KissMeData/297090/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	211000	323473820	4975	4975	4975	4975	336
3	20250324	210900	323473820	4975	4975	4975	4975	0
4	20250324	210800	323473820	4975	4975	4975	4975	0
5	20250324	210700	323473820	4975	4975	4975	4975	0
6	20250324	210600	323473820	4975	4975	4975	4975	0
7	20250324	210500	323473820	4975	4975	4975	4975	0
8	20250324	210400	323473820	4975	4975	4975	4975	0
9	20250324	210300	323473820	4975	4975	4975	4975	0
10	20250324	210200	323473820	4975	4975	4975	4975	0
11	20250324	210100	323473820	4975	4975	4975	4975	0
12	20250324	210000	323473820	4975	4975	4975	4975	0
13	20250324	205900	323473820	4975	4975	4975	4975	0
14	20250324	205800	323473820	4975	4975	4975	4975	0
15	20250324	205700	323473820	4975	4975	4975	4975	0
16	20250324	205600	323473820	4975	4975	4975	4975	0
17	20250324	205500	323473820	4975	4975	4975	4975	0
18	20250324	205400	323473820	4975	4975	4975	4975	0
19	20250324	205300	323473820	4975	4975	4975	4975	0
20	20250324	205200	323473820	4975	4975	4975	4975	0
21	20250324	205100	323473820	4975	4975	4975	4975	0
22	20250324	205000	323473820	4975	4975	4975	4975	0
23	20250324	204900	323473820	4975	4975	4975	4975	0
24	20250324	204800	323473820	4975	4975	4975	4975	0
25	20250324	204700	323473820	4975	4975	4975	4975	0
26	20250324	204600	323473820	4975	4975	4975	4975	0
27	20250324	204500	323473820	4975	4975	4975	4975	0
28	20250324	204400	323473820	4975	4975	4975	4975	0
29	20250324	204300	323473820	4975	4975	4975	4975	0
30	20250324	204200	323473820	4975	4975	4975	4975	0
31	20250324	204100	323473820	4975	4975	4975	4975	0
32	20250324	204000	323473820	4975	4975	4975	4975	336
33	20250324	203900	323473820	4975	4975	4975	4975	0
34	20250324	203800	323473820	4975	4975	4975	4975	0
35	20250324	203700	323473820	4975	4975	4975	4975	0
36	20250324	203600	323473820	4975	4975	4975	4975	0
37	20250324	203500	323473820	4975	4975	4975	4975	0
38	20250324	203400	323473820	4975	4975	4975	4975	0
39	20250324	203300	323473820	4975	4975	4975	4975	0
40	20250324	203200	323473820	4975	4975	4975	4975	0
41	20250324	203100	323473820	4975	4975	4975	4975	0
42	20250324	203000	323473820	4975	4975	4975	4975	0
43	20250324	202900	323473820	4975	4975	4975	4975	0
44	20250324	202800	323473820	4975	4975	4975	4975	0
45	20250324	202700	323473820	4975	4975	4975	4975	0
46	20250324	202600	323473820	4975	4975	4975	4975	0
47	20250324	202500	323473820	4975	4975	4975	4975	0
48	20250324	202400	323473820	4975	4975	4975	4975	0
49	20250324	202300	323473820	4975	4975	4975	4975	0
50	20250324	202200	323473820	4975	4975	4975	4975	0
51	20250324	202100	323473820	4975	4975	4975	4975	0
52	20250324	202000	323473820	4975	4975	4975	4975	0
53	20250324	201900	323473820	4975	4975	4975	4975	0
54	20250324	201800	323473820	4975	4975	4975	4975	0
55	20250324	201700	323473820	4975	4975	4975	4975	0
56	20250324	201600	323473820	4975	4975	4975	4975	0
57	20250324	201500	323473820	4975	4975	4975	4975	0
58	20250324	201400	323473820	4975	4975	4975	4975	0
59	20250324	201300	323473820	4975	4975	4975	4975	0
60	20250324	201200	323473820	4975	4975	4975	4975	0
