KissMeData/096760/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	200800	204907908	2990	2990	2990	2990	708
3	20250324	200700	204907908	2990	2990	2990	2990	0
4	20250324	200600	204907908	2990	2990	2990	2990	0
5	20250324	200500	204907908	2990	2990	2990	2990	0
6	20250324	200400	204907908	2990	2990	2990	2990	0
7	20250324	200300	204907908	2990	2990	2990	2990	0
8	20250324	200200	204907908	2990	2990	2990	2990	0
9	20250324	200100	204907908	2990	2990	2990	2990	0
10	20250324	200000	204907908	2990	2990	2990	2990	0
11	20250324	195900	204907908	2990	2990	2990	2990	0
12	20250324	195800	204907908	2990	2990	2990	2990	0
13	20250324	195700	204907908	2990	2990	2990	2990	0
14	20250324	195600	204907908	2990	2990	2990	2990	0
15	20250324	195500	204907908	2990	2990	2990	2990	0
16	20250324	195400	204907908	2990	2990	2990	2990	0
17	20250324	195300	204907908	2990	2990	2990	2990	0
18	20250324	195200	204907908	2990	2990	2990	2990	0
19	20250324	195100	204907908	2990	2990	2990	2990	0
20	20250324	195000	204907908	2990	2990	2990	2990	0
21	20250324	194900	204907908	2990	2990	2990	2990	0
22	20250324	194800	204907908	2990	2990	2990	2990	0
23	20250324	194700	204907908	2990	2990	2990	2990	0
24	20250324	194600	204907908	2990	2990	2990	2990	0
25	20250324	194500	204907908	2990	2990	2990	2990	0
26	20250324	194400	204907908	2990	2990	2990	2990	0
27	20250324	194300	204907908	2990	2990	2990	2990	0
28	20250324	194200	204907908	2990	2990	2990	2990	0
29	20250324	194100	204907908	2990	2990	2990	2990	0
30	20250324	194000	204907908	2990	2990	2990	2990	0
31	20250324	193900	204907908	2990	2990	2990	2990	0
32	20250324	193800	204907908	2990	2990	2990	2990	708
33	20250324	193700	204907908	2990	2990	2990	2990	0
34	20250324	193600	204907908	2990	2990	2990	2990	0
35	20250324	193500	204907908	2990	2990	2990	2990	0
36	20250324	193400	204907908	2990	2990	2990	2990	0
37	20250324	193300	204907908	2990	2990	2990	2990	0
38	20250324	193200	204907908	2990	2990	2990	2990	0
39	20250324	193100	204907908	2990	2990	2990	2990	0
40	20250324	193000	204907908	2990	2990	2990	2990	0
41	20250324	192900	204907908	2990	2990	2990	2990	0
42	20250324	192800	204907908	2990	2990	2990	2990	0
43	20250324	192700	204907908	2990	2990	2990	2990	0
44	20250324	192600	204907908	2990	2990	2990	2990	0
45	20250324	192500	204907908	2990	2990	2990	2990	0
46	20250324	192400	204907908	2990	2990	2990	2990	0
47	20250324	192300	204907908	2990	2990	2990	2990	0
48	20250324	192200	204907908	2990	2990	2990	2990	0
49	20250324	192100	204907908	2990	2990	2990	2990	0
50	20250324	192000	204907908	2990	2990	2990	2990	0
51	20250324	191900	204907908	2990	2990	2990	2990	0
52	20250324	191800	204907908	2990	2990	2990	2990	0
53	20250324	191700	204907908	2990	2990	2990	2990	0
54	20250324	191600	204907908	2990	2990	2990	2990	0
55	20250324	191500	204907908	2990	2990	2990	2990	0
56	20250324	191400	204907908	2990	2990	2990	2990	0
57	20250324	191300	204907908	2990	2990	2990	2990	0
58	20250324	191200	204907908	2990	2990	2990	2990	0
59	20250324	191100	204907908	2990	2990	2990	2990	0
60	20250324	191000	204907908	2990	2990	2990	2990	0
61	20250324	190900	204907908	2990	2990	2990	2990	0
62	20250324	190800	204907908	2990	2990	2990	2990	708
63	20250324	190700	204907908	2990	2990	2990	2990	0
64	20250324	190600	204907908	2990	2990	2990	2990	0
65	20250324	190500	204907908	2990	2990	2990	2990	0
66	20250324	190400	204907908	2990	2990	2990	2990	0
67	20250324	190300	204907908	2990	2990	2990	2990	0
68	20250324	190200	204907908	2990	2990	2990	2990	0
69	20250324	190100	204907908	2990	2990	2990	2990	0
70	20250324	190000	204907908	2990	2990	2990	2990	0
71	20250324	185900	204907908	2990	2990	2990	2990	0
72	20250324	185800	204907908	2990	2990	2990	2990	0
73	20250324	185700	204907908	2990	2990	2990	2990	0
74	20250324	185600	204907908	2990	2990	2990	2990	0
75	20250324	185500	204907908	2990	2990	2990	2990	0
76	20250324	185400	204907908	2990	2990	2990	2990	0
77	20250324	185300	204907908	2990	2990	2990	2990	0
78	20250324	185200	204907908	2990	2990	2990	2990	0
79	20250324	185100	204907908	2990	2990	2990	2990	0
80	20250324	185000	204907908	2990	2990	2990	2990	0
81	20250324	184900	204907908	2990	2990	2990	2990	0
82	20250324	184800	204907908	2990	2990	2990	2990	0
83	20250324	184700	204907908	2990	2990	2990	2990	0
84	20250324	184600	204907908	2990	2990	2990	2990	0
85	20250324	184500	204907908	2990	2990	2990	2990	0
