KissMeData/177830/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	203300	78085980	2925	2925	2925	2925	381
3	20250324	203200	78085980	2925	2925	2925	2925	0
4	20250324	203100	78085980	2925	2925	2925	2925	0
5	20250324	203000	78085980	2925	2925	2925	2925	0
6	20250324	202900	78085980	2925	2925	2925	2925	0
7	20250324	202800	78085980	2925	2925	2925	2925	0
8	20250324	202700	78085980	2925	2925	2925	2925	0
9	20250324	202600	78085980	2925	2925	2925	2925	0
10	20250324	202500	78085980	2925	2925	2925	2925	0
11	20250324	202400	78085980	2925	2925	2925	2925	0
12	20250324	202300	78085980	2925	2925	2925	2925	0
13	20250324	202200	78085980	2925	2925	2925	2925	0
14	20250324	202100	78085980	2925	2925	2925	2925	0
15	20250324	202000	78085980	2925	2925	2925	2925	0
16	20250324	201900	78085980	2925	2925	2925	2925	0
17	20250324	201800	78085980	2925	2925	2925	2925	0
18	20250324	201700	78085980	2925	2925	2925	2925	0
19	20250324	201600	78085980	2925	2925	2925	2925	0
20	20250324	201500	78085980	2925	2925	2925	2925	0
21	20250324	201400	78085980	2925	2925	2925	2925	0
22	20250324	201300	78085980	2925	2925	2925	2925	0
23	20250324	201200	78085980	2925	2925	2925	2925	0
24	20250324	201100	78085980	2925	2925	2925	2925	0
25	20250324	201000	78085980	2925	2925	2925	2925	0
26	20250324	200900	78085980	2925	2925	2925	2925	0
27	20250324	200800	78085980	2925	2925	2925	2925	0
28	20250324	200700	78085980	2925	2925	2925	2925	0
29	20250324	200600	78085980	2925	2925	2925	2925	0
30	20250324	200500	78085980	2925	2925	2925	2925	0
31	20250324	200400	78085980	2925	2925	2925	2925	0
32	20250324	200300	78085980	2925	2925	2925	2925	381
33	20250324	200200	78085980	2925	2925	2925	2925	0
34	20250324	200100	78085980	2925	2925	2925	2925	0
35	20250324	200000	78085980	2925	2925	2925	2925	0
36	20250324	195900	78085980	2925	2925	2925	2925	0
37	20250324	195800	78085980	2925	2925	2925	2925	0
38	20250324	195700	78085980	2925	2925	2925	2925	0
39	20250324	195600	78085980	2925	2925	2925	2925	0
40	20250324	195500	78085980	2925	2925	2925	2925	0
41	20250324	195400	78085980	2925	2925	2925	2925	0
42	20250324	195300	78085980	2925	2925	2925	2925	0
43	20250324	195200	78085980	2925	2925	2925	2925	0
44	20250324	195100	78085980	2925	2925	2925	2925	0
45	20250324	195000	78085980	2925	2925	2925	2925	0
46	20250324	194900	78085980	2925	2925	2925	2925	0
47	20250324	194800	78085980	2925	2925	2925	2925	0
48	20250324	194700	78085980	2925	2925	2925	2925	0
49	20250324	194600	78085980	2925	2925	2925	2925	0
50	20250324	194500	78085980	2925	2925	2925	2925	0
51	20250324	194400	78085980	2925	2925	2925	2925	0
52	20250324	194300	78085980	2925	2925	2925	2925	0
53	20250324	194200	78085980	2925	2925	2925	2925	0
54	20250324	194100	78085980	2925	2925	2925	2925	0
55	20250324	194000	78085980	2925	2925	2925	2925	0
56	20250324	193900	78085980	2925	2925	2925	2925	0
57	20250324	193800	78085980	2925	2925	2925	2925	0
58	20250324	193700	78085980	2925	2925	2925	2925	0
59	20250324	193600	78085980	2925	2925	2925	2925	0
60	20250324	193500	78085980	2925	2925	2925	2925	0
61	20250324	193400	78085980	2925	2925	2925	2925	0
62	20250324	193300	78085980	2925	2925	2925	2925	381
63	20250324	193200	78085980	2925	2925	2925	2925	0
64	20250324	193100	78085980	2925	2925	2925	2925	0
65	20250324	193000	78085980	2925	2925	2925	2925	0
66	20250324	192900	78085980	2925	2925	2925	2925	0
67	20250324	192800	78085980	2925	2925	2925	2925	0
68	20250324	192700	78085980	2925	2925	2925	2925	0
69	20250324	192600	78085980	2925	2925	2925	2925	0
70	20250324	192500	78085980	2925	2925	2925	2925	0
71	20250324	192400	78085980	2925	2925	2925	2925	0
72	20250324	192300	78085980	2925	2925	2925	2925	0
73	20250324	192200	78085980	2925	2925	2925	2925	0
74	20250324	192100	78085980	2925	2925	2925	2925	0
75	20250324	192000	78085980	2925	2925	2925	2925	0
76	20250324	191900	78085980	2925	2925	2925	2925	0
77	20250324	191800	78085980	2925	2925	2925	2925	0
78	20250324	191700	78085980	2925	2925	2925	2925	0
79	20250324	191600	78085980	2925	2925	2925	2925	0
80	20250324	191500	78085980	2925	2925	2925	2925	0
81	20250324	191400	78085980	2925	2925	2925	2925	0
82	20250324	191300	78085980	2925	2925	2925	2925	0
83	20250324	191200	78085980	2925	2925	2925	2925	0
84	20250324	191100	78085980	2925	2925	2925	2925	0
85	20250324	191000	78085980	2925	2925	2925	2925	0
86	20250324	190900	78085980	2925	2925	2925	2925	0
87	20250324	190800	78085980	2925	2925	2925	2925	0
88	20250324	190700	78085980	2925	2925	2925	2925	0