61	20250324	201100	323473820	4975	4975	4975	4975	0
62	20250324	201000	323473820	4975	4975	4975	4975	336
63	20250324	200900	323473820	4975	4975	4975	4975	0
64	20250324	200800	323473820	4975	4975	4975	4975	0
65	20250324	200700	323473820	4975	4975	4975	4975	0
66	20250324	200600	323473820	4975	4975	4975	4975	0
67	20250324	200500	323473820	4975	4975	4975	4975	0
68	20250324	200400	323473820	4975	4975	4975	4975	0
69	20250324	200300	323473820	4975	4975	4975	4975	0
70	20250324	200200	323473820	4975	4975	4975	4975	0
71	20250324	200100	323473820	4975	4975	4975	4975	0
72	20250324	200000	323473820	4975	4975	4975	4975	0
73	20250324	195900	323473820	4975	4975	4975	4975	0
74	20250324	195800	323473820	4975	4975	4975	4975	0
75	20250324	195700	323473820	4975	4975	4975	4975	0
76	20250324	195600	323473820	4975	4975	4975	4975	0
77	20250324	195500	323473820	4975	4975	4975	4975	0
78	20250324	195400	323473820	4975	4975	4975	4975	0
79	20250324	195300	323473820	4975	4975	4975	4975	0
80	20250324	195200	323473820	4975	4975	4975	4975	0
81	20250324	195100	323473820	4975	4975	4975	4975	0
82	20250324	195000	323473820	4975	4975	4975	4975	0
83	20250324	194900	323473820	4975	4975	4975	4975	0
84	20250324	194800	323473820	4975	4975	4975	4975	0
85	20250324	194700	323473820	4975	4975	4975	4975	0
86	20250324	194600	323473820	4975	4975	4975	4975	0
87	20250324	194500	323473820	4975	4975	4975	4975	0
88	20250324	194400	323473820	4975	4975	4975	4975	0
89	20250324	194300	323473820	4975	4975	4975	4975	0
90	20250324	194200	323473820	4975	4975	4975	4975	0
91	20250324	194100	323473820	4975	4975	4975	4975	0
92	20250324	194000	323473820	4975	4975	4975	4975	336
93	20250324	193900	323473820	4975	4975	4975	4975	0
94	20250324	193800	323473820	4975	4975	4975	4975	0
95	20250324	193700	323473820	4975	4975	4975	4975	0
96	20250324	193600	323473820	4975	4975	4975	4975	0
97	20250324	193500	323473820	4975	4975	4975	4975	0
98	20250324	193400	323473820	4975	4975	4975	4975	0
99	20250324	193300	323473820	4975	4975	4975	4975	0
100	20250324	193200	323473820	4975	4975	4975	4975	0
101	20250324	193100	323473820	4975	4975	4975	4975	0
102	20250324	193000	323473820	4975	4975	4975	4975	0
103	20250324	192900	323473820	4975	4975	4975	4975	0
104	20250324	192800	323473820	4975	4975	4975	4975	0
105	20250324	192700	323473820	4975	4975	4975	4975	0
106	20250324	192600	323473820	4975	4975	4975	4975	0
107	20250324	192500	323473820	4975	4975	4975	4975	0
108	20250324	192400	323473820	4975	4975	4975	4975	0
109	20250324	192300	323473820	4975	4975	4975	4975	0
110	20250324	192200	323473820	4975	4975	4975	4975	0
111	20250324	192100	323473820	4975	4975	4975	4975	0
112	20250324	192000	323473820	4975	4975	4975	4975	0
113	20250324	191900	323473820	4975	4975	4975	4975	0
114	20250324	191800	323473820	4975	4975	4975	4975	0
115	20250324	191700	323473820	4975	4975	4975	4975	0
116	20250324	191600	323473820	4975	4975	4975	4975	0
117	20250324	191500	323473820	4975	4975	4975	4975	0
118	20250324	191400	323473820	4975	4975	4975	4975	0
119	20250324	191300	323473820	4975	4975	4975	4975	0
120	20250324	191200	323473820	4975	4975	4975	4975	0
