945	3945	3945	3945	0
440	20250324	135300	151613715	3945	3950	3950	3945	45
441	20250324	135200	151436185	3945	3960	3965	3945	367
442	20250324	135100	149987840	3960	3960	3960	3960	0
443	20250324	135000	149987840	3960	3960	3960	3960	50
444	20250324	134900	149789840	3965	3965	3965	3965	0
445	20250324	134800	149789840	3965	3965	3965	3965	0
446	20250324	134700	149789840	3965	3965	3965	3965	0
447	20250324	134600	149789840	3965	3965	3965	3965	6
448	20250324	134500	149766050	3965	3965	3965	3940	102
449	20250324	134400	149364115	3940	3965	3965	3940	2
450	20250324	134300	149356210	3945	3960	3970	3945	3296
451	20250324	134200	136341020	3975	3965	3980	3955	2133
452	20250324	134100	127898820	3965	3975	3975	3965	3512
453	20250324	134000	113959035	3975	3980	3980	3975	500
454	20250324	133900	111971510	3995	3995	3995	3995	1
455	20250324	133800	111967515	3995	3995	3995	3995	1
456	20250324	133700	111963520	3995	3995	3995	3995	1
457	20250324	133600	111959525	3980	3980	3980	3980	1263
458	20250324	133500	106932785	3985	3985	3985	3985	0
459	20250324	133400	106932785	3985	4000	4000	3985	266
460	20250324	133300	105871950	4000	4000	4000	4000	0
461	20250324	133200	105871950	4000	4000	4000	4000	0
462	20250324	133100	105871950	4000	4000	4000	4000	0
463	20250324	133000	105871950	4000	4000	4000	4000	0
464	20250324	132900	105871950	4000	4000	4000	4000	0
465	20250324	132800	105871950	4000	4000	4000	4000	0
466	20250324	132700	105871950	4000	4000	4000	4000	0
467	20250324	132600	105871950	4000	4000	4000	4000	0
468	20250324	132500	105871950	4000	4000	4000	4000	2
469	20250324	132400	105863950	3980	3980	3980	3980	0
470	20250324	132300	105863950	3980	3980	3980	3980	0
471	20250324	132200	105863950	3980	3980	3980	3980	65
472	20250324	132100	105605250	3985	3985	3985	3985	0
473	20250324	132000	105605250	3985	3985	3985	3985	3
474	20250324	131900	105593295	3985	3985	3985	3985	0
475	20250324	131800	105593295	3985	3985	3985	3985	123
476	20250324	131700	105103140	3985	3985	3985	3985	0
477	20250324	131600	105103140	3985	3985	3985	3985	1
478	20250324	131500	105099155	3985	3985	3985	3985	0
479	20250324	131400	105099155	3985	3985	3985	3985	321
480	20250324	131300	103819970	3985	3985	3985	3985	0
481	20250324	131200	103819970	3985	3985	3985	3985	0
482	20250324	131100	103819970	3985	3985	3985	3985	0
483	20250324	131000	103819970	3985	3985	3985	3985	0
484	20250324	130900	103819970	3985	3985	3985	3985	0
485	20250324	130800	103819970	3985	3985	3985	3985	0
486	20250324	130700	103819970	3985	3995	3995	3985	259
487	20250324	130600	102787815	3995	3995	3995	3995	0
488	20250324	130500	102787815	3995	3995	3995	3995	10
489	20250324	130400	102747865	3985	3985	3985	3985	0
490	20250324	130300	102747865	3985	3985	3985	3985	0
491	20250324	130200	102747865	3985	3985	3985	3985	332
492	20250324	130100	101424845	3985	3990	3990	3985	1044
493	20250324	130000	97263755	4010	4010	4010	4010	0
494	20250324	125900	97263755	4010	4010	4010	4010	0
495	20250324	125800	97263755	4010	4010	4010	4010	0
496	20250324	125700	97263755	4010	4010	4010	4010	0