89	20250324	190600	78085980	2925	2925	2925	2925	0
90	20250324	190500	78085980	2925	2925	2925	2925	0
91	20250324	190400	78085980	2925	2925	2925	2925	0
92	20250324	190300	78085980	2925	2925	2925	2925	381
93	20250324	190200	78085980	2925	2925	2925	2925	0
94	20250324	190100	78085980	2925	2925	2925	2925	0
95	20250324	190000	78085980	2925	2925	2925	2925	0
96	20250324	185900	78085980	2925	2925	2925	2925	0
97	20250324	185800	78085980	2925	2925	2925	2925	0
98	20250324	185700	78085980	2925	2925	2925	2925	0
99	20250324	185600	78085980	2925	2925	2925	2925	0
100	20250324	185500	78085980	2925	2925	2925	2925	0
101	20250324	185400	78085980	2925	2925	2925	2925	0
102	20250324	185300	78085980	2925	2925	2925	2925	0
103	20250324	185200	78085980	2925	2925	2925	2925	0
104	20250324	185100	78085980	2925	2925	2925	2925	0
105	20250324	185000	78085980	2925	2925	2925	2925	0
106	20250324	184900	78085980	2925	2925	2925	2925	0
107	20250324	184800	78085980	2925	2925	2925	2925	0
108	20250324	184700	78085980	2925	2925	2925	2925	0
109	20250324	184600	78085980	2925	2925	2925	2925	0
110	20250324	184500	78085980	2925	2925	2925	2925	0
111	20250324	184400	78085980	2925	2925	2925	2925	0
112	20250324	184300	78085980	2925	2925	2925	2925	0
113	20250324	184200	78085980	2925	2925	2925	2925	0
114	20250324	184100	78085980	2925	2925	2925	2925	0
115	20250324	184000	78085980	2925	2925	2925	2925	0
116	20250324	183900	78085980	2925	2925	2925	2925	0
117	20250324	183800	78085980	2925	2925	2925	2925	0
118	20250324	183700	78085980	2925	2925	2925	2925	0
119	20250324	183600	78085980	2925	2925	2925	2925	0
120	20250324	183500	78085980	2925	2925	2925	2925	0
121	20250324	183400	78085980	2925	2925	2925	2925	0
122	20250324	183300	78085980	2925	2925	2925	2925	381
123	20250324	183200	78085980	2925	2925	2925	2925	0
124	20250324	183100	78085980	2925	2925	2925	2925	0
125	20250324	183000	78085980	2925	2925	2925	2925	0
126	20250324	182900	78085980	2925	2925	2925	2925	0
127	20250324	182800	78085980	2925	2925	2925	2925	0
128	20250324	182700	78085980	2925	2925	2925	2925	0
129	20250324	182600	78085980	2925	2925	2925	2925	0
130	20250324	182500	78085980	2925	2925	2925	2925	0
131	20250324	182400	78085980	2925	2925	2925	2925	0
132	20250324	182300	78085980	2925	2925	2925	2925	0
133	20250324	182200	78085980	2925	2925	2925	2925	0
134	20250324	182100	78085980	2925	2925	2925	2925	0
135	20250324	182000	78085980	2925	2925	2925	2925	0
136	20250324	181900	78085980	2925	2925	2925	2925	0
137	20250324	181800	78085980	2925	2925	2925	2925	0
138	20250324	181700	78085980	2925	2925	2925	2925	0
139	20250324	181600	78085980	2925	2925	2925	2925	0
140	20250324	181500	78085980	2925	2925	2925	2925	0
141	20250324	181400	78085980	2925	2925	2925	2925	0
142	20250324	181300	78085980	2925	2925	2925	2925	0
143	20250324	181200	78085980	2925	2925	2925	2925	0
144	20250324	181100	78085980	2925	2925	2925	2925	0
145	20250324	181000	78085980	2925	2925	2925	2925	0
146	20250324	180900	78085980	2925	2925	2925	2925	0
147	20250324	180800	78085980	2925	2925	2925	2925	0
148	20250324	180700	78085980	2925	2925	2925	2925	0
149	20250324	180600	78085980	2925	2925	2925	2925	0
150	20250324	180500	78085980	2925	2925	2925	2925	0
151	20250324	180400	78085980	2925	2925	2925	2925	0
152	20250324	180300	78085980	2925	2925	2925	2925	381
153	20250324	180200	78085980	2925	2925	2925	2925	0
154	20250324	180100	78085980	2925	2925	2925	2925	0
155	20250324	180000	78085980	2925	2925	2925	2925	0
156	20250324	175900	78085980	2925	2925	2925	2925	0
157	20250324	175800	78085980	2925	2925	2925	2925	0
158	20250324	175700	78085980	2925	2925	2925	2925	0
159	20250324	175600	78085980	2925	2925	2925	2925	0
160	20250324	175500	78085980	2925	2925	2925	2925	0
161	20250324	175400	78085980	2925	2925	2925	2925	0
162	20250324	175300	78085980	2925	2925	2925	2925	0
163	20250324	175200	78085980	2925	2925	2925	2925	0
164	20250324	175100	78085980	2925	2925	2925	2925	0
165	20250324	175000	78085980	2925	2925	2925	2925	0
166	20250324	174900	78085980	2925	2925	2925	2925	0
167	20250324	174800	78085980	2925	2925	2925	2925	0
168	20250324	174700	78085980	2925	2925	2925	2925	0
169	20250324	174600	78085980	2925	2925	2925	2925	0
170	20250324	174500	78085980	2925	2925	2925	2925	0
171	20250324	174400	78085980	2925	2925	2925	2925	0
172	20250324	174300	78085980	2925	2925	2925	2925	0
173	20250324	174200	78085980	2925	2925	2925	2925	0
174	20250324	174100	78085980	2925	2925	2925	2925	0
175	20250324	174000	78085980	2925	2925	2925	2925	0