121	20250324	191100	323473820	4975	4975	4975	4975	0
122	20250324	191000	323473820	4975	4975	4975	4975	336
123	20250324	190900	323473820	4975	4975	4975	4975	0
124	20250324	190800	323473820	4975	4975	4975	4975	0
125	20250324	190700	323473820	4975	4975	4975	4975	0
126	20250324	190600	323473820	4975	4975	4975	4975	0
127	20250324	190500	323473820	4975	4975	4975	4975	0
128	20250324	190400	323473820	4975	4975	4975	4975	0
129	20250324	190300	323473820	4975	4975	4975	4975	0
130	20250324	190200	323473820	4975	4975	4975	4975	0
131	20250324	190100	323473820	4975	4975	4975	4975	0
132	20250324	190000	323473820	4975	4975	4975	4975	0
133	20250324	185900	323473820	4975	4975	4975	4975	0
134	20250324	185800	323473820	4975	4975	4975	4975	0
135	20250324	185700	323473820	4975	4975	4975	4975	0
136	20250324	185600	323473820	4975	4975	4975	4975	0
137	20250324	185500	323473820	4975	4975	4975	4975	0
138	20250324	185400	323473820	4975	4975	4975	4975	0
139	20250324	185300	323473820	4975	4975	4975	4975	0
140	20250324	185200	323473820	4975	4975	4975	4975	0
141	20250324	185100	323473820	4975	4975	4975	4975	0
142	20250324	185000	323473820	4975	4975	4975	4975	0
143	20250324	184900	323473820	4975	4975	4975	4975	0
144	20250324	184800	323473820	4975	4975	4975	4975	0
145	20250324	184700	323473820	4975	4975	4975	4975	0
146	20250324	184600	323473820	4975	4975	4975	4975	0
147	20250324	184500	323473820	4975	4975	4975	4975	0
148	20250324	184400	323473820	4975	4975	4975	4975	0
149	20250324	184300	323473820	4975	4975	4975	4975	0
150	20250324	184200	323473820	4975	4975	4975	4975	0
151	20250324	184100	323473820	4975	4975	4975	4975	0
152	20250324	184000	323473820	4975	4975	4975	4975	336
153	20250324	183900	323473820	4975	4975	4975	4975	0
154	20250324	183800	323473820	4975	4975	4975	4975	0
155	20250324	183700	323473820	4975	4975	4975	4975	0
156	20250324	183600	323473820	4975	4975	4975	4975	0
157	20250324	183500	323473820	4975	4975	4975	4975	0
158	20250324	183400	323473820	4975	4975	4975	4975	0
159	20250324	183300	323473820	4975	4975	4975	4975	0
160	20250324	183200	323473820	4975	4975	4975	4975	0
161	20250324	183100	323473820	4975	4975	4975	4975	0
162	20250324	183000	323473820	4975	4975	4975	4975	0
163	20250324	182900	323473820	4975	4975	4975	4975	0
164	20250324	182800	323473820	4975	4975	4975	4975	0
165	20250324	182700	323473820	4975	4975	4975	4975	0
166	20250324	182600	323473820	4975	4975	4975	4975	0
167	20250324	182500	323473820	4975	4975	4975	4975	0
168	20250324	182400	323473820	4975	4975	4975	4975	0
169	20250324	182300	323473820	4975	4975	4975	4975	0
170	20250324	182200	323473820	4975	4975	4975	4975	0
171	20250324	182100	323473820	4975	4975	4975	4975	0
172	20250324	182000	323473820	4975	4975	4975	4975	0
173	20250324	181900	323473820	4975	4975	4975	4975	0
174	20250324	181800	323473820	4975	4975	4975	4975	0
175	20250324	181700	323473820	4975	4975	4975	4975	0
176	20250324	181600	323473820	4975	4975	4975	4975	0
177	20250324	181500	323473820	4975	4975	4975	4975	0
178	20250324	181400	323473820	4975	4975	4975	4975	0