86	20250324	184400	204907908	2990	2990	2990	2990	0
87	20250324	184300	204907908	2990	2990	2990	2990	0
88	20250324	184200	204907908	2990	2990	2990	2990	0
89	20250324	184100	204907908	2990	2990	2990	2990	0
90	20250324	184000	204907908	2990	2990	2990	2990	0
91	20250324	183900	204907908	2990	2990	2990	2990	0
92	20250324	183800	204907908	2990	2990	2990	2990	708
93	20250324	183700	204907908	2990	2990	2990	2990	0
94	20250324	183600	204907908	2990	2990	2990	2990	0
95	20250324	183500	204907908	2990	2990	2990	2990	0
96	20250324	183400	204907908	2990	2990	2990	2990	0
97	20250324	183300	204907908	2990	2990	2990	2990	0
98	20250324	183200	204907908	2990	2990	2990	2990	0
99	20250324	183100	204907908	2990	2990	2990	2990	0
100	20250324	183000	204907908	2990	2990	2990	2990	0
101	20250324	182900	204907908	2990	2990	2990	2990	0
102	20250324	182800	204907908	2990	2990	2990	2990	0
103	20250324	182700	204907908	2990	2990	2990	2990	0
104	20250324	182600	204907908	2990	2990	2990	2990	0
105	20250324	182500	204907908	2990	2990	2990	2990	0
106	20250324	182400	204907908	2990	2990	2990	2990	0
107	20250324	182300	204907908	2990	2990	2990	2990	0
108	20250324	182200	204907908	2990	2990	2990	2990	0
109	20250324	182100	204907908	2990	2990	2990	2990	0
110	20250324	182000	204907908	2990	2990	2990	2990	0
111	20250324	181900	204907908	2990	2990	2990	2990	0
112	20250324	181800	204907908	2990	2990	2990	2990	0
113	20250324	181700	204907908	2990	2990	2990	2990	0
114	20250324	181600	204907908	2990	2990	2990	2990	0
115	20250324	181500	204907908	2990	2990	2990	2990	0
116	20250324	181400	204907908	2990	2990	2990	2990	0
117	20250324	181300	204907908	2990	2990	2990	2990	0
118	20250324	181200	204907908	2990	2990	2990	2990	0
119	20250324	181100	204907908	2990	2990	2990	2990	0
120	20250324	181000	204907908	2990	2990	2990	2990	0
121	20250324	180900	204907908	2990	2990	2990	2990	0
122	20250324	180800	204907908	2990	2990	2990	2990	708
123	20250324	180700	204907908	2990	2990	2990	2990	0
124	20250324	180600	204907908	2990	2990	2990	2990	0
125	20250324	180500	204907908	2990	2990	2990	2990	0
126	20250324	180400	204907908	2990	2990	2990	2990	0
127	20250324	180300	204907908	2990	2990	2990	2990	0
128	20250324	180200	204907908	2990	2990	2990	2990	0
129	20250324	180100	204907908	2990	2990	2990	2990	0
130	20250324	180000	204907908	2990	2990	2990	2990	0
131	20250324	175900	204907908	2990	2990	2990	2990	0
132	20250324	175800	204907908	2990	2990	2990	2990	0
133	20250324	175700	204907908	2990	2990	2990	2990	0
134	20250324	175600	204907908	2990	2990	2990	2990	0
135	20250324	175500	204907908	2990	2990	2990	2990	0
136	20250324	175400	204907908	2990	2990	2990	2990	0
137	20250324	175300	204907908	2990	2990	2990	2990	0
138	20250324	175200	204907908	2990	2990	2990	2990	0
139	20250324	175100	204907908	2990	2990	2990	2990	0
140	20250324	175000	204907908	2990	2990	2990	2990	0
141	20250324	174900	204907908	2990	2990	2990	2990	0
142	20250324	174800	204907908	2990	2990	2990	2990	0
143	20250324	174700	204907908	2990	2990	2990	2990	0
144	20250324	174600	204907908	2990	2990	2990	2990	0
145	20250324	174500	204907908	2990	2990	2990	2990	0
146	20250324	174400	204907908	2990	2990	2990	2990	0
147	20250324	174300	204907908	2990	2990	2990	2990	0
148	20250324	174200	204907908	2990	2990	2990	2990	0
149	20250324	174100	204907908	2990	2990	2990	2990	0
150	20250324	174000	204907908	2990	2990	2990	2990	0
151	20250324	173900	204907908	2990	2990	2990	2990	0
152	20250324	173800	204907908	2990	2990	2990	2990	708
153	20250324	173700	204907908	2990	2990	2990	2990	0
154	20250324	173600	204907908	2990	2990	2990	2990	0
155	20250324	173500	204907908	2990	2990	2990	2990	0
156	20250324	173400	204907908	2990	2990	2990	2990	0
157	20250324	173300	204907908	2990	2990	2990	2990	0
158	20250324	173200	204907908	2990	2990	2990	2990	0
159	20250324	173100	204907908	2990	2990	2990	2990	0
160	20250324	173000	204907908	2990	2990	2990	2990	0
161	20250324	172900	204907908	2990	2990	2990	2990	0
162	20250324	172800	204907908	2990	2990	2990	2990	0
163	20250324	172700	204907908	2990	2990	2990	2990	0
164	20250324	172600	204907908	2990	2990	2990	2990	0
165	20250324	172500	204907908	2990	2990	2990	2990	0
166	20250324	172400	204907908	2990	2990	2990	2990	0
167	20250324	172300	204907908	2990	2990	2990	2990	0
168	20250324	172200	204907908	2990	2990	2990	2990	0
169	20250324	172100	204907908	2990	2990	2990	2990	0
