KissMeData/300080/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	211100	496973505	20150	20150	20150	20150	398
3	20250324	211000	496973505	20150	20150	20150	20150	0
4	20250324	210900	496973505	20150	20150	20150	20150	0
5	20250324	210800	496973505	20150	20150	20150	20150	0
6	20250324	210700	496973505	20150	20150	20150	20150	0
7	20250324	210600	496973505	20150	20150	20150	20150	0
8	20250324	210500	496973505	20150	20150	20150	20150	0
9	20250324	210400	496973505	20150	20150	20150	20150	0
10	20250324	210300	496973505	20150	20150	20150	20150	0
11	20250324	210200	496973505	20150	20150	20150	20150	0
12	20250324	210100	496973505	20150	20150	20150	20150	0
13	20250324	210000	496973505	20150	20150	20150	20150	0
14	20250324	205900	496973505	20150	20150	20150	20150	0
15	20250324	205800	496973505	20150	20150	20150	20150	0
16	20250324	205700	496973505	20150	20150	20150	20150	0
17	20250324	205600	496973505	20150	20150	20150	20150	0
18	20250324	205500	496973505	20150	20150	20150	20150	0
19	20250324	205400	496973505	20150	20150	20150	20150	0
20	20250324	205300	496973505	20150	20150	20150	20150	0
21	20250324	205200	496973505	20150	20150	20150	20150	0
22	20250324	205100	496973505	20150	20150	20150	20150	0
23	20250324	205000	496973505	20150	20150	20150	20150	0
24	20250324	204900	496973505	20150	20150	20150	20150	0
25	20250324	204800	496973505	20150	20150	20150	20150	0
26	20250324	204700	496973505	20150	20150	20150	20150	0
27	20250324	204600	496973505	20150	20150	20150	20150	0
28	20250324	204500	496973505	20150	20150	20150	20150	0
29	20250324	204400	496973505	20150	20150	20150	20150	0
30	20250324	204300	496973505	20150	20150	20150	20150	0
31	20250324	204200	496973505	20150	20150	20150	20150	0
32	20250324	204100	496973505	20150	20150	20150	20150	398
33	20250324	204000	496973505	20150	20150	20150	20150	0
34	20250324	203900	496973505	20150	20150	20150	20150	0
35	20250324	203800	496973505	20150	20150	20150	20150	0
36	20250324	203700	496973505	20150	20150	20150	20150	0
37	20250324	203600	496973505	20150	20150	20150	20150	0
38	20250324	203500	496973505	20150	20150	20150	20150	0
39	20250324	203400	496973505	20150	20150	20150	20150	0
40	20250324	203300	496973505	20150	20150	20150	20150	0
41	20250324	203200	496973505	20150	20150	20150	20150	0
42	20250324	203100	496973505	20150	20150	20150	20150	0
43	20250324	203000	496973505	20150	20150	20150	20150	0
44	20250324	202900	496973505	20150	20150	20150	20150	0
45	20250324	202800	496973505	20150	20150	20150	20150	0
46	20250324	202700	496973505	20150	20150	20150	20150	0
47	20250324	202600	496973505	20150	20150	20150	20150	0
48	20250324	202500	496973505	20150	20150	20150	20150	0
49	20250324	202400	496973505	20150	20150	20150	20150	0
50	20250324	202300	496973505	20150	20150	20150	20150	0
51	20250324	202200	496973505	20150	20150	20150	20150	0
52	20250324	202100	496973505	20150	20150	20150	20150	0
53	20250324	202000	496973505	20150	20150	20150	20150	0
54	20250324	201900	496973505	20150	20150	20150	20150	0
55	20250324	201800	496973505	20150	20150	20150	20150	0
56	20250324	201700	496973505	20150	20150	20150	20150	0
57	20250324	201600	496973505	20150	20150	20150	20150	0
58	20250324	201500	496973505	20150	20150	20150	20150	0
59	20250324	201400	496973505	20150	20150	20150	20150	0
60	20250324	201300	496973505	20150	20150	20150	20150	0
61	20250324	201200	496973505	20150	20150	20150	20150	0
62	20250324	201100	496973505	20150	20150	20150	20150	398
63	20250324	201000	496973505	20150	20150	20150	20150	0
64	20250324	200900	496973505	20150	20150	20150	20150	0
65	20250324	200800	496973505	20150	20150	20150	20150	0
66	20250324	200700	496973505	20150	20150	20150	20150	0
67	20250324	200600	496973505	20150	20150	20150	20150	0
68	20250324	200500	496973505	20150	20150	20150	20150	0
69	20250324	200400	496973505	20150	20150	20150	20150	0
70	20250324	200300	496973505	20150	20150	20150	20150	0
71	20250324	200200	496973505	20150	20150	20150	20150	0
72	20250324	200100	496973505	20150	20150	20150	20150	0
73	20250324	200000	496973505	20150	20150	20150	20150	0
74	20250324	195900	496973505	20150	20150	20150	20150	0
75	20250324	195800	496973505	20150	20150	20150	20150	0
76	20250324	195700	496973505	20150	20150	20150	20150	0
77	20250324	195600	496973505	20150	20150	20150	20150	0
78	20250324	195500	496973505	20150	20150	20150	20150	0
79	20250324	195400	496973505	20150	20150	20150	20150	0
80	20250324	195300	496973505	20150	20150	20150	20150	0
81	20250324	195200	496973505	20150	20150	20150	20150	0
82	20250324	195100	496973505	20150	20150	20150	20150	0
83	20250324	195000	496973505	20150	20150	20150	20150	0
84	20250324	194900	496973505	20150	20150	20150	20150	0
85	20250324	194800	496973505	20150	20150	20150	20150	0
86	20250324	194700	496973505	20150	20150	20150	20150	0
87	20250324	194600	496973505	20150	20150	20150	20150	0
88	20250324	194500	496973505	20150	20150	20150	20150	0
89	20250324	194400	496973505	20150	20150	20150	20150	0
90	20250324	194300	496973505	20150	20150	20150	20150	0
91	20250324	194200	496973505	20150	20150	20150	20150	0
92	20250324	194100	496973505	20150	20150	20150	20150	398
93	20250324	194000	496973505	20150	20150	20150	20150	0