179	20250324	181300	323473820	4975	4975	4975	4975	0
180	20250324	181200	323473820	4975	4975	4975	4975	0
181	20250324	181100	323473820	4975	4975	4975	4975	0
182	20250324	181000	323473820	4975	4975	4975	4975	336
183	20250324	180900	323473820	4975	4975	4975	4975	0
184	20250324	180800	323473820	4975	4975	4975	4975	0
185	20250324	180700	323473820	4975	4975	4975	4975	0
186	20250324	180600	323473820	4975	4975	4975	4975	0
187	20250324	180500	323473820	4975	4975	4975	4975	0
188	20250324	180400	323473820	4975	4975	4975	4975	0
189	20250324	180300	323473820	4975	4975	4975	4975	0
190	20250324	180200	323473820	4975	4975	4975	4975	0
191	20250324	180100	323473820	4975	4975	4975	4975	0
192	20250324	180000	323473820	4975	4975	4975	4975	0
193	20250324	175900	323473820	4975	4975	4975	4975	0
194	20250324	175800	323473820	4975	4975	4975	4975	0
195	20250324	175700	323473820	4975	4975	4975	4975	0
196	20250324	175600	323473820	4975	4975	4975	4975	0
197	20250324	175500	323473820	4975	4975	4975	4975	0
198	20250324	175400	323473820	4975	4975	4975	4975	0
199	20250324	175300	323473820	4975	4975	4975	4975	0
200	20250324	175200	323473820	4975	4975	4975	4975	0
201	20250324	175100	323473820	4975	4975	4975	4975	0
202	20250324	175000	323473820	4975	4975	4975	4975	0
203	20250324	174900	323473820	4975	4975	4975	4975	0
204	20250324	174800	323473820	4975	4975	4975	4975	0
205	20250324	174700	323473820	4975	4975	4975	4975	0
206	20250324	174600	323473820	4975	4975	4975	4975	0
207	20250324	174500	323473820	4975	4975	4975	4975	0
208	20250324	174400	323473820	4975	4975	4975	4975	0
209	20250324	174300	323473820	4975	4975	4975	4975	0
210	20250324	174200	323473820	4975	4975	4975	4975	0
211	20250324	174100	323473820	4975	4975	4975	4975	0
212	20250324	174000	323473820	4975	4975	4975	4975	336
213	20250324	173900	323473820	4975	4975	4975	4975	0
214	20250324	173800	323473820	4975	4975	4975	4975	0
215	20250324	173700	323473820	4975	4975	4975	4975	0
216	20250324	173600	323473820	4975	4975	4975	4975	0
217	20250324	173500	323473820	4975	4975	4975	4975	0
218	20250324	173400	323473820	4975	4975	4975	4975	0
219	20250324	173300	323473820	4975	4975	4975	4975	0
220	20250324	173200	323473820	4975	4975	4975	4975	0
221	20250324	173100	323473820	4975	4975	4975	4975	0
222	20250324	173000	323473820	4975	4975	4975	4975	0
223	20250324	172900	323473820	4975	4975	4975	4975	0
224	20250324	172800	323473820	4975	4975	4975	4975	0
225	20250324	172700	323473820	4975	4975	4975	4975	0
226	20250324	172600	323473820	4975	4975	4975	4975	0
227	20250324	172500	323473820	4975	4975	4975	4975	0
228	20250324	172400	323473820	4975	4975	4975	4975	0
229	20250324	172300	323473820	4975	4975	4975	4975	0
230	20250324	172200	323473820	4975	4975	4975	4975	0
231	20250324	172100	323473820	4975	4975	4975	4975	0
232	20250324	172000	323473820	4975	4975	4975	4975	0
233	20250324	171900	323473820	4975	4975	4975	4975	0
234	20250324	171800	323473820	4975	4975	4975	4975	0
235	20250324	171700	323473820	4975	4975	4975	4975	0
236	20250324	171600	323473820	4975	4975	4975	4975	0
237	20250324	171500	323473820	4975	4975	4975	4975	0