170	20250324	172000	204907908	2990	2990	2990	2990	0
171	20250324	171900	204907908	2990	2990	2990	2990	0
172	20250324	171800	204907908	2990	2990	2990	2990	0
173	20250324	171700	204907908	2990	2990	2990	2990	0
174	20250324	171600	204907908	2990	2990	2990	2990	0
175	20250324	171500	204907908	2990	2990	2990	2990	0
176	20250324	171400	204907908	2990	2990	2990	2990	0
177	20250324	171300	204907908	2990	2990	2990	2990	0
178	20250324	171200	204907908	2990	2990	2990	2990	0
179	20250324	171100	204907908	2990	2990	2990	2990	0
180	20250324	171000	204907908	2990	2990	2990	2990	0
181	20250324	170900	204907908	2990	2990	2990	2990	0
182	20250324	170800	204907908	2990	2990	2990	2990	708
183	20250324	170700	204907908	2990	2990	2990	2990	0
184	20250324	170600	204907908	2990	2990	2990	2990	0
185	20250324	170500	204907908	2990	2990	2990	2990	0
186	20250324	170400	204907908	2990	2990	2990	2990	0
187	20250324	170300	204907908	2990	2990	2990	2990	0
188	20250324	170200	204907908	2990	2990	2990	2990	0
189	20250324	170100	204907908	2990	2990	2990	2990	0
190	20250324	170000	204907908	2990	2990	2990	2990	0
191	20250324	165900	204907908	2990	2990	2990	2990	0
192	20250324	165800	204907908	2990	2990	2990	2990	0
193	20250324	165700	204907908	2990	2990	2990	2990	0
194	20250324	165600	204907908	2990	2990	2990	2990	0
195	20250324	165500	204907908	2990	2990	2990	2990	0
196	20250324	165400	204907908	2990	2990	2990	2990	0
197	20250324	165300	204907908	2990	2990	2990	2990	0
198	20250324	165200	204907908	2990	2990	2990	2990	0
199	20250324	165100	204907908	2990	2990	2990	2990	0
200	20250324	165000	204907908	2990	2990	2990	2990	0
201	20250324	164900	204907908	2990	2990	2990	2990	0
202	20250324	164800	204907908	2990	2990	2990	2990	0
203	20250324	164700	204907908	2990	2990	2990	2990	0
204	20250324	164600	204907908	2990	2990	2990	2990	0
205	20250324	164500	204907908	2990	2990	2990	2990	0
206	20250324	164400	204907908	2990	2990	2990	2990	0
207	20250324	164300	204907908	2990	2990	2990	2990	0
208	20250324	164200	204907908	2990	2990	2990	2990	0
209	20250324	164100	204907908	2990	2990	2990	2990	0
210	20250324	164000	204907908	2990	2990	2990	2990	0
211	20250324	163900	204907908	2990	2990	2990	2990	0
212	20250324	163800	204907908	2990	2990	2990	2990	708
213	20250324	163700	204907908	2990	2990	2990	2990	0
214	20250324	163600	204907908	2990	2990	2990	2990	0
215	20250324	163500	204907908	2990	2990	2990	2990	0
216	20250324	163400	204907908	2990	2990	2990	2990	0
217	20250324	163300	204907908	2990	2990	2990	2990	0
218	20250324	163200	204907908	2990	2990	2990	2990	0
219	20250324	163100	204907908	2990	2990	2990	2990	0
220	20250324	163000	204907908	2990	2990	2990	2990	0
221	20250324	162900	204907908	2990	2990	2990	2990	0
222	20250324	162800	204907908	2990	2990	2990	2990	0
223	20250324	162700	204907908	2990	2990	2990	2990	0
224	20250324	162600	204907908	2990	2990	2990	2990	0
225	20250324	162500	204907908	2990	2990	2990	2990	0
226	20250324	162400	204907908	2990	2990	2990	2990	0
227	20250324	162300	204907908	2990	2990	2990	2990	0
228	20250324	162200	204907908	2990	2990	2990	2990	0
229	20250324	162100	204907908	2990	2990	2990	2990	0
230	20250324	162000	204907908	2990	2990	2990	2990	0
231	20250324	161900	204907908	2990	2990	2990	2990	0
232	20250324	161800	204907908	2990	2990	2990	2990	0
233	20250324	161700	204907908	2990	2990	2990	2990	0
234	20250324	161600	204907908	2990	2990	2990	2990	0
235	20250324	161500	204907908	2990	2990	2990	2990	0
236	20250324	161400	204907908	2990	2990	2990	2990	0
237	20250324	161300	204907908	2990	2990	2990	2990	0
238	20250324	161200	204907908	2990	2990	2990	2990	0
239	20250324	161100	204907908	2990	2990	2990	2990	0
240	20250324	161000	204907908	2990	2990	2990	2990	0
241	20250324	160900	204907908	2990	2990	2990	2990	0
242	20250324	160800	204907908	2990	2990	2990	2990	708
243	20250324	160700	204907908	2990	2990	2990	2990	0
244	20250324	160600	204907908	2990	2990	2990	2990	0
245	20250324	160500	204907908	2990	2990	2990	2990	0
246	20250324	160400	204907908	2990	2990	2990	2990	0
247	20250324	160300	204907908	2990	2990	2990	2990	0
248	20250324	160200	204907908	2990	2990	2990	2990	0
249	20250324	160100	204907908	2990	2990	2990	2990	0
250	20250324	160000	204907908	2990	2990	2990	2990	0
251	20250324	155900	204907908	2990	2990	2990	2990	0
252	20250324	155800	204907908	2990	2990	2990	2990	0
253	20250324	155700	204907908	2990	2990	2990	2990	0
