KissMeData/203450/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	204000	140466360	2970	2970	2970	2970	390
3	20250324	203900	140466360	2970	2970	2970	2970	0
4	20250324	203800	140466360	2970	2970	2970	2970	0
5	20250324	203700	140466360	2970	2970	2970	2970	0
6	20250324	203600	140466360	2970	2970	2970	2970	0
7	20250324	203500	140466360	2970	2970	2970	2970	0
8	20250324	203400	140466360	2970	2970	2970	2970	0
9	20250324	203300	140466360	2970	2970	2970	2970	0
10	20250324	203200	140466360	2970	2970	2970	2970	0
11	20250324	203100	140466360	2970	2970	2970	2970	0
12	20250324	203000	140466360	2970	2970	2970	2970	0
13	20250324	202900	140466360	2970	2970	2970	2970	0
14	20250324	202800	140466360	2970	2970	2970	2970	0
15	20250324	202700	140466360	2970	2970	2970	2970	0
16	20250324	202600	140466360	2970	2970	2970	2970	0
17	20250324	202500	140466360	2970	2970	2970	2970	0
18	20250324	202400	140466360	2970	2970	2970	2970	0
19	20250324	202300	140466360	2970	2970	2970	2970	0
20	20250324	202200	140466360	2970	2970	2970	2970	0
21	20250324	202100	140466360	2970	2970	2970	2970	0
22	20250324	202000	140466360	2970	2970	2970	2970	0
23	20250324	201900	140466360	2970	2970	2970	2970	0
24	20250324	201800	140466360	2970	2970	2970	2970	0
25	20250324	201700	140466360	2970	2970	2970	2970	0
26	20250324	201600	140466360	2970	2970	2970	2970	0
27	20250324	201500	140466360	2970	2970	2970	2970	0
28	20250324	201400	140466360	2970	2970	2970	2970	0
29	20250324	201300	140466360	2970	2970	2970	2970	0
30	20250324	201200	140466360	2970	2970	2970	2970	0
31	20250324	201100	140466360	2970	2970	2970	2970	0
32	20250324	201000	140466360	2970	2970	2970	2970	390
33	20250324	200900	140466360	2970	2970	2970	2970	0
34	20250324	200800	140466360	2970	2970	2970	2970	0
35	20250324	200700	140466360	2970	2970	2970	2970	0
36	20250324	200600	140466360	2970	2970	2970	2970	0
37	20250324	200500	140466360	2970	2970	2970	2970	0
38	20250324	200400	140466360	2970	2970	2970	2970	0
39	20250324	200300	140466360	2970	2970	2970	2970	0
40	20250324	200200	140466360	2970	2970	2970	2970	0
41	20250324	200100	140466360	2970	2970	2970	2970	0
42	20250324	200000	140466360	2970	2970	2970	2970	0
43	20250324	195900	140466360	2970	2970	2970	2970	0
44	20250324	195800	140466360	2970	2970	2970	2970	0
45	20250324	195700	140466360	2970	2970	2970	2970	0
46	20250324	195600	140466360	2970	2970	2970	2970	0
47	20250324	195500	140466360	2970	2970	2970	2970	0
48	20250324	195400	140466360	2970	2970	2970	2970	0
49	20250324	195300	140466360	2970	2970	2970	2970	0
50	20250324	195200	140466360	2970	2970	2970	2970	0
51	20250324	195100	140466360	2970	2970	2970	2970	0
52	20250324	195000	140466360	2970	2970	2970	2970	0
53	20250324	194900	140466360	2970	2970	2970	2970	0
54	20250324	194800	140466360	2970	2970	2970	2970	0
55	20250324	194700	140466360	2970	2970	2970	2970	0
56	20250324	194600	140466360	2970	2970	2970	2970	0
57	20250324	194500	140466360	2970	2970	2970	2970	0
58	20250324	194400	140466360	2970	2970	2970	2970	0
59	20250324	194300	140466360	2970	2970	2970	2970	0
60	20250324	194200	140466360	2970	2970	2970	2970	0
61	20250324	194100	140466360	2970	2970	2970	2970	0
62	20250324	194000	140466360	2970	2970	2970	2970	390
63	20250324	193900	140466360	2970	2970	2970	2970	0
64	20250324	193800	140466360	2970	2970	2970	2970	0
65	20250324	193700	140466360	2970	2970	2970	2970	0
66	20250324	193600	140466360	2970	2970	2970	2970	0
67	20250324	193500	140466360	2970	2970	2970	2970	0
68	20250324	193400	140466360	2970	2970	2970	2970	0
69	20250324	193300	140466360	2970	2970	2970	2970	0
70	20250324	193200	140466360	2970	2970	2970	2970	0
71	20250324	193100	140466360	2970	2970	2970	2970	0
72	20250324	193000	140466360	2970	2970	2970	2970	0
73	20250324	192900	140466360	2970	2970	2970	2970	0
74	20250324	192800	140466360	2970	2970	2970	2970	0
75	20250324	192700	140466360	2970	2970	2970	2970	0
76	20250324	192600	140466360	2970	2970	2970	2970	0
77	20250324	192500	140466360	2970	2970	2970	2970	0
78	20250324	192400	140466360	2970	2970	2970	2970	0
79	20250324	192300	140466360	2970	2970	2970	2970	0
80	20250324	192200	140466360	2970	2970	2970	2970	0
81	20250324	192100	140466360	2970	2970	2970	2970	0
82	20250324	192000	140466360	2970	2970	2970	2970	0
83	20250324	191900	140466360	2970	2970	2970	2970	0
84	20250324	191800	140466360	2970	2970	2970	2970	0
85	20250324	191700	140466360	2970	2970	2970	2970	0
86	20250324	191600	140466360	2970	2970	2970	2970	0
87	20250324	191500	140466360	2970	2970	2970	2970	0
88	20250324	191400	140466360	2970	2970	2970	2970	0
89	20250324	191300	140466360	2970	2970	2970	2970	0