238	20250324	171400	323473820	4975	4975	4975	4975	0
239	20250324	171300	323473820	4975	4975	4975	4975	0
240	20250324	171200	323473820	4975	4975	4975	4975	0
241	20250324	171100	323473820	4975	4975	4975	4975	0
242	20250324	171000	323473820	4975	4975	4975	4975	336
243	20250324	170900	323473820	4975	4975	4975	4975	0
244	20250324	170800	323473820	4975	4975	4975	4975	0
245	20250324	170700	323473820	4975	4975	4975	4975	0
246	20250324	170600	323473820	4975	4975	4975	4975	0
247	20250324	170500	323473820	4975	4975	4975	4975	0
248	20250324	170400	323473820	4975	4975	4975	4975	0
249	20250324	170300	323473820	4975	4975	4975	4975	0
250	20250324	170200	323473820	4975	4975	4975	4975	0
251	20250324	170100	323473820	4975	4975	4975	4975	0
252	20250324	170000	323473820	4975	4975	4975	4975	0
253	20250324	165900	323473820	4975	4975	4975	4975	0
254	20250324	165800	323473820	4975	4975	4975	4975	0
255	20250324	165700	323473820	4975	4975	4975	4975	0
256	20250324	165600	323473820	4975	4975	4975	4975	0
257	20250324	165500	323473820	4975	4975	4975	4975	0
258	20250324	165400	323473820	4975	4975	4975	4975	0
259	20250324	165300	323473820	4975	4975	4975	4975	0
260	20250324	165200	323473820	4975	4975	4975	4975	0
261	20250324	165100	323473820	4975	4975	4975	4975	0
262	20250324	165000	323473820	4975	4975	4975	4975	0
263	20250324	164900	323473820	4975	4975	4975	4975	0
264	20250324	164800	323473820	4975	4975	4975	4975	0
265	20250324	164700	323473820	4975	4975	4975	4975	0
266	20250324	164600	323473820	4975	4975	4975	4975	0
267	20250324	164500	323473820	4975	4975	4975	4975	0
268	20250324	164400	323473820	4975	4975	4975	4975	0
269	20250324	164300	323473820	4975	4975	4975	4975	0
270	20250324	164200	323473820	4975	4975	4975	4975	0
271	20250324	164100	323473820	4975	4975	4975	4975	0
272	20250324	164000	323473820	4975	4975	4975	4975	336
273	20250324	163900	323473820	4975	4975	4975	4975	0
274	20250324	163800	323473820	4975	4975	4975	4975	0
275	20250324	163700	323473820	4975	4975	4975	4975	0
276	20250324	163600	323473820	4975	4975	4975	4975	0
277	20250324	163500	323473820	4975	4975	4975	4975	0
278	20250324	163400	323473820	4975	4975	4975	4975	0
279	20250324	163300	323473820	4975	4975	4975	4975	0
280	20250324	163200	323473820	4975	4975	4975	4975	0
281	20250324	163100	323473820	4975	4975	4975	4975	0
282	20250324	163000	323473820	4975	4975	4975	4975	0
283	20250324	162900	323473820	4975	4975	4975	4975	0
284	20250324	162800	323473820	4975	4975	4975	4975	0
285	20250324	162700	323473820	4975	4975	4975	4975	0
286	20250324	162600	323473820	4975	4975	4975	4975	0
287	20250324	162500	323473820	4975	4975	4975	4975	0
288	20250324	162400	323473820	4975	4975	4975	4975	0
289	20250324	162300	323473820	4975	4975	4975	4975	0
290	20250324	162200	323473820	4975	4975	4975	4975	0
291	20250324	162100	323473820	4975	4975	4975	4975	0
292	20250324	162000	323473820	4975	4975	4975	4975	0
293	20250324	161900	323473820	4975	4975	4975	4975	0
294	20250324	161800	323473820	4975	4975	4975	4975	0
295	20250324	161700	323473820	4975	4975	4975	4975	0
296	20250324	161600	323473820	4975	4975	4975	4975	0