254	20250324	155600	204907908	2990	2990	2990	2990	0
255	20250324	155500	204907908	2990	2990	2990	2990	0
256	20250324	155400	204907908	2990	2990	2990	2990	0
257	20250324	155300	204907908	2990	2990	2990	2990	0
258	20250324	155200	204907908	2990	2990	2990	2990	0
259	20250324	155100	204907908	2990	2990	2990	2990	0
260	20250324	155000	204907908	2990	2990	2990	2990	0
261	20250324	154900	204907908	2990	2990	2990	2990	0
262	20250324	154800	204907908	2990	2990	2990	2990	0
263	20250324	154700	204907908	2990	2990	2990	2990	0
264	20250324	154600	204907908	2990	2990	2990	2990	0
265	20250324	154500	204907908	2990	2990	2990	2990	0
266	20250324	154400	204907908	2990	2990	2990	2990	0
267	20250324	154300	204907908	2990	2990	2990	2990	0
268	20250324	154200	204907908	2990	2990	2990	2990	0
269	20250324	154100	204907908	2990	2990	2990	2990	0
270	20250324	154000	204907908	2990	2990	2990	2990	0
271	20250324	153900	204907908	2990	2990	2990	2990	0
272	20250324	153800	204907908	2990	2990	2990	2990	708
273	20250324	153700	204907908	2990	2990	2990	2990	0
274	20250324	153600	204907908	2990	2990	2990	2990	0
275	20250324	153500	204907908	2990	2990	2990	2990	0
276	20250324	153400	204907908	2990	2990	2990	2990	0
277	20250324	153300	204907908	2990	2990	2990	2990	0
278	20250324	153200	204907908	2990	2990	2990	2990	0
279	20250324	153100	204907908	2990	2990	2990	2990	0
280	20250324	153000	204907908	2990	2990	2990	2990	708
281	20250324	152900	202790988	2970	2970	2970	2970	0
282	20250324	152800	202790988	2970	2970	2970	2970	0
283	20250324	152700	202790988	2970	2970	2970	2970	0
284	20250324	152600	202790988	2970	2970	2970	2970	0
285	20250324	152500	202790988	2970	2970	2970	2970	0
286	20250324	152400	202790988	2970	2970	2970	2970	0
287	20250324	152300	202790988	2970	2970	2970	2970	0
288	20250324	152200	202790988	2970	2970	2970	2970	0
289	20250324	152100	202790988	2970	2970	2970	2970	0
290	20250324	152000	202790988	2970	2970	2970	2970	0
291	20250324	151900	202790988	2970	2970	2980	2970	108
292	20250324	151800	202470218	2970	2980	2980	2970	40
293	20250324	151700	202351378	2970	2970	2970	2970	0
294	20250324	151600	202351378	2970	2970	2970	2970	1751
295	20250324	151500	197150908	2970	2980	2985	2965	8010
296	20250324	151400	173301603	2980	2985	2985	2980	3555
297	20250324	151300	162707288	2985	2985	2985	2985	0
298	20250324	151200	162707288	2985	2985	2985	2985	149
299	20250324	151100	162262523	2980	2980	2980	2980	341
300	20250324	151000	161246343	2985	2985	2985	2985	15
301	20250324	150900	161201568	2985	2980	2985	2980	918
302	20250324	150800	158465923	2985	2985	2985	2985	94
303	20250324	150700	158185333	2985	2985	2985	2985	0
304	20250324	150600	158185333	2985	2985	2985	2985	0
305	20250324	150500	158185333	2985	2985	2985	2985	0
306	20250324	150400	158185333	2985	2985	2985	2985	0
307	20250324	150300	158185333	2985	2985	2985	2985	0
308	20250324	150200	158185333	2985	2985	2985	2985	0
309	20250324	150100	158185333	2985	2985	2985	2985	0
310	20250324	150000	158185333	2985	2980	2985	2980	370
311	20250324	145900	157081148	2980	2980	2980	2980	4
312	20250324	145800	157069228	2985	2985	2985	2980	23
313	20250324	145700	157000583	2980	2985	2995	2980	2667
314	20250324	145600	149025943	2985	2985	2985	2985	0
315	20250324	145500	149025943	2985	2985	2985	2985	0
316	20250324	145400	149025943	2985	2985	2985	2985	57
317	20250324	145300	148855798	2990	2990	2990	2990	0
318	20250324	145200	148855798	2990	2990	2990	2990	10
319	20250324	145100	148825898	2985	2985	2985	2985	58
320	20250324	145000	148652768	2985	2985	2985	2985	0
321	20250324	144900	148652768	2985	2985	2985	2985	0
322	20250324	144800	148652768	2985	2990	2990	2985	73
323	20250324	144700	148434778	2985	2985	2985	2985	0
324	20250324	144600	148434778	2985	2985	2985	2985	0
325	20250324	144500	148434778	2985	2985	2985	2985	60
326	20250324	144400	148255678	2985	2985	2985	2985	0
327	20250324	144300	148255678	2985	2985	2985	2985	42
328	20250324	144200	148130308	2985	2985	2985	2985	0
329	20250324	144100	148130308	2985	2985	2985	2985	0
330	20250324	144000	148130308	2985	2985	2985	2985	42
331	20250324	143900	148004938	2990	2990	2990	2990	79
332	20250324	143800	147768728	2990	2990	2990	2990	50
333	20250324	143700	147619228	2985	2985	2985	2985	58
334	20250324	143600	147446098	2985	2990	2990	2985	45
335	20250324	143500	147311608	2985	2985	2985	2985	0
336	20250324	143400	147311608	2985	2985	2985	2985	56