94	20250324	193900	496973505	20150	20150	20150	20150	0
95	20250324	193800	496973505	20150	20150	20150	20150	0
96	20250324	193700	496973505	20150	20150	20150	20150	0
97	20250324	193600	496973505	20150	20150	20150	20150	0
98	20250324	193500	496973505	20150	20150	20150	20150	0
99	20250324	193400	496973505	20150	20150	20150	20150	0
100	20250324	193300	496973505	20150	20150	20150	20150	0
101	20250324	193200	496973505	20150	20150	20150	20150	0
102	20250324	193100	496973505	20150	20150	20150	20150	0
103	20250324	193000	496973505	20150	20150	20150	20150	0
104	20250324	192900	496973505	20150	20150	20150	20150	0
105	20250324	192800	496973505	20150	20150	20150	20150	0
106	20250324	192700	496973505	20150	20150	20150	20150	0
107	20250324	192600	496973505	20150	20150	20150	20150	0
108	20250324	192500	496973505	20150	20150	20150	20150	0
109	20250324	192400	496973505	20150	20150	20150	20150	0
110	20250324	192300	496973505	20150	20150	20150	20150	0
111	20250324	192200	496973505	20150	20150	20150	20150	0
112	20250324	192100	496973505	20150	20150	20150	20150	0
113	20250324	192000	496973505	20150	20150	20150	20150	0
114	20250324	191900	496973505	20150	20150	20150	20150	0
115	20250324	191800	496973505	20150	20150	20150	20150	0
116	20250324	191700	496973505	20150	20150	20150	20150	0
117	20250324	191600	496973505	20150	20150	20150	20150	0
118	20250324	191500	496973505	20150	20150	20150	20150	0
119	20250324	191400	496973505	20150	20150	20150	20150	0
120	20250324	191300	496973505	20150	20150	20150	20150	0
121	20250324	191200	496973505	20150	20150	20150	20150	0
122	20250324	191100	496973505	20150	20150	20150	20150	398
123	20250324	191000	496973505	20150	20150	20150	20150	0
124	20250324	190900	496973505	20150	20150	20150	20150	0
125	20250324	190800	496973505	20150	20150	20150	20150	0
126	20250324	190700	496973505	20150	20150	20150	20150	0
127	20250324	190600	496973505	20150	20150	20150	20150	0
128	20250324	190500	496973505	20150	20150	20150	20150	0
129	20250324	190400	496973505	20150	20150	20150	20150	0
130	20250324	190300	496973505	20150	20150	20150	20150	0
131	20250324	190200	496973505	20150	20150	20150	20150	0
132	20250324	190100	496973505	20150	20150	20150	20150	0
133	20250324	190000	496973505	20150	20150	20150	20150	0
134	20250324	185900	496973505	20150	20150	20150	20150	0
135	20250324	185800	496973505	20150	20150	20150	20150	0
136	20250324	185700	496973505	20150	20150	20150	20150	0
137	20250324	185600	496973505	20150	20150	20150	20150	0
138	20250324	185500	496973505	20150	20150	20150	20150	0
139	20250324	185400	496973505	20150	20150	20150	20150	0
140	20250324	185300	496973505	20150	20150	20150	20150	0
141	20250324	185200	496973505	20150	20150	20150	20150	0
142	20250324	185100	496973505	20150	20150	20150	20150	0
143	20250324	185000	496973505	20150	20150	20150	20150	0
144	20250324	184900	496973505	20150	20150	20150	20150	0
145	20250324	184800	496973505	20150	20150	20150	20150	0
146	20250324	184700	496973505	20150	20150	20150	20150	0
147	20250324	184600	496973505	20150	20150	20150	20150	0
148	20250324	184500	496973505	20150	20150	20150	20150	0
149	20250324	184400	496973505	20150	20150	20150	20150	0
150	20250324	184300	496973505	20150	20150	20150	20150	0
151	20250324	184200	496973505	20150	20150	20150	20150	0
152	20250324	184100	496973505	20150	20150	20150	20150	398
153	20250324	184000	496973505	20150	20150	20150	20150	0
154	20250324	183900	496973505	20150	20150	20150	20150	0
155	20250324	183800	496973505	20150	20150	20150	20150	0
156	20250324	183700	496973505	20150	20150	20150	20150	0
157	20250324	183600	496973505	20150	20150	20150	20150	0
158	20250324	183500	496973505	20150	20150	20150	20150	0
159	20250324	183400	496973505	20150	20150	20150	20150	0
160	20250324	183300	496973505	20150	20150	20150	20150	0
161	20250324	183200	496973505	20150	20150	20150	20150	0
162	20250324	183100	496973505	20150	20150	20150	20150	0
163	20250324	183000	496973505	20150	20150	20150	20150	0
164	20250324	182900	496973505	20150	20150	20150	20150	0
165	20250324	182800	496973505	20150	20150	20150	20150	0
166	20250324	182700	496973505	20150	20150	20150	20150	0
167	20250324	182600	496973505	20150	20150	20150	20150	0
168	20250324	182500	496973505	20150	20150	20150	20150	0
169	20250324	182400	496973505	20150	20150	20150	20150	0
170	20250324	182300	496973505	20150	20150	20150	20150	0
171	20250324	182200	496973505	20150	20150	20150	20150	0
172	20250324	182100	496973505	20150	20150	20150	20150	0
173	20250324	182000	496973505	20150	20150	20150	20150	0
174	20250324	181900	496973505	20150	20150	20150	20150	0
175	20250324	181800	496973505	20150	20150	20150	20150	0
176	20250324	181700	496973505	20150	20150	20150	20150	0
177	20250324	181600	496973505	20150	20150	20150	20150	0
178	20250324	181500	496973505	20150	20150	20150	20150	0
179	20250324	181400	496973505	20150	20150	20150	20150	0
180	20250324	181300	496973505	20150	20150	20150	20150	0
181	20250324	181200	496973505	20150	20150	20150	20150	0
182	20250324	181100	496973505	20150	20150	20150	20150	398
183	20250324	181000	496973505	20150	20150	20150	20150	0
184	20250324	180900	496973505	20150	20150	20150	20150	0
185	20250324	180800	496973505	20150	20150	20150	20150	0