176	20250324	173900	78085980	2925	2925	2925	2925	0
177	20250324	173800	78085980	2925	2925	2925	2925	0
178	20250324	173700	78085980	2925	2925	2925	2925	0
179	20250324	173600	78085980	2925	2925	2925	2925	0
180	20250324	173500	78085980	2925	2925	2925	2925	0
181	20250324	173400	78085980	2925	2925	2925	2925	0
182	20250324	173300	78085980	2925	2925	2925	2925	381
183	20250324	173200	78085980	2925	2925	2925	2925	0
184	20250324	173100	78085980	2925	2925	2925	2925	0
185	20250324	173000	78085980	2925	2925	2925	2925	0
186	20250324	172900	78085980	2925	2925	2925	2925	0
187	20250324	172800	78085980	2925	2925	2925	2925	0
188	20250324	172700	78085980	2925	2925	2925	2925	0
189	20250324	172600	78085980	2925	2925	2925	2925	0
190	20250324	172500	78085980	2925	2925	2925	2925	0
191	20250324	172400	78085980	2925	2925	2925	2925	0
192	20250324	172300	78085980	2925	2925	2925	2925	0
193	20250324	172200	78085980	2925	2925	2925	2925	0
194	20250324	172100	78085980	2925	2925	2925	2925	0
195	20250324	172000	78085980	2925	2925	2925	2925	0
196	20250324	171900	78085980	2925	2925	2925	2925	0
197	20250324	171800	78085980	2925	2925	2925	2925	0
198	20250324	171700	78085980	2925	2925	2925	2925	0
199	20250324	171600	78085980	2925	2925	2925	2925	0
200	20250324	171500	78085980	2925	2925	2925	2925	0
201	20250324	171400	78085980	2925	2925	2925	2925	0
202	20250324	171300	78085980	2925	2925	2925	2925	0
203	20250324	171200	78085980	2925	2925	2925	2925	0
204	20250324	171100	78085980	2925	2925	2925	2925	0
205	20250324	171000	78085980	2925	2925	2925	2925	0
206	20250324	170900	78085980	2925	2925	2925	2925	0
207	20250324	170800	78085980	2925	2925	2925	2925	0
208	20250324	170700	78085980	2925	2925	2925	2925	0
209	20250324	170600	78085980	2925	2925	2925	2925	0
210	20250324	170500	78085980	2925	2925	2925	2925	0
211	20250324	170400	78085980	2925	2925	2925	2925	0
212	20250324	170300	78085980	2925	2925	2925	2925	381
213	20250324	170200	78085980	2925	2925	2925	2925	0
214	20250324	170100	78085980	2925	2925	2925	2925	0
215	20250324	170000	78085980	2925	2925	2925	2925	0
216	20250324	165900	78085980	2925	2925	2925	2925	0
217	20250324	165800	78085980	2925	2925	2925	2925	0
218	20250324	165700	78085980	2925	2925	2925	2925	0
219	20250324	165600	78085980	2925	2925	2925	2925	0
220	20250324	165500	78085980	2925	2925	2925	2925	0
221	20250324	165400	78085980	2925	2925	2925	2925	0
222	20250324	165300	78085980	2925	2925	2925	2925	0
223	20250324	165200	78085980	2925	2925	2925	2925	0
224	20250324	165100	78085980	2925	2925	2925	2925	0
225	20250324	165000	78085980	2925	2925	2925	2925	0
226	20250324	164900	78085980	2925	2925	2925	2925	0
227	20250324	164800	78085980	2925	2925	2925	2925	0
228	20250324	164700	78085980	2925	2925	2925	2925	0
229	20250324	164600	78085980	2925	2925	2925	2925	0
230	20250324	164500	78085980	2925	2925	2925	2925	0
231	20250324	164400	78085980	2925	2925	2925	2925	0
232	20250324	164300	78085980	2925	2925	2925	2925	0
233	20250324	164200	78085980	2925	2925	2925	2925	0
234	20250324	164100	78085980	2925	2925	2925	2925	0
235	20250324	164000	78085980	2925	2925	2925	2925	0
236	20250324	163900	78085980	2925	2925	2925	2925	0
237	20250324	163800	78085980	2925	2925	2925	2925	0
238	20250324	163700	78085980	2925	2925	2925	2925	0
239	20250324	163600	78085980	2925	2925	2925	2925	0
240	20250324	163500	78085980	2925	2925	2925	2925	0
241	20250324	163400	78085980	2925	2925	2925	2925	0
242	20250324	163300	78085980	2925	2925	2925	2925	381
243	20250324	163200	78085980	2925	2925	2925	2925	0
244	20250324	163100	78085980	2925	2925	2925	2925	0
245	20250324	163000	78085980	2925	2925	2925	2925	0
246	20250324	162900	78085980	2925	2925	2925	2925	0
247	20250324	162800	78085980	2925	2925	2925	2925	0
248	20250324	162700	78085980	2925	2925	2925	2925	0
249	20250324	162600	78085980	2925	2925	2925	2925	0
250	20250324	162500	78085980	2925	2925	2925	2925	0
251	20250324	162400	78085980	2925	2925	2925	2925	0
252	20250324	162300	78085980	2925	2925	2925	2925	0
253	20250324	162200	78085980	2925	2925	2925	2925	0
254	20250324	162100	78085980	2925	2925	2925	2925	0
255	20250324	162000	78085980	2925	2925	2925	2925	0
256	20250324	161900	78085980	2925	2925	2925	2925	0
257	20250324	161800	78085980	2925	2925	2925	2925	0
258	20250324	161700	78085980	2925	2925	2925	2925	0
259	20250324	161600	78085980	2925	2925	2925	2925	0
260	20250324	161500	78085980	2925	2925	2925	2925	0
261	20250324	161400	78085980	2925	2925	2925	2925	0
262	20250324	161300	78085980	2925	2925	2925	2925	0