337	20250324	143300	147144448	2985	2985	2985	2985	0
338	20250324	143200	147144448	2985	2985	2985	2985	166
339	20250324	143100	146648938	2985	2985	2985	2985	41
340	20250324	143000	146526553	2990	2990	2990	2990	0
341	20250324	142900	146526553	2990	2990	2990	2990	0
342	20250324	142800	146526553	2990	2990	2990	2985	184
343	20250324	142700	145976603	2985	2985	2985	2985	0
344	20250324	142600	145976603	2985	2985	2985	2985	57
345	20250324	142500	145806458	2985	2985	2985	2985	0
346	20250324	142400	145806458	2985	2985	2985	2985	0
347	20250324	142300	145806458	2985	2985	2985	2985	58
348	20250324	142200	145633328	2985	2990	2990	2985	141
349	20250324	142100	145211943	2985	2985	2985	2985	0
350	20250324	142000	145211943	2985	2985	2985	2985	44
351	20250324	141900	145080603	2985	2985	2985	2985	0
352	20250324	141800	145080603	2985	2985	2985	2985	0
353	20250324	141700	145080603	2985	2985	2985	2985	42
354	20250324	141600	144955233	2990	2990	2990	2990	0
355	20250324	141500	144955233	2990	2990	2990	2985	119
356	20250324	141400	144599513	2985	2990	2990	2985	133
357	20250324	141300	144202233	2985	2985	2985	2985	2
358	20250324	141200	144196263	2985	2985	2985	2985	7
359	20250324	141100	144175368	2985	2990	2990	2985	58
360	20250324	141000	144002218	2985	2985	2985	2985	3
361	20250324	140900	143993263	2985	2985	2990	2985	210
362	20250324	140800	143366403	2985	2985	2985	2985	0
363	20250324	140700	143366403	2985	2985	2985	2985	0
364	20250324	140600	143366403	2985	2985	2985	2985	42
365	20250324	140500	143241033	2990	2990	2990	2990	20
366	20250324	140400	143181233	2985	2985	2985	2985	0
367	20250324	140300	143181233	2985	2985	2985	2985	42
368	20250324	140200	143055863	2985	2985	2985	2985	37
369	20250324	140100	142945418	2985	2985	2985	2985	0
370	20250324	140000	142945418	2985	2985	2985	2985	41
371	20250324	135900	142823033	2990	2990	2990	2990	0
372	20250324	135800	142823033	2990	2990	2990	2990	0
373	20250324	135700	142823033	2990	2990	2990	2990	11
374	20250324	135600	142790143	2990	2990	2990	2990	0
375	20250324	135500	142790143	2990	2990	2990	2990	0
376	20250324	135400	142790143	2990	2990	2990	2990	0
377	20250324	135300	142790143	2990	2990	2990	2990	41
378	20250324	135200	142667553	2985	2985	2985	2985	46
379	20250324	135100	142530243	2985	2985	2985	2985	0
380	20250324	135000	142530243	2985	2985	2985	2985	0
381	20250324	134900	142530243	2985	2987	2987	2985	60
382	20250324	134800	142351141	2985	2985	2985	2985	0
383	20250324	134700	142351141	2985	2985	2985	2985	0
384	20250324	134600	142351141	2985	2987	2987	2985	435
385	20250324	134500	141052654	2985	2985	2985	2985	0
386	20250324	134400	141052654	2985	2990	2990	2985	1050
387	20250324	134300	137917264	2990	2990	2990	2990	42
388	20250324	134200	137791684	2995	2995	2995	2990	194
389	20250324	134100	137210674	2992	2992	2992	2992	1
390	20250324	134000	137207682	2990	2990	2990	2990	42
391	20250324	133900	137082102	2995	2995	2995	2995	1
392	20250324	133800	137079107	2990	2990	2990	2990	0
393	20250324	133700	137079107	2990	2990	2990	2990	276
394	20250324	133600	136253867	2990	2995	2995	2990	603
395	20250324	133500	134448397	2990	2990	2990	2990	51
396	20250324	133400	134295907	2990	2990	2990	2990	0
397	20250324	133300	134295907	2990	2990	2990	2990	0
398	20250324	133200	134295907	2990	2990	2990	2990	336
399	20250324	133100	133291267	2990	2990	2990	2990	372
400	20250324	133000	132178987	2985	2985	2985	2985	0
401	20250324	132900	132178987	2985	2985	2985	2985	44
402	20250324	132800	132047647	2990	2990	2990	2990	50
403	20250324	132700	131898147	2990	2985	2990	2985	67
404	20250324	132600	131697902	2985	2985	2985	2985	41
405	20250324	132500	131575517	2985	2985	2985	2985	0
406	20250324	132400	131575517	2985	2985	2985	2985	0
407	20250324	132300	131575517	2985	2985	2985	2985	849
408	20250324	132200	129041252	2985	2985	2985	2985	4
409	20250324	132100	129029312	2990	2990	2990	2990	0
410	20250324	132000	129029312	2990	2995	2995	2990	3259
411	20250324	131900	119279922	2995	2995	2995	2995	288
412	20250324	131800	118417362	2990	2990	2990	2990	60
413	20250324	131700	118237962	2990	2990	2990	2990	0
414	20250324	131600	118237962	2990	2990	2990	2990	0
415	20250324	131500	118237962	2990	2990	2990	2990	59
416	20250324	131400	118061552	2990	2990	2990	2990	0
417	20250324	131300	118061552	2990	2990	2990	2990	0
418	20250324	131200	118061552	2990	2995	2995	2990	67