186	20250324	180700	496973505	20150	20150	20150	20150	0
187	20250324	180600	496973505	20150	20150	20150	20150	0
188	20250324	180500	496973505	20150	20150	20150	20150	0
189	20250324	180400	496973505	20150	20150	20150	20150	0
190	20250324	180300	496973505	20150	20150	20150	20150	0
191	20250324	180200	496973505	20150	20150	20150	20150	0
192	20250324	180100	496973505	20150	20150	20150	20150	0
193	20250324	180000	496973505	20150	20150	20150	20150	0
194	20250324	175900	496973505	20150	20150	20150	20150	0
195	20250324	175800	496973505	20150	20150	20150	20150	0
196	20250324	175700	496973505	20150	20150	20150	20150	0
197	20250324	175600	496973505	20150	20150	20150	20150	0
198	20250324	175500	496973505	20150	20150	20150	20150	0
199	20250324	175400	496973505	20150	20150	20150	20150	0
200	20250324	175300	496973505	20150	20150	20150	20150	0
201	20250324	175200	496973505	20150	20150	20150	20150	0
202	20250324	175100	496973505	20150	20150	20150	20150	0
203	20250324	175000	496973505	20150	20150	20150	20150	0
204	20250324	174900	496973505	20150	20150	20150	20150	0
205	20250324	174800	496973505	20150	20150	20150	20150	0
206	20250324	174700	496973505	20150	20150	20150	20150	0
207	20250324	174600	496973505	20150	20150	20150	20150	0
208	20250324	174500	496973505	20150	20150	20150	20150	0
209	20250324	174400	496973505	20150	20150	20150	20150	0
210	20250324	174300	496973505	20150	20150	20150	20150	0
211	20250324	174200	496973505	20150	20150	20150	20150	0
212	20250324	174100	496973505	20150	20150	20150	20150	398
213	20250324	174000	496973505	20150	20150	20150	20150	0
214	20250324	173900	496973505	20150	20150	20150	20150	0
215	20250324	173800	496973505	20150	20150	20150	20150	0
216	20250324	173700	496973505	20150	20150	20150	20150	0
217	20250324	173600	496973505	20150	20150	20150	20150	0
218	20250324	173500	496973505	20150	20150	20150	20150	0
219	20250324	173400	496973505	20150	20150	20150	20150	0
220	20250324	173300	496973505	20150	20150	20150	20150	0
221	20250324	173200	496973505	20150	20150	20150	20150	0
222	20250324	173100	496973505	20150	20150	20150	20150	0
223	20250324	173000	496973505	20150	20150	20150	20150	0
224	20250324	172900	496973505	20150	20150	20150	20150	0
225	20250324	172800	496973505	20150	20150	20150	20150	0
226	20250324	172700	496973505	20150	20150	20150	20150	0
227	20250324	172600	496973505	20150	20150	20150	20150	0
228	20250324	172500	496973505	20150	20150	20150	20150	0
229	20250324	172400	496973505	20150	20150	20150	20150	0
230	20250324	172300	496973505	20150	20150	20150	20150	0
231	20250324	172200	496973505	20150	20150	20150	20150	0
232	20250324	172100	496973505	20150	20150	20150	20150	0
233	20250324	172000	496973505	20150	20150	20150	20150	0
234	20250324	171900	496973505	20150	20150	20150	20150	0
235	20250324	171800	496973505	20150	20150	20150	20150	0
236	20250324	171700	496973505	20150	20150	20150	20150	0
237	20250324	171600	496973505	20150	20150	20150	20150	0
238	20250324	171500	496973505	20150	20150	20150	20150	0
239	20250324	171400	496973505	20150	20150	20150	20150	0
240	20250324	171300	496973505	20150	20150	20150	20150	0
241	20250324	171200	496973505	20150	20150	20150	20150	0
242	20250324	171100	496973505	20150	20150	20150	20150	398
243	20250324	171000	496973505	20150	20150	20150	20150	0
244	20250324	170900	496973505	20150	20150	20150	20150	0
245	20250324	170800	496973505	20150	20150	20150	20150	0
246	20250324	170700	496973505	20150	20150	20150	20150	0
247	20250324	170600	496973505	20150	20150	20150	20150	0
248	20250324	170500	496973505	20150	20150	20150	20150	0
249	20250324	170400	496973505	20150	20150	20150	20150	0
250	20250324	170300	496973505	20150	20150	20150	20150	0
251	20250324	170200	496973505	20150	20150	20150	20150	0
252	20250324	170100	496973505	20150	20150	20150	20150	0
253	20250324	170000	496973505	20150	20150	20150	20150	0
254	20250324	165900	496973505	20150	20150	20150	20150	0
255	20250324	165800	496973505	20150	20150	20150	20150	0
256	20250324	165700	496973505	20150	20150	20150	20150	0
257	20250324	165600	496973505	20150	20150	20150	20150	0
258	20250324	165500	496973505	20150	20150	20150	20150	0
259	20250324	165400	496973505	20150	20150	20150	20150	0
260	20250324	165300	496973505	20150	20150	20150	20150	0
261	20250324	165200	496973505	20150	20150	20150	20150	0
262	20250324	165100	496973505	20150	20150	20150	20150	0
263	20250324	165000	496973505	20150	20150	20150	20150	0
264	20250324	164900	496973505	20150	20150	20150	20150	0
265	20250324	164800	496973505	20150	20150	20150	20150	0
266	20250324	164700	496973505	20150	20150	20150	20150	0
267	20250324	164600	496973505	20150	20150	20150	20150	0
268	20250324	164500	496973505	20150	20150	20150	20150	0
269	20250324	164400	496973505	20150	20150	20150	20150	0
270	20250324	164300	496973505	20150	20150	20150	20150	0
271	20250324	164200	496973505	20150	20150	20150	20150	0
272	20250324	164100	496973505	20150	20150	20150	20150	398
273	20250324	164000	496973505	20150	20150	20150	20150	0
274	20250324	163900	496973505	20150	20150	20150	20150	0
275	20250324	163800	496973505	20150	20150	20150	20150	0
276	20250324	163700	496973505	20150	20150	20150	20150	0
277	20250324	163600	496973505	20150	20150	20150	20150	0