263	20250324	161200	78085980	2925	2925	2925	2925	0
264	20250324	161100	78085980	2925	2925	2925	2925	0
265	20250324	161000	78085980	2925	2925	2925	2925	0
266	20250324	160900	78085980	2925	2925	2925	2925	0
267	20250324	160800	78085980	2925	2925	2925	2925	0
268	20250324	160700	78085980	2925	2925	2925	2925	0
269	20250324	160600	78085980	2925	2925	2925	2925	0
270	20250324	160500	78085980	2925	2925	2925	2925	0
271	20250324	160400	78085980	2925	2925	2925	2925	0
272	20250324	160300	78085980	2925	2925	2925	2925	381
273	20250324	160200	78085980	2925	2925	2925	2925	0
274	20250324	160100	78085980	2925	2925	2925	2925	0
275	20250324	160000	78085980	2925	2925	2925	2925	0
276	20250324	155900	78085980	2925	2925	2925	2925	0
277	20250324	155800	78085980	2925	2925	2925	2925	0
278	20250324	155700	78085980	2925	2925	2925	2925	0
279	20250324	155600	78085980	2925	2925	2925	2925	0
280	20250324	155500	78085980	2925	2925	2925	2925	0
281	20250324	155400	78085980	2925	2925	2925	2925	0
282	20250324	155300	78085980	2925	2925	2925	2925	0
283	20250324	155200	78085980	2925	2925	2925	2925	0
284	20250324	155100	78085980	2925	2925	2925	2925	0
285	20250324	155000	78085980	2925	2925	2925	2925	0
286	20250324	154900	78085980	2925	2925	2925	2925	0
287	20250324	154800	78085980	2925	2925	2925	2925	0
288	20250324	154700	78085980	2925	2925	2925	2925	0
289	20250324	154600	78085980	2925	2925	2925	2925	0
290	20250324	154500	78085980	2925	2925	2925	2925	0
291	20250324	154400	78085980	2925	2925	2925	2925	0
292	20250324	154300	78085980	2925	2925	2925	2925	0
293	20250324	154200	78085980	2925	2925	2925	2925	0
294	20250324	154100	78085980	2925	2925	2925	2925	0
295	20250324	154000	78085980	2925	2925	2925	2925	0
296	20250324	153900	78085980	2925	2925	2925	2925	0
297	20250324	153800	78085980	2925	2925	2925	2925	0
298	20250324	153700	78085980	2925	2925	2925	2925	0
299	20250324	153600	78085980	2925	2925	2925	2925	0
300	20250324	153500	78085980	2925	2925	2925	2925	0
301	20250324	153400	78085980	2925	2925	2925	2925	0
302	20250324	153300	78085980	2925	2925	2925	2925	381
303	20250324	153200	78085980	2925	2925	2925	2925	0
304	20250324	153100	78085980	2925	2925	2925	2925	0
305	20250324	153000	78085980	2925	2925	2925	2925	381
306	20250324	152900	76971555	2950	2950	2950	2950	0
307	20250324	152800	76971555	2950	2950	2950	2950	0
308	20250324	152700	76971555	2950	2950	2950	2950	0
309	20250324	152600	76971555	2950	2950	2950	2950	0
310	20250324	152500	76971555	2950	2950	2950	2950	0
311	20250324	152400	76971555	2950	2950	2950	2950	0
312	20250324	152300	76971555	2950	2950	2950	2950	0
313	20250324	152200	76971555	2950	2950	2950	2950	0
314	20250324	152100	76971555	2950	2950	2950	2950	0
315	20250324	152000	76971555	2950	2950	2950	2950	0
316	20250324	151900	76971555	2950	2950	2950	2950	0
317	20250324	151800	76971555	2950	2950	2950	2950	0
318	20250324	151700	76971555	2950	2940	2950	2940	3
319	20250324	151600	76962725	2955	2955	2955	2955	0
320	20250324	151500	76962725	2955	2955	2955	2955	0
321	20250324	151400	76962725	2955	2955	2955	2955	0
322	20250324	151300	76962725	2955	2955	2955	2955	0
323	20250324	151200	76962725	2955	2955	2955	2955	0
324	20250324	151100	76962725	2955	2955	2955	2955	0
325	20250324	151000	76962725	2955	2955	2955	2955	0
326	20250324	150900	76962725	2955	2955	2955	2955	0
327	20250324	150800	76962725	2955	2955	2955	2955	0
328	20250324	150700	76962725	2955	2955	2955	2955	0
329	20250324	150600	76962725	2955	2955	2955	2955	0
330	20250324	150500	76962725	2955	2955	2955	2955	0
331	20250324	150400	76962725	2955	2955	2955	2955	0
332	20250324	150300	76962725	2955	2955	2955	2955	0
333	20250324	150200	76962725	2955	2955	2955	2955	1
334	20250324	150100	76959770	2945	2945	2945	2945	0
335	20250324	150000	76959770	2945	2945	2945	2945	2
336	20250324	145900	76953880	2955	2955	2955	2955	0
337	20250324	145800	76953880	2955	2955	2955	2955	0
338	20250324	145700	76953880	2955	2955	2955	2955	0
339	20250324	145600	76953880	2955	2955	2955	2955	0
340	20250324	145500	76953880	2955	2955	2955	2955	0
341	20250324	145400	76953880	2955	2955	2955	2955	0
342	20250324	145300	76953880	2955	2955	2955	2955	0
343	20250324	145200	76953880	2955	2955	2955	2955	0
344	20250324	145100	76953880	2955	2955	2955	2955	0
345	20250324	145000	76953880	2955	2955	2955	2955	0
346	20250324	144900	76953880	2955	2955	2955	2955	0
347	20250324	144800	76953880	2955	2955	2955	2955	0
348	20250324	144700	76953880	2955	2955	2955	2955	0
349	20250324	144600	76953880	2955	2955	2955	2955	0