297	20250324	161500	323473820	4975	4975	4975	4975	0
298	20250324	161400	323473820	4975	4975	4975	4975	0
299	20250324	161300	323473820	4975	4975	4975	4975	0
300	20250324	161200	323473820	4975	4975	4975	4975	0
301	20250324	161100	323473820	4975	4975	4975	4975	0
302	20250324	161000	323473820	4975	4975	4975	4975	336
303	20250324	160900	323473820	4975	4975	4975	4975	0
304	20250324	160800	323473820	4975	4975	4975	4975	0
305	20250324	160700	323473820	4975	4975	4975	4975	0
306	20250324	160600	323473820	4975	4975	4975	4975	0
307	20250324	160500	323473820	4975	4975	4975	4975	0
308	20250324	160400	323473820	4975	4975	4975	4975	0
309	20250324	160300	323473820	4975	4975	4975	4975	0
310	20250324	160200	323473820	4975	4975	4975	4975	0
311	20250324	160100	323473820	4975	4975	4975	4975	0
312	20250324	160000	323473820	4975	4975	4975	4975	0
313	20250324	155900	323473820	4975	4975	4975	4975	0
314	20250324	155800	323473820	4975	4975	4975	4975	0
315	20250324	155700	323473820	4975	4975	4975	4975	0
316	20250324	155600	323473820	4975	4975	4975	4975	0
317	20250324	155500	323473820	4975	4975	4975	4975	0
318	20250324	155400	323473820	4975	4975	4975	4975	0
319	20250324	155300	323473820	4975	4975	4975	4975	0
320	20250324	155200	323473820	4975	4975	4975	4975	0
321	20250324	155100	323473820	4975	4975	4975	4975	0
322	20250324	155000	323473820	4975	4975	4975	4975	0
323	20250324	154900	323473820	4975	4975	4975	4975	0
324	20250324	154800	323473820	4975	4975	4975	4975	0
325	20250324	154700	323473820	4975	4975	4975	4975	0
326	20250324	154600	323473820	4975	4975	4975	4975	0
327	20250324	154500	323473820	4975	4975	4975	4975	0
328	20250324	154400	323473820	4975	4975	4975	4975	0
329	20250324	154300	323473820	4975	4975	4975	4975	0
330	20250324	154200	323473820	4975	4975	4975	4975	0
331	20250324	154100	323473820	4975	4975	4975	4975	0
332	20250324	154000	323473820	4975	4975	4975	4975	336
333	20250324	153900	323473820	4975	4975	4975	4975	0
334	20250324	153800	323473820	4975	4975	4975	4975	0
335	20250324	153700	323473820	4975	4975	4975	4975	0
336	20250324	153600	323473820	4975	4975	4975	4975	0
337	20250324	153500	323473820	4975	4975	4975	4975	0
338	20250324	153400	323473820	4975	4975	4975	4975	0
339	20250324	153300	323473820	4975	4975	4975	4975	0
340	20250324	153200	323473820	4975	4975	4975	4975	0
341	20250324	153100	323473820	4975	4975	4975	4975	0
342	20250324	153000	323473820	4975	4975	4975	4975	336
343	20250324	152900	321802220	4975	4975	4975	4975	0
344	20250324	152800	321802220	4975	4975	4975	4975	0
345	20250324	152700	321802220	4975	4975	4975	4975	0
346	20250324	152600	321802220	4975	4975	4975	4975	0
347	20250324	152500	321802220	4975	4975	4975	4975	0
348	20250324	152400	321802220	4975	4975	4975	4975	0
349	20250324	152300	321802220	4975	4975	4975	4975	0
350	20250324	152200	321802220	4975	4975	4975	4975	0
351	20250324	152100	321802220	4975	4975	4975	4975	0
352	20250324	152000	321802220	4975	4975	4975	4975	0
353	20250324	151900	321802220	4975	4975	4975	4975	117
354	20250324	151800	321220145	4975	4965	4975	4965	45
355	20250324	151700	320996570	4960	4970	4970	4960	2008