278	20250324	163500	496973505	20150	20150	20150	20150	0
279	20250324	163400	496973505	20150	20150	20150	20150	0
280	20250324	163300	496973505	20150	20150	20150	20150	0
281	20250324	163200	496973505	20150	20150	20150	20150	0
282	20250324	163100	496973505	20150	20150	20150	20150	0
283	20250324	163000	496973505	20150	20150	20150	20150	0
284	20250324	162900	496973505	20150	20150	20150	20150	0
285	20250324	162800	496973505	20150	20150	20150	20150	0
286	20250324	162700	496973505	20150	20150	20150	20150	0
287	20250324	162600	496973505	20150	20150	20150	20150	0
288	20250324	162500	496973505	20150	20150	20150	20150	0
289	20250324	162400	496973505	20150	20150	20150	20150	0
290	20250324	162300	496973505	20150	20150	20150	20150	0
291	20250324	162200	496973505	20150	20150	20150	20150	0
292	20250324	162100	496973505	20150	20150	20150	20150	0
293	20250324	162000	496973505	20150	20150	20150	20150	0
294	20250324	161900	496973505	20150	20150	20150	20150	0
295	20250324	161800	496973505	20150	20150	20150	20150	0
296	20250324	161700	496973505	20150	20150	20150	20150	0
297	20250324	161600	496973505	20150	20150	20150	20150	0
298	20250324	161500	496973505	20150	20150	20150	20150	0
299	20250324	161400	496973505	20150	20150	20150	20150	0
300	20250324	161300	496973505	20150	20150	20150	20150	0
301	20250324	161200	496973505	20150	20150	20150	20150	0
302	20250324	161100	496973505	20150	20150	20150	20150	398
303	20250324	161000	496973505	20150	20150	20150	20150	0
304	20250324	160900	496973505	20150	20150	20150	20150	0
305	20250324	160800	496973505	20150	20150	20150	20150	0
306	20250324	160700	496973505	20150	20150	20150	20150	0
307	20250324	160600	496973505	20150	20150	20150	20150	0
308	20250324	160500	496973505	20150	20150	20150	20150	0
309	20250324	160400	496973505	20150	20150	20150	20150	0
310	20250324	160300	496973505	20150	20150	20150	20150	0
311	20250324	160200	496973505	20150	20150	20150	20150	0
312	20250324	160100	496973505	20150	20150	20150	20150	0
313	20250324	160000	496973505	20150	20150	20150	20150	0
314	20250324	155900	496973505	20150	20150	20150	20150	0
315	20250324	155800	496973505	20150	20150	20150	20150	0
316	20250324	155700	496973505	20150	20150	20150	20150	0
317	20250324	155600	496973505	20150	20150	20150	20150	0
318	20250324	155500	496973505	20150	20150	20150	20150	0
319	20250324	155400	496973505	20150	20150	20150	20150	0
320	20250324	155300	496973505	20150	20150	20150	20150	0
321	20250324	155200	496973505	20150	20150	20150	20150	0
322	20250324	155100	496973505	20150	20150	20150	20150	0
323	20250324	155000	496973505	20150	20150	20150	20150	0
324	20250324	154900	496973505	20150	20150	20150	20150	0
325	20250324	154800	496973505	20150	20150	20150	20150	0
326	20250324	154700	496973505	20150	20150	20150	20150	0
327	20250324	154600	496973505	20150	20150	20150	20150	0
328	20250324	154500	496973505	20150	20150	20150	20150	0
329	20250324	154400	496973505	20150	20150	20150	20150	0
330	20250324	154300	496973505	20150	20150	20150	20150	0
331	20250324	154200	496973505	20150	20150	20150	20150	0
332	20250324	154100	496973505	20150	20150	20150	20150	398
333	20250324	154000	496973505	20150	20150	20150	20150	0
334	20250324	153900	496973505	20150	20150	20150	20150	0
335	20250324	153800	496973505	20150	20150	20150	20150	0
336	20250324	153700	496973505	20150	20150	20150	20150	0
337	20250324	153600	496973505	20150	20150	20150	20150	0
338	20250324	153500	496973505	20150	20150	20150	20150	0
339	20250324	153400	496973505	20150	20150	20150	20150	0
340	20250324	153300	496973505	20150	20150	20150	20150	0
341	20250324	153200	496973505	20150	20150	20150	20150	0
342	20250324	153100	496973505	20150	20150	20150	20150	0
343	20250324	153000	496973505	20150	20150	20150	20150	398
344	20250324	152900	488953805	20200	20200	20200	20200	0
345	20250324	152800	488953805	20200	20200	20200	20200	0
346	20250324	152700	488953805	20200	20200	20200	20200	0
347	20250324	152600	488953805	20200	20200	20200	20200	0
348	20250324	152500	488953805	20200	20200	20200	20200	0
349	20250324	152400	488953805	20200	20200	20200	20200	0
350	20250324	152300	488953805	20200	20200	20200	20200	0
351	20250324	152200	488953805	20200	20200	20200	20200	0
352	20250324	152100	488953805	20200	20200	20200	20200	0
353	20250324	152000	488953805	20200	20200	20200	20200	0
354	20250324	151900	488953805	20200	20100	20200	20100	262
355	20250324	151800	483662605	20200	20200	20200	20200	0
356	20250324	151700	483662605	20200	20200	20200	20200	92
357	20250324	151600	481804205	20200	20200	20200	20200	3
358	20250324	151500	481743605	20200	20050	20200	20050	12
359	20250324	151400	481502855	20050	20050	20050	20050	0
360	20250324	151300	481502855	20050	20050	20050	20050	0
361	20250324	151200	481502855	20050	20050	20050	20050	1
362	20250324	151100	481482805	20200	20200	20200	20200	0
363	20250324	151000	481482805	20200	20200	20200	20200	1
364	20250324	150900	481462605	20200	20050	20200	20000	734
365	20250324	150800	466747405	20100	20075	20200	20050	321
366	20250324	150700	460291680	20075	20075	20075	20075	1
367	20250324	150600	460271605	20100	20100	20100	20100	0
368	20250324	150500	460271605	20100	20100	20100	20100	0
369	20250324	150400	460271605	20100	20100	20100	20100	0