350	20250324	144500	76953880	2955	2955	2955	2955	0
351	20250324	144400	76953880	2955	2955	2955	2955	0
352	20250324	144300	76953880	2955	2955	2955	2955	0
353	20250324	144200	76953880	2955	2955	2955	2955	0
354	20250324	144100	76953880	2955	2955	2955	2955	0
355	20250324	144000	76953880	2955	2955	2955	2955	0
356	20250324	143900	76953880	2955	2955	2955	2955	0
357	20250324	143800	76953880	2955	2955	2955	2955	0
358	20250324	143700	76953880	2955	2955	2955	2955	0
359	20250324	143600	76953880	2955	2955	2955	2955	0
360	20250324	143500	76953880	2955	2950	2955	2950	10
361	20250324	143400	76924360	2950	2960	2960	2950	7
362	20250324	143300	76903670	2960	2960	2960	2960	0
363	20250324	143200	76903670	2960	2955	2970	2950	12
364	20250324	143100	76868160	2970	2955	2970	2955	3
365	20250324	143000	76859280	2970	2945	2970	2945	266
366	20250324	142900	76075075	2940	2925	2940	2925	289
367	20250324	142800	75229720	2945	2945	2945	2945	0
368	20250324	142700	75229720	2945	2945	2945	2945	0
369	20250324	142600	75229720	2945	2945	2945	2945	0
370	20250324	142500	75229720	2945	2945	2945	2945	0
371	20250324	142400	75229720	2945	2945	2945	2945	0
372	20250324	142300	75229720	2945	2945	2945	2945	0
373	20250324	142200	75229720	2945	2945	2945	2945	1
374	20250324	142100	75226775	2925	2925	2925	2925	0
375	20250324	142000	75226775	2925	2925	2925	2925	0
376	20250324	141900	75226775	2925	2925	2925	2925	0
377	20250324	141800	75226775	2925	2925	2925	2925	214
378	20250324	141700	74600825	2945	2945	2945	2945	0
379	20250324	141600	74600825	2945	2945	2945	2945	0
380	20250324	141500	74600825	2945	2945	2945	2945	0
381	20250324	141400	74600825	2945	2945	2945	2945	0
382	20250324	141300	74600825	2945	2945	2945	2945	0
383	20250324	141200	74600825	2945	2945	2945	2945	0
384	20250324	141100	74600825	2945	2945	2945	2945	0
385	20250324	141000	74600825	2945	2945	2945	2945	0
386	20250324	140900	74600825	2945	2945	2945	2945	0
387	20250324	140800	74600825	2945	2945	2945	2945	0
388	20250324	140700	74600825	2945	2945	2945	2945	0
389	20250324	140600	74600825	2945	2945	2945	2945	0
390	20250324	140500	74600825	2945	2945	2945	2945	0
391	20250324	140400	74600825	2945	2945	2945	2945	0
392	20250324	140300	74600825	2945	2945	2945	2945	0
393	20250324	140200	74600825	2945	2945	2945	2945	0
394	20250324	140100	74600825	2945	2945	2945	2945	0
395	20250324	140000	74600825	2945	2945	2945	2945	0
396	20250324	135900	74600825	2945	2945	2945	2945	1
397	20250324	135800	74597880	2925	2930	2930	2925	100
398	20250324	135700	74305375	2950	2950	2950	2950	0
399	20250324	135600	74305375	2950	2950	2950	2950	0
400	20250324	135500	74305375	2950	2950	2950	2950	0
401	20250324	135400	74305375	2950	2950	2950	2950	0
402	20250324	135300	74305375	2950	2950	2950	2950	0
403	20250324	135200	74305375	2950	2950	2950	2950	0
404	20250324	135100	74305375	2950	2950	2950	2950	0
405	20250324	135000	74305375	2950	2950	2950	2950	0
406	20250324	134900	74305375	2950	2950	2950	2950	0
407	20250324	134800	74305375	2950	2950	2950	2950	0
408	20250324	134700	74305375	2950	2950	2950	2950	0
409	20250324	134600	74305375	2950	2950	2950	2950	0
410	20250324	134500	74305375	2950	2950	2950	2950	0
411	20250324	134400	74305375	2950	2950	2950	2950	0
412	20250324	134300	74305375	2950	2950	2950	2950	0
413	20250324	134200	74305375	2950	2950	2950	2950	0
414	20250324	134100	74305375	2950	2950	2950	2950	0
415	20250324	134000	74305375	2950	2950	2950	2950	0
416	20250324	133900	74305375	2950	2950	2950	2950	0
417	20250324	133800	74305375	2950	2950	2950	2950	0
418	20250324	133700	74305375	2950	2950	2950	2950	0
419	20250324	133600	74305375	2950	2950	2950	2950	0
420	20250324	133500	74305375	2950	2950	2950	2950	0
421	20250324	133400	74305375	2950	2950	2950	2950	0
422	20250324	133300	74305375	2950	2950	2950	2950	0
423	20250324	133200	74305375	2950	2950	2950	2950	0
424	20250324	133100	74305375	2950	2950	2950	2950	0
425	20250324	133000	74305375	2950	2950	2950	2950	0
426	20250324	132900	74305375	2950	2950	2950	2950	0
427	20250324	132800	74305375	2950	2950	2950	2950	0
428	20250324	132700	74305375	2950	2950	2950	2950	0
429	20250324	132600	74305375	2950	2950	2950	2950	0
430	20250324	132500	74305375	2950	2950	2950	2950	0
431	20250324	132400	74305375	2950	2950	2950	2950	0
432	20250324	132300	74305375	2950	2950	2950	2950	0
433	20250324	132200	74305375	2950	2950	2950	2950	0
434	20250324	132100	74305375	2950	2950	2950	2950	0
435	20250324	132000	74305375	2950	2950	2950	2950	0