90	20250324	191200	140466360	2970	2970	2970	2970	0
91	20250324	191100	140466360	2970	2970	2970	2970	0
92	20250324	191000	140466360	2970	2970	2970	2970	390
93	20250324	190900	140466360	2970	2970	2970	2970	0
94	20250324	190800	140466360	2970	2970	2970	2970	0
95	20250324	190700	140466360	2970	2970	2970	2970	0
96	20250324	190600	140466360	2970	2970	2970	2970	0
97	20250324	190500	140466360	2970	2970	2970	2970	0
98	20250324	190400	140466360	2970	2970	2970	2970	0
99	20250324	190300	140466360	2970	2970	2970	2970	0
100	20250324	190200	140466360	2970	2970	2970	2970	0
101	20250324	190100	140466360	2970	2970	2970	2970	0
102	20250324	190000	140466360	2970	2970	2970	2970	0
103	20250324	185900	140466360	2970	2970	2970	2970	0
104	20250324	185800	140466360	2970	2970	2970	2970	0
105	20250324	185700	140466360	2970	2970	2970	2970	0
106	20250324	185600	140466360	2970	2970	2970	2970	0
107	20250324	185500	140466360	2970	2970	2970	2970	0
108	20250324	185400	140466360	2970	2970	2970	2970	0
109	20250324	185300	140466360	2970	2970	2970	2970	0
110	20250324	185200	140466360	2970	2970	2970	2970	0
111	20250324	185100	140466360	2970	2970	2970	2970	0
112	20250324	185000	140466360	2970	2970	2970	2970	0
113	20250324	184900	140466360	2970	2970	2970	2970	0
114	20250324	184800	140466360	2970	2970	2970	2970	0
115	20250324	184700	140466360	2970	2970	2970	2970	0
116	20250324	184600	140466360	2970	2970	2970	2970	0
117	20250324	184500	140466360	2970	2970	2970	2970	0
118	20250324	184400	140466360	2970	2970	2970	2970	0
119	20250324	184300	140466360	2970	2970	2970	2970	0
120	20250324	184200	140466360	2970	2970	2970	2970	0
121	20250324	184100	140466360	2970	2970	2970	2970	0
122	20250324	184000	140466360	2970	2970	2970	2970	390
123	20250324	183900	140466360	2970	2970	2970	2970	0
124	20250324	183800	140466360	2970	2970	2970	2970	0
125	20250324	183700	140466360	2970	2970	2970	2970	0
126	20250324	183600	140466360	2970	2970	2970	2970	0
127	20250324	183500	140466360	2970	2970	2970	2970	0
128	20250324	183400	140466360	2970	2970	2970	2970	0
129	20250324	183300	140466360	2970	2970	2970	2970	0
130	20250324	183200	140466360	2970	2970	2970	2970	0
131	20250324	183100	140466360	2970	2970	2970	2970	0
132	20250324	183000	140466360	2970	2970	2970	2970	0
133	20250324	182900	140466360	2970	2970	2970	2970	0
134	20250324	182800	140466360	2970	2970	2970	2970	0
135	20250324	182700	140466360	2970	2970	2970	2970	0
136	20250324	182600	140466360	2970	2970	2970	2970	0
137	20250324	182500	140466360	2970	2970	2970	2970	0
138	20250324	182400	140466360	2970	2970	2970	2970	0
139	20250324	182300	140466360	2970	2970	2970	2970	0
140	20250324	182200	140466360	2970	2970	2970	2970	0
141	20250324	182100	140466360	2970	2970	2970	2970	0
142	20250324	182000	140466360	2970	2970	2970	2970	0
143	20250324	181900	140466360	2970	2970	2970	2970	0
144	20250324	181800	140466360	2970	2970	2970	2970	0
145	20250324	181700	140466360	2970	2970	2970	2970	0
146	20250324	181600	140466360	2970	2970	2970	2970	0
147	20250324	181500	140466360	2970	2970	2970	2970	0
148	20250324	181400	140466360	2970	2970	2970	2970	0
149	20250324	181300	140466360	2970	2970	2970	2970	0
150	20250324	181200	140466360	2970	2970	2970	2970	0
151	20250324	181100	140466360	2970	2970	2970	2970	0
152	20250324	181000	140466360	2970	2970	2970	2970	390
153	20250324	180900	140466360	2970	2970	2970	2970	0
154	20250324	180800	140466360	2970	2970	2970	2970	0
155	20250324	180700	140466360	2970	2970	2970	2970	0
156	20250324	180600	140466360	2970	2970	2970	2970	0
157	20250324	180500	140466360	2970	2970	2970	2970	0
158	20250324	180400	140466360	2970	2970	2970	2970	0
159	20250324	180300	140466360	2970	2970	2970	2970	0
160	20250324	180200	140466360	2970	2970	2970	2970	0
161	20250324	180100	140466360	2970	2970	2970	2970	0
162	20250324	180000	140466360	2970	2970	2970	2970	0
163	20250324	175900	140466360	2970	2970	2970	2970	0
164	20250324	175800	140466360	2970	2970	2970	2970	0
165	20250324	175700	140466360	2970	2970	2970	2970	0
166	20250324	175600	140466360	2970	2970	2970	2970	0
167	20250324	175500	140466360	2970	2970	2970	2970	0
168	20250324	175400	140466360	2970	2970	2970	2970	0
169	20250324	175300	140466360	2970	2970	2970	2970	0
170	20250324	175200	140466360	2970	2970	2970	2970	0
171	20250324	175100	140466360	2970	2970	2970	2970	0
172	20250324	175000	140466360	2970	2970	2970	2970	0
173	20250324	174900	140466360	2970	2970	2970	2970	0
174	20250324	174800	140466360	2970	2970	2970	2970	0
175	20250324	174700	140466360	2970	2970	2970	2970	0
176	20250324	174600	140466360	2970	2970	2970	2970	0