370	20250324	150300	460271605	20100	20100	20100	20100	0
371	20250324	150200	460271605	20100	20100	20100	20100	159
372	20250324	150100	457075705	20100	20100	20100	20100	124
373	20250324	150000	454583305	20050	20050	20050	20050	1060
374	20250324	145900	433330305	20100	20100	20100	20100	100
375	20250324	145800	431320305	20100	20150	20150	20100	10
376	20250324	145700	431119255	20100	20100	20100	20100	100
377	20250324	145600	429109255	20100	20100	20100	20100	150
378	20250324	145500	426094255	20150	20150	20150	20150	0
379	20250324	145400	426094255	20150	20100	20150	20100	44
380	20250324	145300	425207705	20150	20150	20150	20150	0
381	20250324	145200	425207705	20150	20100	20150	20100	138
382	20250324	145100	422428005	20100	20100	20100	20100	0
383	20250324	145000	422428005	20100	20100	20100	20100	20
384	20250324	144900	422026005	20100	20100	20100	20100	11
385	20250324	144800	421804905	20150	20150	20150	20150	0
386	20250324	144700	421804905	20150	20150	20150	20150	0
387	20250324	144600	421804905	20150	20150	20150	20150	47
388	20250324	144500	420857855	20150	20150	20150	20150	0
389	20250324	144400	420857855	20150	20150	20150	20150	0
390	20250324	144300	420857855	20150	20150	20150	20150	86
391	20250324	144200	419124955	20200	20200	20200	20200	0
392	20250324	144100	419124955	20200	20200	20200	20200	154
393	20250324	144000	416014155	20050	20050	20050	20050	1
394	20250324	143900	415994105	20200	20200	20200	20200	0
395	20250324	143800	415994105	20200	20200	20200	20200	0
396	20250324	143700	415994105	20200	20200	20200	20200	10
397	20250324	143600	415792105	20200	20050	20200	20050	817
398	20250324	143500	399351905	20050	20050	20050	20050	0
399	20250324	143400	399351905	20050	20050	20050	20050	0
400	20250324	143300	399351905	20050	20050	20050	20050	10
401	20250324	143200	399151405	20050	20050	20050	20050	25
402	20250324	143100	398650155	20050	20050	20050	20050	340
403	20250324	143000	391833155	20050	20050	20050	20050	31
404	20250324	142900	391211605	20100	20100	20100	20100	0
405	20250324	142800	391211605	20100	20100	20100	20100	0
406	20250324	142700	391211605	20100	20100	20100	20100	29
407	20250324	142600	390628705	20050	20050	20050	20050	0
408	20250324	142500	390628705	20050	20050	20050	20050	0
409	20250324	142400	390628705	20050	20050	20050	20050	0
410	20250324	142300	390628705	20050	20050	20050	20050	0
411	20250324	142200	390628705	20050	20050	20050	20050	529
412	20250324	142100	380022255	20050	20050	20050	20050	7
413	20250324	142000	379881905	20000	20000	20000	20000	0
414	20250324	141900	379881905	20000	20000	20000	20000	177
415	20250324	141800	376341905	20000	20100	20100	20000	324
416	20250324	141700	369854605	20100	20100	20100	20100	0
417	20250324	141600	369854605	20100	20150	20150	20100	127
418	20250324	141500	367301855	20150	20100	20150	20100	795
419	20250324	141400	351321405	20000	20000	20000	20000	2
420	20250324	141300	351281405	20000	20000	20000	20000	0
421	20250324	141200	351281405	20000	20000	20000	20000	0
422	20250324	141100	351281405	20000	20000	20000	20000	0
423	20250324	141000	351281405	20000	20000	20000	20000	0
424	20250324	140900	351281405	20000	20000	20000	20000	900
425	20250324	140800	333281405	20050	20050	20050	20050	595
426	20250324	140700	321351655	20150	20150	20150	20150	0
427	20250324	140600	321351655	20150	20150	20150	20150	0
428	20250324	140500	321351655	20150	20150	20150	20150	0
429	20250324	140400	321351655	20150	20150	20150	20150	20
430	20250324	140300	320948655	20150	20150	20150	20150	0
431	20250324	140200	320948655	20150	20200	20200	20150	6
432	20250324	140100	320827505	20200	20200	20200	20200	0
433	20250324	140000	320827505	20200	20200	20200	20200	0
434	20250324	135900	320827505	20200	20200	20200	20200	5
435	20250324	135800	320726505	20050	20050	20050	20050	0
436	20250324	135700	320726505	20050	20050	20050	20050	0
437	20250324	135600	320726505	20050	20050	20050	20050	0
438	20250324	135500	320726505	20050	20050	20050	20050	14
439	20250324	135400	320445805	20050	20050	20050	20050	0
440	20250324	135300	320445805	20050	20050	20050	20050	1
441	20250324	135200	320425755	20050	20050	20050	20050	0
442	20250324	135100	320425755	20050	20050	20050	20050	0
443	20250324	135000	320425755	20050	20050	20050	20050	0
444	20250324	134900	320425755	20050	20050	20050	20050	0
445	20250324	134800	320425755	20050	20050	20050	20050	0
446	20250324	134700	320425755	20050	20050	20050	20050	0
447	20250324	134600	320425755	20050	20050	20050	20050	154
448	20250324	134500	317338055	20050	20050	20050	20050	0
449	20250324	134400	317338055	20050	20100	20100	20050	103
450	20250324	134300	315272555	20100	20100	20100	20100	142
451	20250324	134200	312418355	20100	20100	20100	20100	0
452	20250324	134100	312418355	20100	20100	20100	20100	99
453	20250324	134000	310428455	20250	20250	20250	20250	0
454	20250324	133900	310428455	20250	20250	20250	20250	0
455	20250324	133800	310428455	20250	20250	20250	20250	0
456	20250324	133700	310428455	20250	20250	20250	20250	0
457	20250324	133600	310428455	20250	20250	20250	20250	0
458	20250324	133500	310428455	20250	20250	20250	20250	49
459	20250324	133400	309436205	20250	20250	20250	20250	0