436	20250324	131900	74305375	2950	2950	2950	2950	0
437	20250324	131800	74305375	2950	2950	2950	2950	0
438	20250324	131700	74305375	2950	2950	2950	2950	0
439	20250324	131600	74305375	2950	2950	2950	2950	0
440	20250324	131500	74305375	2950	2950	2950	2950	0
441	20250324	131400	74305375	2950	2950	2950	2950	0
442	20250324	131300	74305375	2950	2950	2950	2950	0
443	20250324	131200	74305375	2950	2950	2950	2950	0
444	20250324	131100	74305375	2950	2950	2950	2950	0
445	20250324	131000	74305375	2950	2950	2950	2950	0
446	20250324	130900	74305375	2950	2945	2950	2945	59
447	20250324	130800	74131340	2945	2945	2945	2945	1
448	20250324	130700	74128395	2940	2940	2940	2940	0
449	20250324	130600	74128395	2940	2940	2940	2940	0
450	20250324	130500	74128395	2940	2940	2940	2940	0
451	20250324	130400	74128395	2940	2940	2940	2940	55
452	20250324	130300	73966695	2940	2940	2940	2940	0
453	20250324	130200	73966695	2940	2940	2940	2940	0
454	20250324	130100	73966695	2940	2940	2940	2940	0
455	20250324	130000	73966695	2940	2940	2940	2940	0
456	20250324	125900	73966695	2940	2940	2940	2940	1
457	20250324	125800	73963755	2925	2925	2925	2925	0
458	20250324	125700	73963755	2925	2925	2925	2925	0
459	20250324	125600	73963755	2925	2925	2925	2925	0
460	20250324	125500	73963755	2925	2925	2925	2925	0
461	20250324	125400	73963755	2925	2925	2925	2925	0
462	20250324	125300	73963755	2925	2925	2925	2925	0
463	20250324	125200	73963755	2925	2925	2925	2925	0
464	20250324	125100	73963755	2925	2925	2925	2925	0
465	20250324	125000	73963755	2925	2925	2925	2925	0
466	20250324	124900	73963755	2925	2925	2925	2925	0
467	20250324	124800	73963755	2925	2925	2925	2925	30
468	20250324	124700	73876005	2930	2930	2930	2930	20
469	20250324	124600	73817405	2930	2930	2930	2930	50
470	20250324	124500	73670905	2930	2930	2930	2930	0
471	20250324	124400	73670905	2930	2930	2930	2930	0
472	20250324	124300	73670905	2930	2930	2930	2930	70
473	20250324	124200	73465805	2940	2940	2940	2940	0
474	20250324	124100	73465805	2940	2940	2940	2940	0
475	20250324	124000	73465805	2940	2940	2940	2940	0
476	20250324	123900	73465805	2940	2940	2940	2940	0
477	20250324	123800	73465805	2940	2940	2940	2940	0
478	20250324	123700	73465805	2940	2940	2940	2940	0
479	20250324	123600	73465805	2940	2940	2940	2940	0
480	20250324	123500	73465805	2940	2940	2940	2940	0
481	20250324	123400	73465805	2940	2940	2940	2940	0
482	20250324	123300	73465805	2940	2940	2940	2940	0
483	20250324	123200	73465805	2940	2940	2940	2940	0
484	20250324	123100	73465805	2940	2940	2940	2940	0
485	20250324	123000	73465805	2940	2940	2940	2940	0
486	20250324	122900	73465805	2940	2940	2940	2940	0
487	20250324	122800	73465805	2940	2940	2940	2940	0
488	20250324	122700	73465805	2940	2940	2940	2940	0
489	20250324	122600	73465805	2940	2940	2940	2940	0
490	20250324	122500	73465805	2940	2940	2940	2940	0
491	20250324	122400	73465805	2940	2940	2940	2940	0
492	20250324	122300	73465805	2940	2940	2940	2940	1
493	20250324	122200	73462865	2925	2925	2940	2925	23
494	20250324	122100	73395565	2945	2945	2945	2945	0
495	20250324	122000	73395565	2945	2945	2945	2945	0
496	20250324	121900	73395565	2945	2945	2945	2945	1
497	20250324	121800	73392620	2920	2920	2920	2920	0
498	20250324	121700	73392620	2920	2920	2920	2920	0
499	20250324	121600	73392620	2920	2950	2950	2920	22
500	20250324	121500	73327830	2950	2950	2950	2950	0
501	20250324	121400	73327830	2950	2950	2950	2950	0
502	20250324	121300	73327830	2950	2950	2950	2950	0
503	20250324	121200	73327830	2950	2950	2950	2950	0
504	20250324	121100	73327830	2950	2950	2950	2950	0
505	20250324	121000	73327830	2950	2950	2950	2950	1
506	20250324	120900	73324880	2920	2920	2920	2920	0
507	20250324	120800	73324880	2920	2920	2920	2920	0
508	20250324	120700	73324880	2920	2920	2920	2920	0
509	20250324	120600	73324880	2920	2950	2950	2920	12
510	20250324	120500	73289635	2950	2950	2950	2950	0
511	20250324	120400	73289635	2950	2950	2950	2950	23
512	20250324	120300	73221785	2950	2950	2950	2950	0
513	20250324	120200	73221785	2950	2950	2950	2950	0
514	20250324	120100	73221785	2950	2950	2950	2950	0
515	20250324	120000	73221785	2950	2950	2950	2950	0
516	20250324	115900	73221785	2950	2950	2950	2950	0
517	20250324	115800	73221785	2950	2950	2950	2950	0
518	20250324	115700	73221785	2950	2950	2950	2950	0
519	20250324	115600	73221785	2950	2925	2950	2920	217
520	20250324	115500	72585930	2950	2950	2950	2950	0
521	20250324	115400	72585930	2950	2950	2950	2950	10
522	20250324	115300	72556430	2950	2950	2950	2925	1002