497	20250324	125600	97263755	4010	4010	4010	4010	0
498	20250324	125500	97263755	4010	4010	4010	4010	0
499	20250324	125400	97263755	4010	4010	4010	4010	0
500	20250324	125300	97263755	4010	4010	4010	4010	0
501	20250324	125200	97263755	4010	4010	4010	4010	0
502	20250324	125100	97263755	4010	4010	4010	4010	0
503	20250324	125000	97263755	4010	4010	4010	4000	10
504	20250324	124900	97223710	4010	3990	4010	3990	1672
505	20250324	124800	90552380	4010	4010	4010	4010	0
506	20250324	124700	90552380	4010	4010	4010	3990	1389
507	20250324	124600	85010210	4010	4010	4010	3995	2385
508	20250324	124500	75482000	4000	4000	4000	4000	0
509	20250324	124400	75482000	4000	4000	4000	4000	5
510	20250324	124300	75462000	4005	4005	4005	4005	0
511	20250324	124200	75462000	4005	4000	4005	4000	7
512	20250324	124100	75433995	3995	3995	3995	3995	0
513	20250324	124000	75433995	3995	3995	3995	3995	0
514	20250324	123900	75433995	3995	3995	3995	3995	0
515	20250324	123800	75433995	3995	3995	3995	3995	0
516	20250324	123700	75433995	3995	3995	3995	3995	0
517	20250324	123600	75433995	3995	4000	4000	3995	100
518	20250324	123500	75034000	4000	4000	4000	4000	1
519	20250324	123400	75030000	3995	3995	3995	3995	4
520	20250324	123300	75014020	4000	4000	4000	4000	0
521	20250324	123200	75014020	4000	4000	4000	4000	1249
522	20250324	123100	70018020	4000	4000	4000	4000	0
523	20250324	123000	70018020	4000	4000	4000	4000	0
524	20250324	122900	70018020	4000	4000	4000	4000	0
525	20250324	122800	70018020	4000	4000	4000	4000	0
526	20250324	122700	70018020	4000	4000	4000	4000	0
527	20250324	122600	70018020	4000	4000	4000	4000	218
528	20250324	122500	69146020	4010	4010	4010	4010	0
529	20250324	122400	69146020	4010	4010	4010	4010	0
530	20250324	122300	69146020	4010	4010	4010	4010	11
531	20250324	122200	69101910	4005	4005	4005	4005	57
532	20250324	122100	68873625	4005	4005	4005	4005	100
533	20250324	122000	68473125	4005	4005	4005	4005	0
534	20250324	121900	68473125	4005	4005	4005	4005	0
535	20250324	121800	68473125	4005	4005	4005	4005	0
536	20250324	121700	68473125	4005	4005	4005	4005	0
537	20250324	121600	68473125	4005	4005	4005	4005	0
538	20250324	121500	68473125	4005	4005	4005	4005	0
539	20250324	121400	68473125	4005	4005	4005	4005	53
540	20250324	121300	68260860	4005	4005	4005	4005	0
541	20250324	121200	68260860	4005	4005	4005	4005	1
542	20250324	121100	68256855	4010	4010	4010	4010	0
543	20250324	121000	68256855	4010	4010	4010	4010	20
544	20250324	120900	68176655	4010	4010	4010	4010	0
545	20250324	120800	68176655	4010	4010	4010	4010	1
546	20250324	120700	68172645	4010	4010	4010	4010	0
547	20250324	120600	68172645	4010	4010	4010	4010	0
548	20250324	120500	68172645	4010	4010	4010	4010	0
549	20250324	120400	68172645	4010	4010	4010	4010	0
550	20250324	120300	68172645	4010	4010	4010	4010	0
551	20250324	120200	68172645	4010	4010	4010	4010	0
552	20250324	120100	68172645	4010	4010	4010	4010	2
553	20250324	120000	68164625	4010	4010	4010	4010	0
554	20250324	115900	68164625	4010	4010	4010	4010	1
555	20250324	115800	68160615	4000	4000	4000	4000	0
556	20250324	115700	68160615	4000	4000	4000	4000	0