460	20250324	133300	309436205	20250	20250	20250	20250	0
461	20250324	133200	309436205	20250	20250	20250	20250	0
462	20250324	133100	309436205	20250	20250	20250	20250	39
463	20250324	133000	308646455	20250	20250	20250	20250	0
464	20250324	132900	308646455	20250	20250	20250	20250	40
465	20250324	132800	307836455	20250	20250	20250	20250	0
466	20250324	132700	307836455	20250	20150	20300	20150	566
467	20250324	132600	296373655	20100	20100	20100	20100	15
468	20250324	132500	296072155	20100	20100	20100	20100	0
469	20250324	132400	296072155	20100	20100	20100	20100	1
470	20250324	132300	296052055	20100	20100	20100	20100	0
471	20250324	132200	296052055	20100	20100	20100	20100	0
472	20250324	132100	296052055	20100	20100	20100	20100	1
473	20250324	132000	296031955	20100	20100	20100	20100	0
474	20250324	131900	296031955	20100	20100	20100	20100	1
475	20250324	131800	296011855	20150	20150	20150	20150	0
476	20250324	131700	296011855	20150	20150	20150	20150	0
477	20250324	131600	296011855	20150	20150	20150	20150	0
478	20250324	131500	296011855	20150	20150	20150	20150	0
479	20250324	131400	296011855	20150	20150	20150	20150	38
480	20250324	131300	295246155	20150	20250	20250	20150	53
481	20250324	131200	294178105	20250	20250	20250	20250	0
482	20250324	131100	294178105	20250	20250	20250	20250	0
483	20250324	131000	294178105	20250	20250	20250	20250	15
484	20250324	130900	293874355	20250	20250	20250	20250	0
485	20250324	130800	293874355	20250	20250	20250	20250	1
486	20250324	130700	293854105	20150	20150	20150	20150	0
487	20250324	130600	293854105	20150	20150	20150	20150	10
488	20250324	130500	293652605	20150	20150	20150	20150	0
489	20250324	130400	293652605	20150	20150	20150	20150	15
490	20250324	130300	293350355	20150	20150	20150	20150	0
491	20250324	130200	293350355	20150	20150	20150	20150	0
492	20250324	130100	293350355	20150	20150	20150	20150	0
493	20250324	130000	293350355	20150	20150	20150	20150	0
494	20250324	125900	293350355	20150	20150	20150	20150	10
495	20250324	125800	293148855	20150	20150	20150	20150	5
496	20250324	125700	293048105	20150	20150	20150	20150	0
497	20250324	125600	293048105	20150	20150	20150	20150	0
498	20250324	125500	293048105	20150	20150	20150	20150	3
499	20250324	125400	292987655	20250	20250	20250	20250	3
500	20250324	125300	292926905	20250	20250	20250	20250	0
501	20250324	125200	292926905	20250	20250	20250	20250	0
502	20250324	125100	292926905	20250	20250	20250	20250	2
503	20250324	125000	292886405	20100	20100	20100	20100	0
504	20250324	124900	292886405	20100	20100	20100	20100	0
505	20250324	124800	292886405	20100	20200	20200	20100	109
506	20250324	124700	290689955	20250	20250	20250	20250	0
507	20250324	124600	290689955	20250	20250	20250	20250	0
508	20250324	124500	290689955	20250	20250	20250	20250	3
509	20250324	124400	290629205	20250	20250	20250	20250	0
510	20250324	124300	290629205	20250	20250	20250	20250	0
511	20250324	124200	290629205	20250	20250	20250	20225	144
512	20250324	124100	287713230	20250	20250	20250	20250	0
513	20250324	124000	287713230	20250	20250	20250	20250	20
514	20250324	123900	287308230	20250	20250	20250	20250	31
515	20250324	123800	286680480	20400	20400	20400	20400	10
516	20250324	123700	286476480	20400	20400	20400	20400	12
517	20250324	123600	286231680	20400	20400	20400	20400	0
518	20250324	123500	286231680	20400	20400	20400	20400	30
519	20250324	123400	285619680	20400	20400	20400	20400	3
520	20250324	123300	285558480	20400	20400	20400	20400	28
521	20250324	123200	284987280	20350	20350	20350	20350	0
522	20250324	123100	284987280	20350	20350	20350	20350	14
523	20250324	123000	284702380	20350	20250	20350	20250	58
524	20250324	122900	283522780	20350	20350	20350	20350	0
525	20250324	122800	283522780	20350	20350	20350	20350	0
526	20250324	122700	283522780	20350	20350	20350	20350	0
527	20250324	122600	283522780	20350	20350	20350	20350	0
528	20250324	122500	283522780	20350	20350	20350	20350	50
529	20250324	122400	282505280	20350	20350	20350	20350	8
530	20250324	122300	282342480	20350	20300	20350	20300	40
531	20250324	122200	281529980	20350	20300	20350	20300	200
532	20250324	122100	277460480	20300	20300	20300	20300	6
533	20250324	122000	277338680	20350	20350	20350	20350	0
534	20250324	121900	277338680	20350	20350	20350	20350	0
535	20250324	121800	277338680	20350	20350	20350	20350	1
536	20250324	121700	277318330	20350	20350	20350	20350	0
537	20250324	121600	277318330	20350	20350	20350	20350	0
538	20250324	121500	277318330	20350	20350	20350	20350	9
539	20250324	121400	277135180	20350	20350	20350	20350	0
540	20250324	121300	277135180	20350	20350	20350	20350	35
541	20250324	121200	276422930	20300	20300	20300	20300	27
542	20250324	121100	275874830	20250	20250	20250	20250	0
543	20250324	121000	275874830	20250	20250	20250	20250	0
544	20250324	120900	275874830	20250	20250	20250	20250	0
545	20250324	120800	275874830	20250	20250	20250	20250	1
546	20250324	120700	275854580	20200	20200	20200	20200	0
547	20250324	120600	275854580	20200	20200	20200	20200	30
548	20250324	120500	275248580	20300	20300	20300	20300	0
549	20250324	120400	275248580	20300	20300	20300	20300	2
550	20250324	120300	275207980	20150	20150	20150	20150	0
551	20250324	120200	275207980	20150	20150	20150	20150	20