177	20250324	174500	140466360	2970	2970	2970	2970	0
178	20250324	174400	140466360	2970	2970	2970	2970	0
179	20250324	174300	140466360	2970	2970	2970	2970	0
180	20250324	174200	140466360	2970	2970	2970	2970	0
181	20250324	174100	140466360	2970	2970	2970	2970	0
182	20250324	174000	140466360	2970	2970	2970	2970	390
183	20250324	173900	140466360	2970	2970	2970	2970	0
184	20250324	173800	140466360	2970	2970	2970	2970	0
185	20250324	173700	140466360	2970	2970	2970	2970	0
186	20250324	173600	140466360	2970	2970	2970	2970	0
187	20250324	173500	140466360	2970	2970	2970	2970	0
188	20250324	173400	140466360	2970	2970	2970	2970	0
189	20250324	173300	140466360	2970	2970	2970	2970	0
190	20250324	173200	140466360	2970	2970	2970	2970	0
191	20250324	173100	140466360	2970	2970	2970	2970	0
192	20250324	173000	140466360	2970	2970	2970	2970	0
193	20250324	172900	140466360	2970	2970	2970	2970	0
194	20250324	172800	140466360	2970	2970	2970	2970	0
195	20250324	172700	140466360	2970	2970	2970	2970	0
196	20250324	172600	140466360	2970	2970	2970	2970	0
197	20250324	172500	140466360	2970	2970	2970	2970	0
198	20250324	172400	140466360	2970	2970	2970	2970	0
199	20250324	172300	140466360	2970	2970	2970	2970	0
200	20250324	172200	140466360	2970	2970	2970	2970	0
201	20250324	172100	140466360	2970	2970	2970	2970	0
202	20250324	172000	140466360	2970	2970	2970	2970	0
203	20250324	171900	140466360	2970	2970	2970	2970	0
204	20250324	171800	140466360	2970	2970	2970	2970	0
205	20250324	171700	140466360	2970	2970	2970	2970	0
206	20250324	171600	140466360	2970	2970	2970	2970	0
207	20250324	171500	140466360	2970	2970	2970	2970	0
208	20250324	171400	140466360	2970	2970	2970	2970	0
209	20250324	171300	140466360	2970	2970	2970	2970	0
210	20250324	171200	140466360	2970	2970	2970	2970	0
211	20250324	171100	140466360	2970	2970	2970	2970	0
212	20250324	171000	140466360	2970	2970	2970	2970	390
213	20250324	170900	140466360	2970	2970	2970	2970	0
214	20250324	170800	140466360	2970	2970	2970	2970	0
215	20250324	170700	140466360	2970	2970	2970	2970	0
216	20250324	170600	140466360	2970	2970	2970	2970	0
217	20250324	170500	140466360	2970	2970	2970	2970	0
218	20250324	170400	140466360	2970	2970	2970	2970	0
219	20250324	170300	140466360	2970	2970	2970	2970	0
220	20250324	170200	140466360	2970	2970	2970	2970	0
221	20250324	170100	140466360	2970	2970	2970	2970	0
222	20250324	170000	140466360	2970	2970	2970	2970	0
223	20250324	165900	140466360	2970	2970	2970	2970	0
224	20250324	165800	140466360	2970	2970	2970	2970	0
225	20250324	165700	140466360	2970	2970	2970	2970	0
226	20250324	165600	140466360	2970	2970	2970	2970	0
227	20250324	165500	140466360	2970	2970	2970	2970	0
228	20250324	165400	140466360	2970	2970	2970	2970	0
229	20250324	165300	140466360	2970	2970	2970	2970	0
230	20250324	165200	140466360	2970	2970	2970	2970	0
231	20250324	165100	140466360	2970	2970	2970	2970	0
232	20250324	165000	140466360	2970	2970	2970	2970	0
233	20250324	164900	140466360	2970	2970	2970	2970	0
234	20250324	164800	140466360	2970	2970	2970	2970	0
235	20250324	164700	140466360	2970	2970	2970	2970	0
236	20250324	164600	140466360	2970	2970	2970	2970	0
237	20250324	164500	140466360	2970	2970	2970	2970	0
238	20250324	164400	140466360	2970	2970	2970	2970	0
239	20250324	164300	140466360	2970	2970	2970	2970	0
240	20250324	164200	140466360	2970	2970	2970	2970	0
241	20250324	164100	140466360	2970	2970	2970	2970	0
242	20250324	164000	140466360	2970	2970	2970	2970	390
243	20250324	163900	140466360	2970	2970	2970	2970	0
244	20250324	163800	140466360	2970	2970	2970	2970	0
245	20250324	163700	140466360	2970	2970	2970	2970	0
246	20250324	163600	140466360	2970	2970	2970	2970	0
247	20250324	163500	140466360	2970	2970	2970	2970	0
248	20250324	163400	140466360	2970	2970	2970	2970	0
249	20250324	163300	140466360	2970	2970	2970	2970	0
250	20250324	163200	140466360	2970	2970	2970	2970	0
251	20250324	163100	140466360	2970	2970	2970	2970	0
252	20250324	163000	140466360	2970	2970	2970	2970	0
253	20250324	162900	140466360	2970	2970	2970	2970	0
254	20250324	162800	140466360	2970	2970	2970	2970	0
255	20250324	162700	140466360	2970	2970	2970	2970	0
256	20250324	162600	140466360	2970	2970	2970	2970	0
257	20250324	162500	140466360	2970	2970	2970	2970	0
258	20250324	162400	140466360	2970	2970	2970	2970	0
259	20250324	162300	140466360	2970	2970	2970	2970	0
260	20250324	162200	140466360	2970	2970	2970	2970	0
261	20250324	162100	140466360	2970	2970	2970	2970	0
262	20250324	162000	140466360	2970	2970	2970	2970	0
263	20250324	161900	140466360	2970	2970	2970	2970	0