523	20250324	115200	69621100	2930	2935	2935	2930	123
524	20250324	115100	69260660	2950	2950	2950	2950	0
525	20250324	115000	69260660	2950	2950	2950	2950	1
526	20250324	114900	69257710	2930	2930	2930	2930	0
527	20250324	114800	69257710	2930	2935	2950	2930	171
528	20250324	114700	68755480	2935	2935	2935	2935	0
529	20250324	114600	68755480	2935	2935	2935	2935	0
530	20250324	114500	68755480	2935	2935	2935	2935	0
531	20250324	114400	68755480	2935	2940	2940	2935	123
532	20250324	114300	68394000	2930	2930	2930	2930	0
533	20250324	114200	68394000	2930	2930	2930	2930	0
534	20250324	114100	68394000	2930	2930	2930	2930	0
535	20250324	114000	68394000	2930	2930	2930	2930	123
536	20250324	113900	68033610	2950	2950	2950	2950	0
537	20250324	113800	68033610	2950	2950	2950	2950	0
538	20250324	113700	68033610	2950	2950	2950	2950	1
539	20250324	113600	68030660	2930	2930	2930	2930	0
540	20250324	113500	68030660	2930	2930	2930	2930	198
541	20250324	113400	67450520	2950	2950	2950	2950	0
542	20250324	113300	67450520	2950	2950	2950	2950	5
543	20250324	113200	67435770	2950	2950	2950	2950	1
544	20250324	113100	67432820	2930	2930	2930	2930	123
545	20250324	113000	67072430	2950	2950	2950	2950	69
546	20250324	112900	66868880	2950	2950	2950	2950	0
547	20250324	112800	66868880	2950	2950	2950	2950	1
548	20250324	112700	66865930	2930	2935	2935	2930	123
549	20250324	112600	66505435	2950	2950	2950	2950	0
550	20250324	112500	66505435	2950	2950	2950	2950	1
551	20250324	112400	66502485	2935	2935	2935	2935	0
552	20250324	112300	66502485	2935	2935	2935	2935	123
553	20250324	112200	66141480	2935	2935	2935	2935	0
554	20250324	112100	66141480	2935	2935	2935	2935	0
555	20250324	112000	66141480	2935	2935	2935	2935	0
556	20250324	111900	66141480	2935	2935	2935	2935	123
557	20250324	111800	65780475	2950	2950	2950	2950	0
558	20250324	111700	65780475	2950	2950	2950	2950	0
559	20250324	111600	65780475	2950	2950	2950	2950	0
560	20250324	111500	65780475	2950	2950	2950	2950	0
561	20250324	111400	65780475	2950	2950	2950	2950	0
562	20250324	111300	65780475	2950	2950	2950	2950	0
563	20250324	111200	65780475	2950	2950	2950	2950	1
564	20250324	111100	65777525	2930	2935	2935	2930	117
565	20250324	111000	65434535	2935	2935	2935	2935	0
566	20250324	110900	65434535	2935	2935	2935	2935	0
567	20250324	110800	65434535	2935	2935	2935	2935	0
568	20250324	110700	65434535	2935	2940	2940	2935	114
569	20250324	110600	65099925	2935	2935	2935	2935	0
570	20250324	110500	65099925	2935	2935	2935	2935	14254
571	20250324	110400	23264435	2930	2930	2930	2930	333
572	20250324	110300	22288745	2930	2930	2930	2930	114
573	20250324	110200	21954725	2930	2930	2930	2930	1
574	20250324	110100	21951795	2930	2930	2930	2930	0
575	20250324	110000	21951795	2930	2935	2935	2930	498
576	20250324	105900	20490245	2935	2940	2940	2935	114
577	20250324	105800	20155135	2940	2940	2940	2940	0
578	20250324	105700	20155135	2940	2940	2940	2940	0
579	20250324	105600	20155135	2940	2940	2940	2940	0
580	20250324	105500	20155135	2940	2940	2940	2940	114
581	20250324	105400	19819975	2995	2995	2995	2995	0
582	20250324	105300	19819975	2995	2995	2995	2995	0
583	20250324	105200	19819975	2995	2995	2995	2995	0
584	20250324	105100	19819975	2995	2995	2995	2995	0
585	20250324	105000	19819975	2995	2995	2995	2995	0
586	20250324	104900	19819975	2995	2995	2995	2930	37
587	20250324	104800	19710080	2940	2940	2940	2940	0
588	20250324	104700	19710080	2940	2940	2940	2940	0
589	20250324	104600	19710080	2940	2950	2950	2940	102
590	20250324	104500	19410050	2995	2995	2995	2995	1
591	20250324	104400	19407055	2950	2950	2950	2950	92
592	20250324	104300	19135655	2950	2950	2950	2950	0
593	20250324	104200	19135655	2950	2960	2960	2950	101
594	20250324	104100	18837695	2970	2970	2970	2970	100
595	20250324	104000	18540695	2970	2975	2975	2970	123
596	20250324	103900	18174805	2980	2980	2980	2980	0
597	20250324	103800	18174805	2980	2980	2980	2980	0
598	20250324	103700	18174805	2980	2980	2980	2980	0
599	20250324	103600	18174805	2980	2980	2980	2980	50
600	20250324	103500	18025805	2975	2975	2975	2975	0
601	20250324	103400	18025805	2975	2975	2975	2975	0
602	20250324	103300	18025805	2975	2975	2975	2975	78
603	20250324	103200	17793755	3005	3005	3005	3005	12
604	20250324	103100	17757695	3010	3010	3010	3010	0
605	20250324	103000	17757695	3010	3010	3010	3010	0
606	20250324	102900	17757695	3010	3010	3010	3010	0
607	20250324	102800	17757695	3010	3010	3010	3010	0
608	20250324	102700	17757695	3010	2990	3010	2990	102