552	20250324	120100	274804980	20350	20350	20350	20350	0
553	20250324	120000	274804980	20350	20350	20350	20350	0
554	20250324	115900	274804980	20350	20350	20350	20350	101
555	20250324	115800	272749630	20150	20150	20150	20150	0
556	20250324	115700	272749630	20150	20150	20150	20150	1
557	20250324	115600	272729480	20100	20100	20100	20100	0
558	20250324	115500	272729480	20100	20200	20350	20100	184
559	20250324	115400	269011380	20150	20200	20200	20150	182
560	20250324	115300	265342080	20400	20400	20400	20400	0
561	20250324	115200	265342080	20400	20400	20400	20400	47
562	20250324	115100	264383280	20400	20350	20400	20350	370
563	20250324	115000	256845430	20400	20350	20400	20350	202
564	20250324	114900	252734680	20350	20300	20350	20300	89
565	20250324	114800	250926030	20300	20300	20300	20300	10
566	20250324	114700	250723030	20300	20300	20300	20300	54
567	20250324	114600	249626830	20300	20300	20300	20300	0
568	20250324	114500	249626830	20300	20300	20300	20300	0
569	20250324	114400	249626830	20300	20300	20300	20300	46
570	20250324	114300	248693030	20300	20300	20300	20300	144
571	20250324	114200	245769830	20250	20150	20250	20150	1433
572	20250324	114100	216797280	20150	20150	20150	20150	1
573	20250324	114000	216777130	20150	20100	20150	20100	306
574	20250324	113900	210622730	20100	20100	20100	20100	0
575	20250324	113800	210622730	20100	20100	20100	20100	16
576	20250324	113700	210301130	20100	20100	20100	20100	6
577	20250324	113600	210180530	20100	20100	20100	20100	0
578	20250324	113500	210180530	20100	20100	20100	20100	17
579	20250324	113400	209838830	20150	20150	20150	20150	0
580	20250324	113300	209838830	20150	20000	20150	20000	60
581	20250324	113200	208631330	20150	20150	20150	20150	21
582	20250324	113100	208208180	20150	20150	20150	20150	78
583	20250324	113000	206636480	20150	20150	20150	20150	0
584	20250324	112900	206636480	20150	20150	20150	20150	0
585	20250324	112800	206636480	20150	20150	20150	20150	51
586	20250324	112700	205608830	20150	20050	20150	20000	550
587	20250324	112600	194593280	20050	20050	20050	20050	1
588	20250324	112500	194573230	20050	20050	20050	20050	0
589	20250324	112400	194573230	20050	20050	20050	20050	0
590	20250324	112300	194573230	20050	20050	20050	20050	0
591	20250324	112200	194573230	20050	20050	20050	20050	0
592	20250324	112100	194573230	20050	20050	20050	20050	0
593	20250324	112000	194573230	20050	20100	20100	20050	252
594	20250324	111900	189520480	20100	20100	20100	20100	188
595	20250324	111800	185741680	20150	20150	20150	20150	0
596	20250324	111700	185741680	20150	20150	20150	20150	0
597	20250324	111600	185741680	20150	20150	20150	20150	0
598	20250324	111500	185741680	20150	20150	20150	20150	0
599	20250324	111400	185741680	20150	20150	20150	20150	0
600	20250324	111300	185741680	20150	20150	20150	20150	0
601	20250324	111200	185741680	20150	20150	20150	20150	25
602	20250324	111100	185237930	20150	20100	20150	20100	3
603	20250324	111000	185177530	20100	20100	20100	20100	1
604	20250324	110900	185157430	20100	20100	20100	20100	0
605	20250324	110800	185157430	20100	20100	20100	20100	0
606	20250324	110700	185157430	20100	20100	20100	20100	10
607	20250324	110600	184956430	20200	20200	20200	20200	0
608	20250324	110500	184956430	20200	20200	20200	20200	2
609	20250324	110400	184916030	20200	20200	20200	20200	0
610	20250324	110300	184916030	20200	20200	20200	20200	0
611	20250324	110200	184916030	20200	20200	20200	20200	0
612	20250324	110100	184916030	20200	20200	20200	20200	10
613	20250324	110000	184714030	20200	20200	20200	20200	1
614	20250324	105900	184693830	20150	20150	20150	20150	0
615	20250324	105800	184693830	20150	20150	20150	20150	195
616	20250324	105700	180764580	20050	20050	20050	20050	0
617	20250324	105600	180764580	20050	20050	20050	20050	0
618	20250324	105500	180764580	20050	20050	20050	20050	0
619	20250324	105400	180764580	20050	20050	20050	20050	0
620	20250324	105300	180764580	20050	20050	20050	20050	0
621	20250324	105200	180764580	20050	20050	20050	20050	1
622	20250324	105100	180744530	20050	20100	20100	20050	300
623	20250324	105000	174716530	20100	20100	20100	20100	0
624	20250324	104900	174716530	20100	20100	20100	20100	0
625	20250324	104800	174716530	20100	20100	20100	20100	0
626	20250324	104700	174716530	20100	20100	20100	20100	1
627	20250324	104600	174696430	20100	20100	20100	20100	1
628	20250324	104500	174676330	20100	20100	20100	20100	0
629	20250324	104400	174676330	20100	20100	20100	20100	150
630	20250324	104300	171661330	20100	20100	20100	20100	6
631	20250324	104200	171540730	20100	20100	20100	20100	0
632	20250324	104100	171540730	20100	20100	20100	20100	0
633	20250324	104000	171540730	20100	20100	20100	20100	247
634	20250324	103900	166576030	20100	20100	20100	20100	19
635	20250324	103800	166194130	20100	20100	20100	20100	0
636	20250324	103700	166194130	20100	20100	20100	20100	0
637	20250324	103600	166194130	20100	20100	20100	20100	0
638	20250324	103500	166194130	20100	20100	20100	20100	1
639	20250324	103400	166174030	20150	20150	20150	20150	0
640	20250324	103300	166174030	20150	20150	20150	20150	20
641	20250324	103200	165771030	20150	20150	20150	20150	1
642	20250324	103100	165750880	20150	20150	20150	20150	1