264	20250324	161800	140466360	2970	2970	2970	2970	0
265	20250324	161700	140466360	2970	2970	2970	2970	0
266	20250324	161600	140466360	2970	2970	2970	2970	0
267	20250324	161500	140466360	2970	2970	2970	2970	0
268	20250324	161400	140466360	2970	2970	2970	2970	0
269	20250324	161300	140466360	2970	2970	2970	2970	0
270	20250324	161200	140466360	2970	2970	2970	2970	0
271	20250324	161100	140466360	2970	2970	2970	2970	0
272	20250324	161000	140466360	2970	2970	2970	2970	390
273	20250324	160900	140466360	2970	2970	2970	2970	0
274	20250324	160800	140466360	2970	2970	2970	2970	0
275	20250324	160700	140466360	2970	2970	2970	2970	0
276	20250324	160600	140466360	2970	2970	2970	2970	0
277	20250324	160500	140466360	2970	2970	2970	2970	0
278	20250324	160400	140466360	2970	2970	2970	2970	0
279	20250324	160300	140466360	2970	2970	2970	2970	0
280	20250324	160200	140466360	2970	2970	2970	2970	0
281	20250324	160100	140466360	2970	2970	2970	2970	0
282	20250324	160000	140466360	2970	2970	2970	2970	0
283	20250324	155900	140466360	2970	2970	2970	2970	0
284	20250324	155800	140466360	2970	2970	2970	2970	0
285	20250324	155700	140466360	2970	2970	2970	2970	0
286	20250324	155600	140466360	2970	2970	2970	2970	0
287	20250324	155500	140466360	2970	2970	2970	2970	0
288	20250324	155400	140466360	2970	2970	2970	2970	0
289	20250324	155300	140466360	2970	2970	2970	2970	0
290	20250324	155200	140466360	2970	2970	2970	2970	0
291	20250324	155100	140466360	2970	2970	2970	2970	0
292	20250324	155000	140466360	2970	2970	2970	2970	0
293	20250324	154900	140466360	2970	2970	2970	2970	0
294	20250324	154800	140466360	2970	2970	2970	2970	0
295	20250324	154700	140466360	2970	2970	2970	2970	0
296	20250324	154600	140466360	2970	2970	2970	2970	0
297	20250324	154500	140466360	2970	2970	2970	2970	0
298	20250324	154400	140466360	2970	2970	2970	2970	0
299	20250324	154300	140466360	2970	2970	2970	2970	0
300	20250324	154200	140466360	2970	2970	2970	2970	0
301	20250324	154100	140466360	2970	2970	2970	2970	0
302	20250324	154000	140466360	2970	2970	2970	2970	390
303	20250324	153900	140466360	2970	2970	2970	2970	0
304	20250324	153800	140466360	2970	2970	2970	2970	0
305	20250324	153700	140466360	2970	2970	2970	2970	0
306	20250324	153600	140466360	2970	2970	2970	2970	0
307	20250324	153500	140466360	2970	2970	2970	2970	0
308	20250324	153400	140466360	2970	2970	2970	2970	0
309	20250324	153300	140466360	2970	2970	2970	2970	0
310	20250324	153200	140466360	2970	2970	2970	2970	0
311	20250324	153100	140466360	2970	2970	2970	2970	0
312	20250324	153000	140466360	2970	2970	2970	2970	390
313	20250324	152900	139308060	2970	2970	2970	2970	0
314	20250324	152800	139308060	2970	2970	2970	2970	0
315	20250324	152700	139308060	2970	2970	2970	2970	0
316	20250324	152600	139308060	2970	2970	2970	2970	0
317	20250324	152500	139308060	2970	2970	2970	2970	0
318	20250324	152400	139308060	2970	2970	2970	2970	0
319	20250324	152300	139308060	2970	2970	2970	2970	0
320	20250324	152200	139308060	2970	2970	2970	2970	0
321	20250324	152100	139308060	2970	2970	2970	2970	0
322	20250324	152000	139308060	2970	2970	2970	2970	0
323	20250324	151900	139308060	2970	2965	2970	2965	245
324	20250324	151800	138581620	2965	2965	2965	2940	152
325	20250324	151700	138130965	2965	2965	2965	2965	0
326	20250324	151600	138130965	2965	2965	2965	2965	0
327	20250324	151500	138130965	2965	2965	2965	2965	0
328	20250324	151400	138130965	2965	2965	2965	2965	5
329	20250324	151300	138116140	2940	2940	2940	2940	1
330	20250324	151200	138113200	2960	2960	2965	2940	18
331	20250324	151100	138059930	2965	2965	2965	2965	0
332	20250324	151000	138059930	2965	2965	2965	2965	0
333	20250324	150900	138059930	2965	2965	2965	2965	0
334	20250324	150800	138059930	2965	2965	2965	2965	0
335	20250324	150700	138059930	2965	2965	2965	2965	0
336	20250324	150600	138059930	2965	2965	2965	2965	0
337	20250324	150500	138059930	2965	2965	2965	2965	555
338	20250324	150400	136414355	2965	2965	2965	2965	1
339	20250324	150300	136411390	2960	2960	2960	2960	141
340	20250324	150200	135994030	2960	2960	2960	2960	0
341	20250324	150100	135994030	2960	2955	2960	2955	698
342	20250324	150000	133929080	2955	2955	2955	2955	0
343	20250324	145900	133929080	2955	2955	2955	2955	0
344	20250324	145800	133929080	2955	2955	2955	2955	0
345	20250324	145700	133929080	2955	2955	2955	2955	0
346	20250324	145600	133929080	2955	2955	2955	2955	0
347	20250324	145500	133929080	2955	2955	2955	2955	0
348	20250324	145400	133929080	2955	2955	2955	2955	0
349	20250324	145300	133929080	2955	2955	2955	2955	0
350	20250324	145200	133929080	2955	2955	2955	2955	0