557	20250324	115600	68160615	4000	4000	4000	4000	0
558	20250324	115500	68160615	4000	4000	4000	4000	1
559	20250324	115400	68156615	4005	4005	4005	4005	0
560	20250324	115300	68156615	4005	4005	4005	4005	0
561	20250324	115200	68156615	4005	4005	4005	4005	0
562	20250324	115100	68156615	4005	4005	4005	4005	0
563	20250324	115000	68156615	4005	4005	4005	4005	0
564	20250324	114900	68156615	4005	4005	4005	4005	0
565	20250324	114800	68156615	4005	4005	4005	4005	0
566	20250324	114700	68156615	4005	4005	4005	4005	0
567	20250324	114600	68156615	4005	4005	4005	4005	0
568	20250324	114500	68156615	4005	4005	4005	4005	0
569	20250324	114400	68156615	4005	4005	4005	4005	0
570	20250324	114300	68156615	4005	4005	4005	4005	0
571	20250324	114200	68156615	4005	4005	4005	4005	0
572	20250324	114100	68156615	4005	4005	4005	4005	0
573	20250324	114000	68156615	4005	4005	4005	4005	0
574	20250324	113900	68156615	4005	4005	4005	4005	1
575	20250324	113800	68152610	4000	4000	4000	4000	0
576	20250324	113700	68152610	4000	4000	4000	4000	0
577	20250324	113600	68152610	4000	4000	4000	4000	0
578	20250324	113500	68152610	4000	4000	4000	4000	0
579	20250324	113400	68152610	4000	4000	4000	4000	10
580	20250324	113300	68112610	4010	4010	4010	4010	1
581	20250324	113200	68108600	4010	4010	4010	4010	1
582	20250324	113100	68104590	4000	4000	4000	4000	0
583	20250324	113000	68104590	4000	4000	4000	4000	0
584	20250324	112900	68104590	4000	4000	4010	4000	524
585	20250324	112800	66008560	4000	4000	4000	4000	1
586	20250324	112700	66004560	3995	4000	4000	3995	71
587	20250324	112600	65720810	3995	3995	3995	3995	1
588	20250324	112500	65716815	3995	3995	3995	3995	0
589	20250324	112400	65716815	3995	3995	3995	3995	593
590	20250324	112300	63347780	3995	3995	3995	3995	0
591	20250324	112200	63347780	3995	3995	3995	3995	0
592	20250324	112100	63347780	3995	3995	3995	3995	0
593	20250324	112000	63347780	3995	3995	3995	3995	0
594	20250324	111900	63347780	3995	3995	3995	3995	0
595	20250324	111800	63347780	3995	3995	3995	3995	0
596	20250324	111700	63347780	3995	3995	3995	3995	1785
597	20250324	111600	56216705	4000	4000	4000	4000	0
598	20250324	111500	56216705	4000	4000	4000	4000	1
599	20250324	111400	56212705	3995	4000	4000	3995	191
600	20250324	111300	55448720	4010	4010	4010	4010	0
601	20250324	111200	55448720	4010	4010	4010	4010	0
602	20250324	111100	55448720	4010	4010	4010	4010	0
603	20250324	111000	55448720	4010	4010	4010	4010	1
604	20250324	110900	55444710	4000	4000	4000	4000	200
605	20250324	110800	54644710	4010	4010	4010	4010	3
606	20250324	110700	54632680	4010	4010	4010	4010	0
607	20250324	110600	54632680	4010	4010	4010	4010	27
608	20250324	110500	54524410	4000	4000	4000	4000	0
609	20250324	110400	54524410	4000	4000	4000	4000	0
610	20250324	110300	54524410	4000	4000	4000	4000	214
611	20250324	110200	53668410	4000	4000	4000	4000	8
612	20250324	110100	53636410	4000	4000	4000	4000	967
613	20250324	110000	49768410	4000	4007	4007	4000	2811
614	20250324	105900	38523805	4010	4010	4010	4010	0
615	20250324	105800	38523805	4010	4010	4010	4010	0