419	20250324	131100	117861217	2990	2990	2990	2990	0
420	20250324	131000	117861217	2990	2990	2990	2990	18
421	20250324	130900	117807397	2990	2990	2990	2990	41
422	20250324	130800	117684807	2990	2990	2990	2990	0
423	20250324	130700	117684807	2990	2990	2990	2990	0
424	20250324	130600	117684807	2990	2990	2990	2990	763
425	20250324	130500	115403437	2990	2990	2990	2990	100
426	20250324	130400	115104437	2995	2995	2995	2995	1542
427	20250324	130300	110486147	2995	2995	2995	2995	0
428	20250324	130200	110486147	2995	2995	2995	2995	29
429	20250324	130100	110399292	3000	2995	3000	2995	158
430	20250324	130000	109925582	2995	2995	2995	2995	0
431	20250324	125900	109925582	2995	2995	2995	2995	0
432	20250324	125800	109925582	2995	2995	2995	2995	60
433	20250324	125700	109745882	2995	2995	2995	2995	0
434	20250324	125600	109745882	2995	2995	2995	2995	18
435	20250324	125500	109691972	2995	2995	2995	2995	42
436	20250324	125400	109566182	2995	2995	2995	2995	0
437	20250324	125300	109566182	2995	2995	2995	2995	20
438	20250324	125200	109506282	2995	3000	3000	2995	45
439	20250324	125100	109371492	2995	2995	2995	2995	0
440	20250324	125000	109371492	2995	2995	2995	2995	18
441	20250324	124900	109317582	2995	2995	2995	2995	42
442	20250324	124800	109191792	2995	3000	3000	2995	8
443	20250324	124700	109167827	3000	2995	3000	2995	96
444	20250324	124600	108880127	2995	3000	3000	2995	166
445	20250324	124500	108382542	2995	2995	2995	2995	0
446	20250324	124400	108382542	2995	2995	2995	2995	2
447	20250324	124300	108376552	2995	2995	2995	2995	45
448	20250324	124200	108241777	2995	2995	2995	2995	0
449	20250324	124100	108241777	2995	2995	2995	2995	65
450	20250324	124000	108047102	2995	2995	2995	2995	0
451	20250324	123900	108047102	2995	2995	2995	2995	0
452	20250324	123800	108047102	2995	2995	2995	2995	33
453	20250324	123700	107948267	3000	3000	3000	3000	0
454	20250324	123600	107948267	3000	3000	3000	3000	0
455	20250324	123500	107948267	3000	3000	3000	3000	0
456	20250324	123400	107948267	3000	3000	3000	3000	3
457	20250324	123300	107939267	3000	3000	3000	3000	3
458	20250324	123200	107930267	3000	3000	3000	3000	0
459	20250324	123100	107930267	3000	3000	3000	3000	0
460	20250324	123000	107930267	3000	3000	3000	3000	0
461	20250324	122900	107930267	3000	3000	3000	3000	0
462	20250324	122800	107930267	3000	3000	3000	3000	0
463	20250324	122700	107930267	3000	3000	3000	3000	1
464	20250324	122600	107927267	3000	3000	3000	3000	0
465	20250324	122500	107927267	3000	3000	3000	3000	1
466	20250324	122400	107924267	3000	3000	3000	3000	0
467	20250324	122300	107924267	3000	3000	3000	3000	0
468	20250324	122200	107924267	3000	3000	3000	3000	0
469	20250324	122100	107924267	3000	3000	3000	3000	0
470	20250324	122000	107924267	3000	3000	3000	3000	0
471	20250324	121900	107924267	3000	3000	3000	3000	1
472	20250324	121800	107921267	3000	3000	3000	3000	1
473	20250324	121700	107918267	3000	3000	3000	3000	0
474	20250324	121600	107918267	3000	3000	3000	3000	30
475	20250324	121500	107828267	3000	3000	3000	3000	22
476	20250324	121400	107762267	3000	3000	3000	3000	0
477	20250324	121300	107762267	3000	3000	3000	3000	15
478	20250324	121200	107717267	2995	2995	2995	2995	0
479	20250324	121100	107717267	2995	2995	2995	2995	76
480	20250324	121000	107489647	3000	3000	3000	3000	1001
481	20250324	120900	104486647	2995	2995	2995	2995	0
482	20250324	120800	104486647	2995	2995	2995	2995	0
483	20250324	120700	104486647	2995	2995	2995	2995	0
484	20250324	120600	104486647	2995	2995	2995	2995	0
485	20250324	120500	104486647	2995	2995	2995	2995	250
486	20250324	120400	103737897	2995	2995	2995	2995	0
487	20250324	120300	103737897	2995	2995	2995	2995	0
488	20250324	120200	103737897	2995	2995	2995	2995	0
489	20250324	120100	103737897	2995	2995	2995	2995	0
490	20250324	120000	103737897	2995	2995	2995	2995	0
491	20250324	115900	103737897	2995	2995	2995	2995	48
492	20250324	115800	103594137	2995	2995	2995	2995	62
493	20250324	115700	103408447	2990	2990	2990	2990	0
494	20250324	115600	103408447	2990	2995	2995	2990	194
495	20250324	115500	102827792	2990	2990	2990	2990	0
496	20250324	115400	102827792	2990	2990	2990	2990	47
497	20250324	115300	102687262	2995	2995	2995	2995	0
498	20250324	115200	102687262	2995	2995	2995	2995	0
499	20250324	115100	102687262	2995	2995	2995	2995	0
500	20250324	115000	102687262	2995	2995	2995	2995	500
501	20250324	114900	101189762	2990	2990	2990	2990	0