351	20250324	145100	133929080	2955	2955	2955	2955	0
352	20250324	145000	133929080	2955	2955	2955	2955	0
353	20250324	144900	133929080	2955	2955	2955	2955	0
354	20250324	144800	133929080	2955	2955	2955	2955	0
355	20250324	144700	133929080	2955	2955	2955	2955	0
356	20250324	144600	133929080	2955	2955	2955	2955	0
357	20250324	144500	133929080	2955	2955	2955	2955	0
358	20250324	144400	133929080	2955	2955	2955	2955	0
359	20250324	144300	133929080	2955	2955	2955	2955	0
360	20250324	144200	133929080	2955	2955	2955	2955	0
361	20250324	144100	133929080	2955	2955	2955	2955	0
362	20250324	144000	133929080	2955	2955	2955	2955	0
363	20250324	143900	133929080	2955	2955	2955	2955	41
364	20250324	143800	133807925	2955	2955	2955	2955	0
365	20250324	143700	133807925	2955	2955	2955	2955	0
366	20250324	143600	133807925	2955	2955	2955	2955	0
367	20250324	143500	133807925	2955	2955	2955	2955	130
368	20250324	143400	133423775	2955	2955	2955	2955	0
369	20250324	143300	133423775	2955	2955	2955	2955	0
370	20250324	143200	133423775	2955	2955	2955	2955	1
371	20250324	143100	133420820	2950	2950	2950	2950	0
372	20250324	143000	133420820	2950	2950	2950	2950	300
373	20250324	142900	132535820	2950	2955	2955	2950	400
374	20250324	142800	131354820	2955	2950	2955	2950	600
375	20250324	142700	129583820	2950	2950	2950	2950	600
376	20250324	142600	127813820	2950	2950	2950	2950	600
377	20250324	142500	126043820	2950	2950	2950	2950	600
378	20250324	142400	124273820	2950	2945	2950	2945	600
379	20250324	142300	122505820	2945	2950	2950	2945	400
380	20250324	142200	121326820	2950	2950	2950	2950	600
381	20250324	142100	119556820	2950	2945	2950	2945	600
382	20250324	142000	117787820	2945	2945	2945	2945	600
383	20250324	141900	116020820	2945	2945	2945	2945	600
384	20250324	141800	114253820	2945	2940	2945	2940	600
385	20250324	141700	112487820	2940	2945	2945	2940	500
386	20250324	141600	111016820	2945	2945	2945	2945	600
387	20250324	141500	109249820	2945	2945	2945	2945	600
388	20250324	141400	107482820	2945	2950	2950	2945	600
389	20250324	141300	105714820	2945	2945	2945	2945	600
390	20250324	141200	103947820	2945	2945	2945	2945	400
391	20250324	141100	102769820	2940	2940	2940	2940	700
392	20250324	141000	100711820	2940	2940	2940	2940	600
393	20250324	140900	98947820	2940	2945	2945	2930	621
394	20250324	140800	97120275	2945	2955	2955	2945	600
395	20250324	140700	95350275	2955	2955	2955	2955	600
396	20250324	140600	93577275	2960	2960	2960	2960	400
397	20250324	140500	92393275	2960	2960	2960	2960	601
398	20250324	140400	90614315	2935	2950	2960	2935	1051
399	20250324	140300	87511880	2940	2940	2940	2940	1874
400	20250324	140200	82002320	2940	2940	2940	2935	1636
401	20250324	140100	77197480	2940	2940	2940	2940	600
402	20250324	140000	75433480	2940	2940	2940	2940	400
403	20250324	135900	74257480	2940	2940	2940	2940	600
404	20250324	135800	72493480	2940	2940	2940	2940	600
405	20250324	135700	70729480	2940	2940	2940	2940	600
406	20250324	135600	68965480	2940	2940	2940	2940	600
407	20250324	135500	67201480	2940	2940	2940	2940	600
408	20250324	135400	65437480	2940	2940	2940	2940	0
409	20250324	135300	65437480	2940	2940	2940	2940	0
410	20250324	135200	65437480	2940	2940	2940	2940	0
411	20250324	135100	65437480	2940	2940	2940	2940	0
412	20250324	135000	65437480	2940	2940	2940	2940	0
413	20250324	134900	65437480	2940	2940	2940	2940	0
414	20250324	134800	65437480	2940	2940	2940	2940	0
415	20250324	134700	65437480	2940	2940	2940	2940	0
416	20250324	134600	65437480	2940	2940	2940	2940	0
417	20250324	134500	65437480	2940	2940	2940	2940	0
418	20250324	134400	65437480	2940	2940	2940	2940	0
419	20250324	134300	65437480	2940	2940	2940	2940	0
420	20250324	134200	65437480	2940	2940	2940	2940	0
421	20250324	134100	65437480	2940	2940	2940	2940	0
422	20250324	134000	65437480	2940	2940	2940	2940	0
423	20250324	133900	65437480	2940	2935	2940	2935	2
424	20250324	133800	65431605	2930	2930	2930	2930	0
425	20250324	133700	65431605	2930	2930	2930	2930	0
426	20250324	133600	65431605	2930	2930	2930	2930	0
427	20250324	133500	65431605	2930	2930	2930	2930	201
428	20250324	133400	64842675	2940	2940	2940	2940	0
429	20250324	133300	64842675	2940	2940	2940	2940	0
430	20250324	133200	64842675	2940	2940	2940	2940	0
431	20250324	133100	64842675	2940	2940	2940	2940	0
432	20250324	133000	64842675	2940	2940	2940	2940	0
433	20250324	132900	64842675	2940	2940	2940	2940	0
434	20250324	132800	64842675	2940	2940	2940	2940	0
435	20250324	132700	64842675	2940	2940	2940	2940	0
436	20250324	132600	64842675	2940	2940	2940	2940	0
437	20250324	132500	64842675	2940	2940	2940	2940	100