643	20250324	103000	165730730	20100	20100	20100	20100	0
644	20250324	102900	165730730	20100	20100	20100	20100	1
645	20250324	102800	165710630	20150	20150	20150	20150	0
646	20250324	102700	165710630	20150	20150	20150	20150	0
647	20250324	102600	165710630	20150	20150	20150	20150	0
648	20250324	102500	165710630	20150	20150	20150	20150	0
649	20250324	102400	165710630	20150	20150	20150	20150	1
650	20250324	102300	165690480	20100	20050	20100	20050	45
651	20250324	102200	164787730	20050	20050	20050	20050	1
652	20250324	102100	164767680	20050	20050	20050	20050	0
653	20250324	102000	164767680	20050	20050	20050	20050	0
654	20250324	101900	164767680	20050	20050	20050	20050	19
655	20250324	101800	164386730	20100	20100	20100	20100	10
656	20250324	101700	164185730	20100	20100	20100	20100	12
657	20250324	101600	163944530	20100	20100	20100	20100	0
658	20250324	101500	163944530	20100	20100	20100	20100	2
659	20250324	101400	163904330	20050	20050	20050	20050	1
660	20250324	101300	163884280	20100	20100	20100	20100	0
661	20250324	101200	163884280	20100	20100	20100	20100	16
662	20250324	101100	163562680	20100	20100	20100	20100	25
663	20250324	101000	163060180	20000	20000	20000	20000	0
664	20250324	100900	163060180	20000	20000	20000	20000	622
665	20250324	100800	150620180	20050	20050	20050	20050	0
666	20250324	100700	150620180	20050	20050	20050	20050	0
667	20250324	100600	150620180	20050	20050	20050	20050	0
668	20250324	100500	150620180	20050	20100	20100	20050	279
669	20250324	100400	145026180	20050	20050	20050	20050	0
670	20250324	100300	145026180	20050	20050	20050	20050	0
671	20250324	100200	145026180	20050	20050	20050	20050	0
672	20250324	100100	145026180	20050	20050	20050	20050	0
673	20250324	100000	145026180	20050	20150	20150	20050	121
674	20250324	095900	142595030	20050	20050	20050	20050	0
675	20250324	095800	142595030	20050	20050	20050	20050	41
676	20250324	095700	141772980	20150	20150	20150	20150	0
677	20250324	095600	141772980	20150	20150	20150	20150	0
678	20250324	095500	141772980	20150	20150	20150	20150	50
679	20250324	095400	140765480	20150	20150	20150	20150	48
680	20250324	095300	139798280	20150	20150	20150	20150	1
681	20250324	095200	139778130	20050	20100	20100	20050	180
682	20250324	095100	136166630	20150	20150	20150	20150	33
683	20250324	095000	135501680	20100	20100	20100	20100	155
684	20250324	094900	132386180	20100	20050	20100	20050	138
685	20250324	094800	129619030	20100	20100	20100	20100	120
686	20250324	094700	127207030	20100	20100	20100	20050	38
687	20250324	094600	126444680	20100	20100	20100	20100	0
688	20250324	094500	126444680	20100	20100	20100	20100	38
689	20250324	094400	125680880	20100	20100	20100	20100	1
690	20250324	094300	125660780	20100	20100	20100	20100	11
691	20250324	094200	125439680	20150	20150	20150	20150	73
692	20250324	094100	123968730	20100	20100	20100	20100	648
693	20250324	094000	110943930	20100	20000	20100	20000	479
694	20250324	093900	101319580	20000	19980	20000	19980	113
695	20250324	093800	99060420	19970	19970	19970	19970	0
696	20250324	093700	99060420	19970	19970	19970	19970	8
697	20250324	093600	98900660	19970	19970	19970	19970	3
698	20250324	093500	98840750	19970	19970	19970	19970	10
699	20250324	093400	98641050	19970	19970	19970	19970	25
700	20250324	093300	98141800	19930	19930	19930	19930	0
701	20250324	093200	98141800	19930	19850	19930	19850	243
702	20250324	093100	93309990	19900	19900	19900	19900	4
703	20250324	093000	93230390	19900	19900	19900	19900	0
704	20250324	092900	93230390	19900	19920	19920	19900	41
705	20250324	092800	92413770	19800	19800	19800	19800	140
706	20250324	092700	89641770	19800	19800	19800	19800	174
707	20250324	092600	86196570	19800	19830	19830	19800	124
708	20250324	092500	83741050	19830	19880	19880	19830	25
709	20250324	092400	83244550	19890	19890	19890	19890	0
710	20250324	092300	83244550	19890	19870	19890	19870	2
711	20250324	092200	83204790	19840	19840	19840	19840	24
712	20250324	092100	82728630	19850	19920	19920	19850	28
713	20250324	092000	82171670	20000	19930	20000	19930	4
714	20250324	091900	82091880	19930	19960	19960	19930	30
715	20250324	091800	81493380	20000	20050	20050	20000	2
716	20250324	091700	81453330	20050	19960	20050	19960	7
717	20250324	091600	81313340	19960	19990	19990	19960	153
718	20250324	091500	78258070	19990	20000	20000	19990	21
719	20250324	091400	77838270	20000	20050	20050	20000	22
720	20250324	091300	77397270	20100	20000	20150	20000	35
721	20250324	091200	76693970	19950	20000	20100	19950	205
722	20250324	091100	72581320	20050	20050	20050	20050	0
723	20250324	091000	72581320	20050	19960	20100	19960	673
724	20250324	090900	59114930	19730	19980	19980	19730	117
725	20250324	090800	56801470	19980	19960	19980	19930	194
726	20250324	090700	52931730	19960	19720	20000	19720	449
727	20250324	090600	44057960	19710	19720	19720	19710	408
728	20250324	090500	36015290	19710	19720	19720	19710	401
729	20250324	090400	28107580	19720	19650	20000	19650	415
730	20250324	090300	19889580	19630	19640	19640	19630	126
731	20250324	090200	17415960	19630	19630	19630	19630	31
732	20250324	090100	16807430	19610	19600	19610	19600	7
733	20250324	090000	16670200	19570	19570	19900	19500	852