502	20250324	114800	101189762	2990	2990	2990	2990	45
503	20250324	114700	101055212	2990	2990	2990	2990	0
504	20250324	114600	101055212	2990	2990	2990	2990	0
505	20250324	114500	101055212	2990	2995	2995	2990	113
506	20250324	114400	100717317	2990	2990	2990	2990	0
507	20250324	114300	100717317	2990	2990	2990	2990	33
508	20250324	114200	100618647	2995	2995	2995	2995	100
509	20250324	114100	100319147	2995	2995	2995	2995	546
510	20250324	114000	98683877	3010	3010	3010	3010	0
511	20250324	113900	98683877	3010	3010	3010	3010	0
512	20250324	113800	98683877	3010	3000	3010	3000	200
513	20250324	113700	98082922	2995	2995	2995	2995	83
514	20250324	113600	97834337	2995	2995	2995	2995	0
515	20250324	113500	97834337	2995	2995	2995	2995	0
516	20250324	113400	97834337	2995	2995	2995	2995	33
517	20250324	113300	97735502	2995	2995	2995	2995	0
518	20250324	113200	97735502	2995	2995	2995	2995	0
519	20250324	113100	97735502	2995	3000	3000	2995	388
520	20250324	113000	96571662	2995	2995	2995	2995	220
521	20250324	112900	95912762	2990	2990	2990	2990	32
522	20250324	112800	95817082	2995	2995	2995	2995	0
523	20250324	112700	95817082	2995	2995	2995	2995	149
524	20250324	112600	95370827	2995	2995	2995	2995	379
525	20250324	112500	94235722	2995	2995	2995	2995	4166
526	20250324	112400	81758552	2995	2995	2995	2995	0
527	20250324	112300	81758552	2995	2995	2995	2995	33
528	20250324	112200	81659717	2995	2995	2995	2995	0
529	20250324	112100	81659717	2995	2995	2995	2995	0
530	20250324	112000	81659717	2995	2995	2995	2995	33
531	20250324	111900	81560882	3000	3000	3000	3000	101
532	20250324	111800	81257882	2995	2995	2995	2995	33
533	20250324	111700	81159047	3005	3005	3005	3005	0
534	20250324	111600	81159047	3005	3005	3005	3005	0
535	20250324	111500	81159047	3005	3005	3005	3005	0
536	20250324	111400	81159047	3005	3005	3005	3005	0
537	20250324	111300	81159047	3005	3005	3005	3005	0
538	20250324	111200	81159047	3005	3005	3005	3005	876
539	20250324	111100	78526667	3000	3000	3000	3000	1213
540	20250324	111000	74887667	3000	3000	3000	3000	0
541	20250324	110900	74887667	3000	2995	3000	2995	42
542	20250324	110800	74761832	2995	2995	2995	2995	0
543	20250324	110700	74761832	2995	2995	2995	2995	458
544	20250324	110600	73390122	2995	2995	2995	2995	0
545	20250324	110500	73390122	2995	2995	2995	2995	0
546	20250324	110400	73390122	2995	3000	3000	2995	2127
547	20250324	110300	67016682	3000	3000	3000	3000	0
548	20250324	110200	67016682	3000	3000	3000	3000	1115
549	20250324	110100	63671682	3000	3000	3000	3000	275
550	20250324	110000	62846682	3000	3000	3000	3000	20
551	20250324	105900	62786682	2995	2995	2995	2995	0
552	20250324	105800	62786682	2995	2995	2995	2995	33
553	20250324	105700	62687847	3000	3000	3000	3000	80
554	20250324	105600	62447847	3000	3000	3000	3000	25
555	20250324	105500	62372847	2995	2995	2995	2995	33
556	20250324	105400	62274012	3000	3000	3000	3000	4
557	20250324	105300	62262012	2995	2995	2995	2995	33
558	20250324	105200	62163177	3000	3000	3000	3000	0
559	20250324	105100	62163177	3000	3000	3000	3000	968
560	20250324	105000	59259177	3000	3000	3000	3000	33
561	20250324	104900	59160177	3000	3000	3000	3000	0
562	20250324	104800	59160177	3000	3000	3000	3000	0
563	20250324	104700	59160177	3000	3000	3000	3000	32
564	20250324	104600	59064177	3005	3005	3005	3005	0
565	20250324	104500	59064177	3005	3005	3005	3005	20
566	20250324	104400	59004077	3000	3005	3005	3000	981
567	20250324	104300	56056337	3005	3005	3005	3005	0
568	20250324	104200	56056337	3005	3005	3005	3005	41
569	20250324	104100	55933132	3005	3005	3005	3005	0
570	20250324	104000	55933132	3005	3005	3005	3005	0
571	20250324	103900	55933132	3005	3005	3005	3005	41
572	20250324	103800	55809927	3005	3005	3005	3005	0
573	20250324	103700	55809927	3005	3005	3005	3005	813
574	20250324	103600	53366862	3000	3000	3000	3000	33
575	20250324	103500	53267862	3005	3005	3005	3005	0
576	20250324	103400	53267862	3005	3005	3005	3005	0
577	20250324	103300	53267862	3005	3005	3005	3005	160
578	20250324	103200	52787062	3005	3005	3005	3005	221
579	20250324	103100	52122957	3005	3000	3005	3000	782
580	20250324	103000	49773212	3005	3005	3005	3005	0
581	20250324	102900	49773212	3005	3005	3005	3005	2066
582	20250324	102800	43564882	3005	3005	3005	3005	41
583	20250324	102700	43441677	3005	3005	3005	3005	0
584	20250324	102600	43441677	3005	3005	3005	3005	0
585	20250324	102500	43441677	3005	3005	3005	3005	41