616	20250324	105700	38523805	4010	4010	4010	4010	1
617	20250324	105600	38519795	4010	4010	4010	4010	2
618	20250324	105500	38511775	4010	4010	4010	4010	1
619	20250324	105400	38507765	4010	4010	4010	4010	0
620	20250324	105300	38507765	4010	4010	4010	4010	50
621	20250324	105200	38307265	4010	4005	4010	4005	38
622	20250324	105100	38154930	4010	4010	4010	4010	4
623	20250324	105000	38138890	4010	4010	4010	4010	125
624	20250324	104900	37637640	4010	4010	4010	4010	0
625	20250324	104800	37637640	4010	4010	4010	4010	652
626	20250324	104700	35023120	4010	4010	4010	4010	20
627	20250324	104600	34942920	4000	4000	4000	4000	0
628	20250324	104500	34942920	4000	4000	4000	4000	0
629	20250324	104400	34942920	4000	4000	4000	4000	103
630	20250324	104300	34530920	4005	4010	4010	4005	197
631	20250324	104200	33741435	4010	4010	4010	4010	0
632	20250324	104100	33741435	4010	4010	4010	4010	0
633	20250324	104000	33741435	4010	4010	4010	4010	0
634	20250324	103900	33741435	4010	4010	4010	4010	0
635	20250324	103800	33741435	4010	4010	4010	4010	28
636	20250324	103700	33629155	4010	4010	4010	4010	444
637	20250324	103600	31848715	4010	4010	4010	4010	10
638	20250324	103500	31808615	4005	4005	4005	4005	0
639	20250324	103400	31808615	4005	4005	4005	4005	0
640	20250324	103300	31808615	4005	4005	4005	4005	0
641	20250324	103200	31808615	4005	4010	4010	4005	4
642	20250324	103100	31792585	4010	4010	4010	4010	0
643	20250324	103000	31792585	4010	4010	4010	4010	12
644	20250324	102900	31744465	4010	4010	4010	4010	0
645	20250324	102800	31744465	4010	4010	4010	4010	0
646	20250324	102700	31744465	4010	4010	4010	4010	2
647	20250324	102600	31736445	4010	4010	4010	4010	0
648	20250324	102500	31736445	4010	4010	4010	4010	0
649	20250324	102400	31736445	4010	4010	4010	4010	0
650	20250324	102300	31736445	4010	4010	4010	4010	0
651	20250324	102200	31736445	4010	4010	4010	4010	0
652	20250324	102100	31736445	4010	4005	4010	4005	152
653	20250324	102000	31127670	4000	4000	4000	4000	0
654	20250324	101900	31127670	4000	4000	4000	4000	111
655	20250324	101800	30683670	4000	4000	4000	4000	1889
656	20250324	101700	23127670	4005	4005	4005	4005	0
657	20250324	101600	23127670	4005	4005	4005	4005	52
658	20250324	101500	22919410	4010	4010	4010	4010	27
659	20250324	101400	22811140	4010	4010	4010	4010	1
660	20250324	101300	22807130	4020	4020	4020	4020	50
661	20250324	101200	22606130	4020	4020	4020	4020	12
662	20250324	101100	22557890	4020	4020	4020	4020	0
663	20250324	101000	22557890	4020	4020	4020	4020	2
664	20250324	100900	22549850	4020	4020	4020	4020	3
665	20250324	100800	22537790	4000	4000	4000	4000	0
666	20250324	100700	22537790	4000	4000	4000	4000	0
667	20250324	100600	22537790	4000	4000	4000	4000	0
668	20250324	100500	22537790	4000	4000	4000	4000	0
669	20250324	100400	22537790	4000	4000	4000	4000	0
670	20250324	100300	22537790	4000	4000	4000	4000	0
671	20250324	100200	22537790	4000	4000	4000	4000	0
672	20250324	100100	22537790	4000	4000	4000	4000	0
673	20250324	100000	22537790	4000	4000	4000	4000	0
674	20250324	095900	22537790	4000	4000	4000	4000	0