438	20250324	132400	64548675	2940	2940	2940	2940	3
439	20250324	132300	64539855	2940	2940	2940	2940	0
440	20250324	132200	64539855	2940	2940	2940	2940	100
441	20250324	132100	64245855	2940	2940	2940	2940	0
442	20250324	132000	64245855	2940	2940	2940	2940	0
443	20250324	131900	64245855	2940	2940	2940	2940	0
444	20250324	131800	64245855	2940	2940	2940	2940	11
445	20250324	131700	64213515	2940	2930	2940	2930	101
446	20250324	131600	63917575	2940	2940	2940	2940	0
447	20250324	131500	63917575	2940	2940	2940	2940	0
448	20250324	131400	63917575	2940	2940	2940	2940	0
449	20250324	131300	63917575	2940	2940	2940	2940	0
450	20250324	131200	63917575	2940	2940	2940	2940	0
451	20250324	131100	63917575	2940	2940	2940	2940	0
452	20250324	131000	63917575	2940	2940	2940	2940	0
453	20250324	130900	63917575	2940	2940	2940	2940	0
454	20250324	130800	63917575	2940	2940	2940	2940	0
455	20250324	130700	63917575	2940	2940	2940	2940	0
456	20250324	130600	63917575	2940	2940	2940	2940	0
457	20250324	130500	63917575	2940	2940	2940	2940	0
458	20250324	130400	63917575	2940	2940	2940	2940	0
459	20250324	130300	63917575	2940	2940	2940	2940	1
460	20250324	130200	63914635	2930	2930	2930	2930	0
461	20250324	130100	63914635	2930	2930	2930	2930	1261
462	20250324	130000	60219905	2940	2940	2940	2940	2
463	20250324	125900	60214025	2930	2930	2930	2930	0
464	20250324	125800	60214025	2930	2930	2930	2930	0
465	20250324	125700	60214025	2930	2930	2930	2930	0
466	20250324	125600	60214025	2930	2930	2930	2930	146
467	20250324	125500	59786245	2930	2930	2930	2930	0
468	20250324	125400	59786245	2930	2930	2930	2930	0
469	20250324	125300	59786245	2930	2930	2930	2930	0
470	20250324	125200	59786245	2930	2930	2930	2930	0
471	20250324	125100	59786245	2930	2930	2930	2930	0
472	20250324	125000	59786245	2930	2930	2930	2930	0
473	20250324	124900	59786245	2930	2930	2930	2930	0
474	20250324	124800	59786245	2930	2930	2930	2930	0
475	20250324	124700	59786245	2930	2930	2930	2930	9
476	20250324	124600	59759875	2930	2930	2930	2930	0
477	20250324	124500	59759875	2930	2930	2930	2930	0
478	20250324	124400	59759875	2930	2930	2930	2930	0
479	20250324	124300	59759875	2930	2930	2930	2930	0
480	20250324	124200	59759875	2930	2930	2930	2930	0
481	20250324	124100	59759875	2930	2930	2930	2930	0
482	20250324	124000	59759875	2930	2930	2930	2930	0
483	20250324	123900	59759875	2930	2930	2930	2930	0
484	20250324	123800	59759875	2930	2930	2930	2930	0
485	20250324	123700	59759875	2930	2930	2930	2930	0
486	20250324	123600	59759875	2930	2930	2930	2930	0
487	20250324	123500	59759875	2930	2930	2930	2930	0
488	20250324	123400	59759875	2930	2930	2930	2930	0
489	20250324	123300	59759875	2930	2930	2930	2930	0
490	20250324	123200	59759875	2930	2930	2930	2930	0
491	20250324	123100	59759875	2930	2930	2930	2930	0
492	20250324	123000	59759875	2930	2930	2930	2930	0
493	20250324	122900	59759875	2930	2930	2930	2930	0
494	20250324	122800	59759875	2930	2930	2930	2930	0
495	20250324	122700	59759875	2930	2930	2930	2930	0
496	20250324	122600	59759875	2930	2930	2930	2930	0
497	20250324	122500	59759875	2930	2930	2930	2930	0
498	20250324	122400	59759875	2930	2930	2930	2930	0
499	20250324	122300	59759875	2930	2930	2930	2930	0
500	20250324	122200	59759875	2930	2930	2930	2930	0
501	20250324	122100	59759875	2930	2930	2930	2930	0
502	20250324	122000	59759875	2930	2930	2930	2930	0
503	20250324	121900	59759875	2930	2930	2930	2930	0
504	20250324	121800	59759875	2930	2930	2930	2930	0
505	20250324	121700	59759875	2930	2930	2930	2930	0
506	20250324	121600	59759875	2930	2930	2930	2930	0
507	20250324	121500	59759875	2930	2930	2930	2930	0
508	20250324	121400	59759875	2930	2930	2930	2930	0
509	20250324	121300	59759875	2930	2930	2930	2930	0
510	20250324	121200	59759875	2930	2930	2930	2930	0
511	20250324	121100	59759875	2930	2930	2930	2930	0
512	20250324	121000	59759875	2930	2930	2930	2930	0
513	20250324	120900	59759875	2930	2930	2930	2930	0
514	20250324	120800	59759875	2930	2930	2930	2930	0
515	20250324	120700	59759875	2930	2930	2930	2930	0
516	20250324	120600	59759875	2930	2930	2930	2930	0
517	20250324	120500	59759875	2930	2930	2930	2930	0
518	20250324	120400	59759875	2930	2930	2930	2930	0
519	20250324	120300	59759875	2930	2930	2930	2930	0
520	20250324	120200	59759875	2930	2930	2930	2930	0
521	20250324	120100	59759875	2930	2930	2930	2930	0
522	20250324	120000	59759875	2930	2930	2930	2930	0
523	20250324	115900	59759875	2930	2930	2930	2930	0
524	20250324	115800	59759875	2930	2930	2930	2930	0
525	20250324	115700	59759875	2930	2930	2930	2930	0