609	20250324	102600	17450695	3015	3015	3015	3015	0
610	20250324	102500	17450695	3015	2995	3015	2995	500
611	20250324	102400	15950115	2990	2990	2990	2990	0
612	20250324	102300	15950115	2990	2990	2990	2990	0
613	20250324	102200	15950115	2990	2990	2990	2990	0
614	20250324	102100	15950115	2990	2990	2990	2990	0
615	20250324	102000	15950115	2990	2955	2990	2955	1354
616	20250324	101900	11914145	2955	2955	2955	2955	0
617	20250324	101800	11914145	2955	2955	2955	2955	0
618	20250324	101700	11914145	2955	2925	2955	2925	90
619	20250324	101600	11650865	2925	2925	2925	2925	0
620	20250324	101500	11650865	2925	2925	2925	2925	0
621	20250324	101400	11650865	2925	2925	2925	2925	0
622	20250324	101300	11650865	2925	2925	2925	2925	87
623	20250324	101200	11396390	2925	2925	2925	2925	0
624	20250324	101100	11396390	2925	2925	2925	2925	0
625	20250324	101000	11396390	2925	2930	2930	2925	87
626	20250324	100900	11141875	2925	2925	2925	2925	0
627	20250324	100800	11141875	2925	2925	2925	2925	0
628	20250324	100700	11141875	2925	2925	2925	2925	87
629	20250324	100600	10887400	2920	2920	2920	2920	0
630	20250324	100500	10887400	2920	2920	2920	2920	0
631	20250324	100400	10887400	2920	2930	2930	2920	87
632	20250324	100300	10633270	2965	2965	2965	2965	0
633	20250324	100200	10633270	2965	2965	2965	2965	33
634	20250324	100100	10535425	2920	2920	2920	2920	87
635	20250324	100000	10281385	2930	2930	2930	2930	0
636	20250324	095900	10281385	2930	2930	2930	2930	72
637	20250324	095800	10070425	2915	2915	2915	2915	0
638	20250324	095700	10070425	2915	2915	2915	2915	0
639	20250324	095600	10070425	2915	2915	2915	2915	0
640	20250324	095500	10070425	2915	2915	2915	2915	0
641	20250324	095400	10070425	2915	2915	2915	2915	0
642	20250324	095300	10070425	2915	2915	2915	2915	0
643	20250324	095200	10070425	2915	2940	2940	2915	1218
644	20250324	095100	6508780	2970	2970	2970	2970	1
645	20250324	095000	6505810	2970	2970	2970	2970	0
646	20250324	094900	6505810	2970	2945	2970	2945	234
647	20250324	094800	5814220	2935	2935	2935	2935	0
648	20250324	094700	5814220	2935	2935	2935	2935	0
649	20250324	094600	5814220	2935	2935	2935	2935	0
650	20250324	094500	5814220	2935	2935	2935	2935	51
651	20250324	094400	5664535	2935	2935	2935	2935	0
652	20250324	094300	5664535	2935	2935	2935	2935	0
653	20250324	094200	5664535	2935	2935	2935	2935	1
654	20250324	094100	5661600	2920	2920	2920	2920	0
655	20250324	094000	5661600	2920	2920	2920	2920	0
656	20250324	093900	5661600	2920	2920	2920	2920	1
657	20250324	093800	5658680	2935	2935	2935	2935	0
658	20250324	093700	5658680	2935	2935	2935	2935	1
659	20250324	093600	5655745	2920	2920	2920	2920	0
660	20250324	093500	5655745	2920	2920	2920	2920	0
661	20250324	093400	5655745	2920	2920	2920	2920	0
662	20250324	093300	5655745	2920	2920	2920	2920	0
663	20250324	093200	5655745	2920	2930	2930	2920	775
664	20250324	093100	3390465	2945	2945	2945	2945	0
665	20250324	093000	3390465	2945	2945	2945	2945	0
666	20250324	092900	3390465	2945	2945	2945	2945	0
667	20250324	092800	3390465	2945	2945	2945	2945	0
668	20250324	092700	3390465	2945	2945	2945	2945	0
669	20250324	092600	3390465	2945	2945	2945	2945	0
670	20250324	092500	3390465	2945	2945	2945	2945	0
671	20250324	092400	3390465	2945	2945	2945	2945	0
672	20250324	092300	3390465	2945	2945	2945	2945	0
673	20250324	092200	3390465	2945	2945	2945	2945	0
674	20250324	092100	3390465	2945	2945	2945	2945	0
675	20250324	092000	3390465	2945	2945	2945	2945	0
676	20250324	091900	3390465	2945	2945	2945	2945	0
677	20250324	091800	3390465	2945	2945	2945	2945	0
678	20250324	091700	3390465	2945	2945	2945	2945	0
679	20250324	091600	3390465	2945	2945	2945	2945	10
680	20250324	091500	3361015	2945	2945	2945	2945	0
681	20250324	091400	3361015	2945	2945	2945	2945	200
682	20250324	091300	2772015	2945	2945	2945	2945	1
683	20250324	091200	2769070	2925	2925	2925	2925	0
684	20250324	091100	2769070	2925	2925	2925	2925	1
685	20250324	091000	2766145	2940	2940	2940	2940	0
686	20250324	090900	2766145	2940	2940	2940	2940	0
687	20250324	090800	2766145	2940	2940	2940	2940	0
688	20250324	090700	2766145	2940	2940	2940	2940	100
689	20250324	090600	2472145	2945	2945	2945	2945	0
690	20250324	090500	2472145	2945	2945	2945	2945	0
691	20250324	090400	2472145	2945	2945	2945	2945	0
692	20250324	090300	2472145	2945	2930	2945	2930	306
693	20250324	090200	1575550	2935	2935	2935	2935	0
694	20250324	090100	1575550	2935	2940	2940	2935	3
695	20250324	090000	1566740	2945	2945	2945	2945	532