675	20250324	095800	22537790	4000	4000	4000	4000	0
676	20250324	095700	22537790	4000	4005	4005	4000	198
677	20250324	095600	21744860	4025	4025	4025	4025	0
678	20250324	095500	21744860	4025	4025	4025	4025	0
679	20250324	095400	21744860	4025	4025	4025	4025	0
680	20250324	095300	21744860	4025	4025	4025	4025	0
681	20250324	095200	21744860	4025	4025	4025	4025	0
682	20250324	095100	21744860	4025	4025	4025	4025	10
683	20250324	095000	21704610	4025	4025	4025	4025	1
684	20250324	094900	21700585	4005	4005	4005	4005	0
685	20250324	094800	21700585	4005	4010	4010	4005	99
686	20250324	094700	21303625	4030	4020	4030	4020	477
687	20250324	094600	19384315	4030	4030	4030	4030	0
688	20250324	094500	19384315	4030	4030	4030	4030	50
689	20250324	094400	19182815	4030	4030	4030	4030	0
690	20250324	094300	19182815	4030	4030	4030	4030	0
691	20250324	094200	19182815	4030	4020	4030	4020	301
692	20250324	094100	17972785	4030	4030	4030	4030	1
693	20250324	094000	17968755	4010	4010	4010	4010	0
694	20250324	093900	17968755	4010	4010	4010	4010	1
695	20250324	093800	17964745	4010	4010	4010	4010	0
696	20250324	093700	17964745	4010	4010	4010	4010	0
697	20250324	093600	17964745	4010	4010	4010	4010	0
698	20250324	093500	17964745	4010	4010	4010	4010	0
699	20250324	093400	17964745	4010	4010	4010	4010	0
700	20250324	093300	17964745	4010	4010	4010	4010	46
701	20250324	093200	17780285	4030	4030	4030	4030	274
702	20250324	093100	16676065	4030	4030	4030	4030	0
703	20250324	093000	16676065	4030	4030	4030	4030	26
704	20250324	092900	16571285	4030	4030	4030	4030	0
705	20250324	092800	16571285	4030	4030	4030	4030	0
706	20250324	092700	16571285	4030	4030	4030	4030	0
707	20250324	092600	16571285	4030	4030	4030	4030	0
708	20250324	092500	16571285	4030	4020	4030	4020	310
709	20250324	092400	15324985	4020	4020	4020	4020	0
710	20250324	092300	15324985	4020	4020	4020	4020	0
711	20250324	092200	15324985	4020	4020	4020	4020	0
712	20250324	092100	15324985	4020	4020	4020	4020	230
713	20250324	092000	14400385	4020	4020	4020	4020	0
714	20250324	091900	14400385	4020	4020	4020	4020	0
715	20250324	091800	14400385	4020	4020	4020	4020	0
716	20250324	091700	14400385	4020	4020	4020	4020	0
717	20250324	091600	14400385	4020	4020	4020	4020	70
718	20250324	091500	14118985	4020	4020	4020	4020	0
719	20250324	091400	14118985	4020	4020	4020	4020	0
720	20250324	091300	14118985	4020	4020	4020	4020	300
721	20250324	091200	12912985	3995	3995	3995	3995	500
722	20250324	091100	10915485	3995	3995	3995	3995	0
723	20250324	091000	10915485	3995	3995	3995	3995	123
724	20250324	090900	10424100	3995	3995	3995	3995	392
725	20250324	090800	8858060	3995	3995	3995	3995	0
726	20250324	090700	8858060	3995	3995	3995	3995	21
727	20250324	090600	8774165	3995	3995	3995	3995	0
728	20250324	090500	8774165	3995	4000	4000	3995	273
729	20250324	090400	7683480	4000	4000	4000	4000	21
730	20250324	090300	7599480	4000	4005	4005	4000	301
731	20250324	090200	6394865	4015	4030	4030	4015	1446
732	20250324	090100	576290	4030	4030	4030	4030	141
733	20250324	090000	8060	4030	4030	4030	4030	2