526	20250324	115600	59759875	2930	2930	2930	2930	0
527	20250324	115500	59759875	2930	2930	2930	2930	0
528	20250324	115400	59759875	2930	2930	2930	2930	0
529	20250324	115300	59759875	2930	2930	2930	2930	0
530	20250324	115200	59759875	2930	2930	2930	2930	10
531	20250324	115100	59730575	2905	2920	2920	2905	1674
532	20250324	115000	54856405	2930	2930	2930	2930	20
533	20250324	114900	54797805	2930	2930	2930	2930	0
534	20250324	114800	54797805	2930	2930	2930	2930	0
535	20250324	114700	54797805	2930	2930	2930	2930	0
536	20250324	114600	54797805	2930	2930	2930	2930	0
537	20250324	114500	54797805	2930	2930	2930	2930	0
538	20250324	114400	54797805	2930	2930	2930	2930	66
539	20250324	114300	54604425	2930	2930	2930	2930	0
540	20250324	114200	54604425	2930	2930	2930	2930	0
541	20250324	114100	54604425	2930	2930	2930	2930	0
542	20250324	114000	54604425	2930	2930	2930	2930	0
543	20250324	113900	54604425	2930	2930	2930	2930	0
544	20250324	113800	54604425	2930	2930	2930	2930	0
545	20250324	113700	54604425	2930	2930	2930	2930	0
546	20250324	113600	54604425	2930	2930	2930	2930	0
547	20250324	113500	54604425	2930	2930	2930	2930	0
548	20250324	113400	54604425	2930	2930	2930	2930	5
549	20250324	113300	54589775	2920	2920	2920	2920	100
550	20250324	113200	54297775	2930	2930	2930	2930	0
551	20250324	113100	54297775	2930	2930	2930	2930	0
552	20250324	113000	54297775	2930	2930	2930	2930	0
553	20250324	112900	54297775	2930	2930	2930	2930	0
554	20250324	112800	54297775	2930	2930	2930	2930	0
555	20250324	112700	54297775	2930	2930	2930	2930	0
556	20250324	112600	54297775	2930	2930	2930	2930	0
557	20250324	112500	54297775	2930	2930	2930	2930	0
558	20250324	112400	54297775	2930	2930	2930	2930	0
559	20250324	112300	54297775	2930	2930	2930	2930	0
560	20250324	112200	54297775	2930	2930	2930	2930	0
561	20250324	112100	54297775	2930	2930	2930	2930	0
562	20250324	112000	54297775	2930	2930	2930	2930	0
563	20250324	111900	54297775	2930	2930	2930	2930	0
564	20250324	111800	54297775	2930	2930	2930	2930	0
565	20250324	111700	54297775	2930	2930	2930	2930	0
566	20250324	111600	54297775	2930	2930	2930	2930	0
567	20250324	111500	54297775	2930	2930	2930	2930	0
568	20250324	111400	54297775	2930	2930	2930	2930	0
569	20250324	111300	54297775	2930	2930	2930	2930	2
570	20250324	111200	54291915	2915	2915	2915	2915	0
571	20250324	111100	54291915	2915	2915	2915	2915	0
572	20250324	111000	54291915	2915	2915	2915	2915	0
573	20250324	110900	54291915	2915	2915	2915	2915	0
574	20250324	110800	54291915	2915	2915	2915	2915	0
575	20250324	110700	54291915	2915	2915	2915	2915	0
576	20250324	110600	54291915	2915	2915	2915	2915	0
577	20250324	110500	54291915	2915	2915	2915	2915	0
578	20250324	110400	54291915	2915	2915	2915	2915	0
579	20250324	110300	54291915	2915	2915	2915	2915	0
580	20250324	110200	54291915	2915	2915	2915	2915	0
581	20250324	110100	54291915	2915	2915	2915	2915	0
582	20250324	110000	54291915	2915	2915	2915	2915	214
583	20250324	105900	53668105	2915	2915	2915	2915	0
584	20250324	105800	53668105	2915	2915	2915	2915	0
585	20250324	105700	53668105	2915	2915	2915	2915	0
586	20250324	105600	53668105	2915	2915	2915	2915	0
587	20250324	105500	53668105	2915	2915	2915	2915	43
588	20250324	105400	53542760	2915	2915	2915	2915	0
589	20250324	105300	53542760	2915	2915	2915	2915	0
590	20250324	105200	53542760	2915	2915	2915	2915	0
591	20250324	105100	53542760	2915	2915	2915	2915	0
592	20250324	105000	53542760	2915	2915	2915	2915	0
593	20250324	104900	53542760	2915	2915	2915	2915	0
594	20250324	104800	53542760	2915	2915	2915	2915	0
595	20250324	104700	53542760	2915	2915	2915	2915	0
596	20250324	104600	53542760	2915	2915	2915	2915	0
597	20250324	104500	53542760	2915	2915	2915	2915	0
598	20250324	104400	53542760	2915	2915	2915	2915	0
599	20250324	104300	53542760	2915	2915	2915	2915	0
600	20250324	104200	53542760	2915	2915	2915	2915	0
601	20250324	104100	53542760	2915	2915	2915	2915	0
602	20250324	104000	53542760	2915	2915	2915	2915	0
603	20250324	103900	53542760	2915	2915	2915	2915	0
604	20250324	103800	53542760	2915	2915	2915	2915	0
605	20250324	103700	53542760	2915	2915	2915	2915	0
606	20250324	103600	53542760	2915	2915	2915	2915	0
607	20250324	103500	53542760	2915	2915	2915	2915	82
608	20250324	103400	53303730	2900	2900	2915	2900	1234
609	20250324	103300	49725115	2915	2915	2915	2915	0
610	20250324	103200	49725115	2915	2915	2915	2915	4
611	20250324	103100	49713455	2900	2905	2905	2900	680
612	20250324	103000	47738060	2915	2915	2915	2915	81
613	20250324	102900	47501945	2915	2915	2915	2915	0
614	20250324	102800	47501945	2915	2915	2915	2915	0