586	20250324	102400	43318472	3005	3010	3010	3005	250
587	20250324	102300	42566222	3005	3005	3005	3005	188
588	20250324	102200	42001282	3005	3010	3010	3005	287
589	20250324	102100	41137697	3005	3005	3005	3005	250
590	20250324	102000	40386447	3005	3005	3005	3005	250
591	20250324	101900	39635197	3010	3007	3010	3007	200
592	20250324	101800	39033200	3010	3010	3010	3010	0
593	20250324	101700	39033200	3010	3010	3010	3010	0
594	20250324	101600	39033200	3010	3010	3010	3010	0
595	20250324	101500	39033200	3010	3010	3010	3010	0
596	20250324	101400	39033200	3010	3010	3010	3010	0
597	20250324	101300	39033200	3010	3010	3010	3010	0
598	20250324	101200	39033200	3010	3010	3010	3010	0
599	20250324	101100	39033200	3010	3010	3010	3010	0
600	20250324	101000	39033200	3010	3005	3010	3005	988
601	20250324	100900	36064255	3005	3005	3005	3005	0
602	20250324	100800	36064255	3005	3005	3005	3005	0
603	20250324	100700	36064255	3005	3005	3005	3005	0
604	20250324	100600	36064255	3005	3005	3005	3005	0
605	20250324	100500	36064255	3005	3005	3005	3005	0
606	20250324	100400	36064255	3005	3005	3005	3005	105
607	20250324	100300	35748730	3005	3005	3005	3005	0
608	20250324	100200	35748730	3005	3005	3005	3005	0
609	20250324	100100	35748730	3005	3005	3005	3005	118
610	20250324	100000	35394140	3010	3005	3010	3005	833
611	20250324	095900	32886860	3005	3005	3005	3005	0
612	20250324	095800	32886860	3005	3005	3005	3005	0
613	20250324	095700	32886860	3005	3005	3005	3005	0
614	20250324	095600	32886860	3005	3005	3005	3005	0
615	20250324	095500	32886860	3005	3005	3005	3005	0
616	20250324	095400	32886860	3005	3005	3005	3005	1000
617	20250324	095300	29881860	3005	3005	3005	3005	0
618	20250324	095200	29881860	3005	3005	3005	3005	1
619	20250324	095100	29878855	3010	3000	3010	3000	301
620	20250324	095000	28975845	3000	3000	3000	3000	800
621	20250324	094900	26575845	3015	3000	3015	3000	450
622	20250324	094800	25225815	3000	3005	3005	3000	415
623	20250324	094700	23980215	3005	3005	3005	3005	9
624	20250324	094600	23953170	3015	3000	3015	3000	159
625	20250324	094500	23475750	3010	3010	3010	3010	501
626	20250324	094400	21967740	3000	2995	3000	2995	169
627	20250324	094300	21460940	2995	3000	3000	2995	1042
628	20250324	094200	18340140	2995	2995	2995	2995	307
629	20250324	094100	17420675	2995	2995	2995	2995	28
630	20250324	094000	17336815	2995	2995	2995	2995	229
631	20250324	093900	16650960	2990	2990	2995	2990	346
632	20250324	093800	15616410	2990	2995	2995	2990	2603
633	20250324	093700	7832040	3000	3005	3005	3000	317
634	20250324	093600	6881030	3010	3010	3010	3010	1
635	20250324	093500	6878020	3010	3010	3010	3010	0
636	20250324	093400	6878020	3010	3010	3010	3010	1
637	20250324	093300	6875010	3000	3000	3000	3000	0
638	20250324	093200	6875010	3000	3010	3010	3000	185
639	20250324	093100	6319010	3000	3010	3010	3000	81
640	20250324	093000	6075985	3000	3000	3000	3000	88
641	20250324	092900	5811985	3010	3010	3010	3010	0
642	20250324	092800	5811985	3010	3010	3010	3010	0
643	20250324	092700	5811985	3010	3010	3010	3010	5
644	20250324	092600	5796935	3010	3005	3010	3000	500
645	20250324	092500	4295860	3005	3005	3005	3005	0
646	20250324	092400	4295860	3005	3010	3010	3005	7
647	20250324	092300	4274810	3010	3010	3010	3010	0
648	20250324	092200	4274810	3010	3010	3010	3010	0
649	20250324	092100	4274810	3010	3010	3010	3010	0
650	20250324	092000	4274810	3010	3010	3010	3010	0
651	20250324	091900	4274810	3010	3010	3010	3010	0
652	20250324	091800	4274810	3010	3010	3010	3010	0
653	20250324	091700	4274810	3010	3010	3010	3010	0
654	20250324	091600	4274810	3010	3010	3010	3010	2
655	20250324	091500	4268790	3015	3015	3015	3015	0
656	20250324	091400	4268790	3015	3015	3015	3015	0
657	20250324	091300	4268790	3015	3015	3015	3015	301
658	20250324	091200	3361275	3015	3005	3015	3005	300
659	20250324	091100	2457785	3000	3000	3000	3000	0
660	20250324	091000	2457785	3000	3000	3000	3000	0
661	20250324	090900	2457785	3000	3000	3000	3000	0
662	20250324	090800	2457785	3000	3000	3000	3000	23
663	20250324	090700	2388785	3005	3005	3005	3005	31
664	20250324	090600	2295630	3010	3015	3015	3010	2
665	20250324	090500	2289605	3015	3010	3015	3010	34
666	20250324	090400	2187235	3010	3005	3010	3005	624
667	20250324	090300	312000	3000	3000	3000	3000	0
668	20250324	090200	312000	3000	3000	3000	3000	0
669	20250324	090100	312000	3000	3000	3000	3000	0
670	20250324	090000	312000	3000	3000	3000	3000	104