615	20250324	102700	47501945	2915	2915	2915	2915	0
616	20250324	102600	47501945	2915	2915	2915	2915	0
617	20250324	102500	47501945	2915	2915	2915	2915	81
618	20250324	102400	47265830	2925	2925	2925	2925	0
619	20250324	102300	47265830	2925	2925	2925	2925	0
620	20250324	102200	47265830	2925	2925	2925	2925	0
621	20250324	102100	47265830	2925	2925	2925	2925	0
622	20250324	102000	47265830	2925	2925	2925	2925	0
623	20250324	101900	47265830	2925	2925	2925	2925	0
624	20250324	101800	47265830	2925	2925	2925	2925	0
625	20250324	101700	47265830	2925	2925	2925	2925	0
626	20250324	101600	47265830	2925	2925	2925	2925	2
627	20250324	101500	47259980	2920	2920	2920	2920	95
628	20250324	101400	46982580	2920	2925	2925	2920	1902
629	20250324	101300	41428730	2920	2925	2925	2920	200
630	20250324	101200	40844480	2925	2920	2925	2920	108
631	20250324	101100	40529105	2920	2920	2920	2920	0
632	20250324	101000	40529105	2920	2920	2920	2920	0
633	20250324	100900	40529105	2920	2920	2920	2920	5
634	20250324	100800	40514505	2910	2915	2925	2910	1706
635	20250324	100700	35544010	2935	2935	2935	2935	0
636	20250324	100600	35544010	2935	2935	2935	2935	0
637	20250324	100500	35544010	2935	2935	2935	2935	0
638	20250324	100400	35544010	2935	2935	2935	2935	0
639	20250324	100300	35544010	2935	2935	2935	2935	0
640	20250324	100200	35544010	2935	2935	2935	2935	2
641	20250324	100100	35538140	2920	2920	2920	2920	0
642	20250324	100000	35538140	2920	2920	2920	2920	828
643	20250324	095900	33120380	2920	2920	2920	2920	0
644	20250324	095800	33120380	2920	2920	2920	2920	1207
645	20250324	095700	29595940	2920	2920	2920	2920	0
646	20250324	095600	29595940	2920	2935	2935	2920	822
647	20250324	095500	27190765	2955	2955	2955	2955	0
648	20250324	095400	27190765	2955	2955	2955	2955	0
649	20250324	095300	27190765	2955	2955	2955	2955	0
650	20250324	095200	27190765	2955	2955	2955	2955	0
651	20250324	095100	27190765	2955	2955	2955	2955	1
652	20250324	095000	27187810	2955	2955	2955	2955	0
653	20250324	094900	27187810	2955	2955	2955	2955	0
654	20250324	094800	27187810	2955	2950	2955	2950	26
655	20250324	094700	27111105	2930	2930	2930	2930	0
656	20250324	094600	27111105	2930	2930	2930	2930	30
657	20250324	094500	27023205	2960	2960	2960	2960	0
658	20250324	094400	27023205	2960	2960	2960	2960	0
659	20250324	094300	27023205	2960	2960	2960	2960	0
660	20250324	094200	27023205	2960	2960	2960	2960	150
661	20250324	094100	26579205	2960	2960	2960	2960	0
662	20250324	094000	26579205	2960	2960	2960	2960	0
663	20250324	093900	26579205	2960	2960	2960	2960	1
664	20250324	093800	26576245	2960	2960	2960	2960	0
665	20250324	093700	26576245	2960	2960	2960	2960	0
666	20250324	093600	26576245	2960	2960	2960	2960	0
667	20250324	093500	26576245	2960	2960	2960	2960	0
668	20250324	093400	26576245	2960	2960	2960	2960	0
669	20250324	093300	26576245	2960	2960	2960	2960	0
670	20250324	093200	26576245	2960	2930	2960	2930	22
671	20250324	093100	26511475	2920	2945	2945	2920	1055
672	20250324	093000	23422090	2965	2965	2965	2965	0
673	20250324	092900	23422090	2965	2965	2965	2965	10
674	20250324	092800	23392440	2965	2965	2965	2965	0
675	20250324	092700	23392440	2965	2965	2965	2965	2
676	20250324	092600	23386510	2965	2965	2965	2965	0
677	20250324	092500	23386510	2965	2965	2965	2965	0
678	20250324	092400	23386510	2965	2965	2965	2965	400
679	20250324	092300	22200510	2965	2965	2965	2965	114
680	20250324	092200	21862500	2965	2965	2965	2965	1
681	20250324	092100	21859535	2965	2965	2965	2965	0
682	20250324	092000	21859535	2965	2965	2965	2965	0
683	20250324	091900	21859535	2965	2965	2965	2965	0
684	20250324	091800	21859535	2965	2965	2965	2965	50
685	20250324	091700	21711285	2965	2965	2965	2965	5
686	20250324	091600	21696460	2965	2960	2965	2940	504
687	20250324	091500	20210615	2960	2960	2960	2960	1
688	20250324	091400	20207655	2960	2960	2960	2960	117
689	20250324	091300	19861335	2960	2960	2960	2960	0
690	20250324	091200	19861335	2960	2960	2960	2960	0
691	20250324	091100	19861335	2960	2955	2960	2955	18
692	20250324	091000	19808140	2955	2945	2955	2945	200
693	20250324	090900	19218020	2925	2935	2935	2915	3159
694	20250324	090800	9991315	2970	2970	2970	2970	0
695	20250324	090700	9991315	2970	2970	2970	2970	0
696	20250324	090600	9991315	2970	2970	2970	2970	0
697	20250324	090500	9991315	2970	2975	2975	2970	3
698	20250324	090400	9982395	2980	2980	2980	2980	33
699	20250324	090300	9884055	2990	2985	2990	2985	501
700	20250324	090200	8388565	2990	2990	2990	2990	213
701	20250324	090100	7751695	2975	2955	2975	2955	1054
702	20250324	090000	4621765	2970	3000	3000	2920	1542