356	20250324	151600	311034620	4970	4975	4975	4970	33
357	20250324	151500	310870455	4975	4975	4975	4975	50
358	20250324	151400	310621705	4975	4960	4975	4960	48
359	20250324	151300	310383025	4960	4965	4965	4960	772
360	20250324	151200	306553155	4975	4975	4975	4975	23
361	20250324	151100	306438730	4965	4965	4965	4965	0
362	20250324	151000	306438730	4965	4965	4965	4965	3
363	20250324	150900	306423835	4975	4975	4975	4975	40
364	20250324	150800	306224835	4970	4970	4970	4970	0
365	20250324	150700	306224835	4970	4960	4980	4960	375
366	20250324	150600	304360925	4960	4965	4965	4960	625
367	20250324	150500	301260325	4965	4965	4965	4965	1035
368	20250324	150400	296121550	4970	4970	4970	4965	150
369	20250324	150300	295376175	4970	4970	4970	4970	0
370	20250324	150200	295376175	4970	4972	4972	4970	750
371	20250324	150100	291648665	4970	4975	4975	4970	989
372	20250324	150000	286729910	4980	4980	4980	4980	0
373	20250324	145900	286729910	4980	4980	4980	4980	10
374	20250324	145800	286680110	4980	4980	4980	4980	0
375	20250324	145700	286680110	4980	4980	4980	4980	10
376	20250324	145600	286630310	4975	4975	4975	4975	0
377	20250324	145500	286630310	4975	4975	4975	4975	0
378	20250324	145400	286630310	4975	4975	4975	4975	0
379	20250324	145300	286630310	4975	4975	4975	4975	1
380	20250324	145200	286625335	4975	4975	4975	4975	150
381	20250324	145100	285879085	4980	4980	4980	4980	0
382	20250324	145000	285879085	4980	4980	4980	4980	0
383	20250324	144900	285879085	4980	4980	4980	4975	5
384	20250324	144800	285854200	4975	4975	4975	4975	26
385	20250324	144700	285724850	4980	4980	4980	4980	15
386	20250324	144600	285650150	4970	4980	4980	4970	1343
387	20250324	144500	278968200	4985	4980	4985	4980	54
388	20250324	144400	278699180	4985	4980	4985	4980	312
389	20250324	144300	277145415	4985	4985	4985	4985	0
390	20250324	144200	277145415	4985	4985	4985	4985	52
391	20250324	144100	276886195	4985	4985	4985	4985	5
392	20250324	144000	276861270	4985	4985	4985	4985	0
393	20250324	143900	276861270	4985	4990	4990	4985	791
394	20250324	143800	272917605	4985	4990	4990	4985	10
395	20250324	143700	272867750	4990	4990	4990	4990	1
396	20250324	143600	272862760	4985	4985	4985	4985	0
397	20250324	143500	272862760	4985	4985	4985	4985	0
398	20250324	143400	272862760	4985	4985	4985	4985	0
399	20250324	143300	272862760	4985	4985	4985	4985	0
400	20250324	143200	272862760	4985	4985	4985	4985	11
401	20250324	143100	272807925	4990	4990	4990	4990	29
402	20250324	143000	272663215	4990	4990	4990	4990	28
403	20250324	142900	272523495	4990	4990	4990	4990	0
404	20250324	142800	272523495	4990	4990	4990	4990	4
405	20250324	142700	272503535	4990	4985	4990	4985	559
406	20250324	142600	269716505	4985	4990	4990	4985	221
407	20250324	142500	268614455	4990	4990	4990	4990	243
408	20250324	142400	267401885	4990	4990	4990	4990	0
409	20250324	142300	267401885	4990	4990	4990	4990	0
410	20250324	142200	267401885	4990	5000	5000	4990	82
411	20250324	142100	266992590	4990	4990	4990	4990	30
412	20250324	142000	266842890	4990	4990	4990	4990	20
413	20250324	141900	266743090	4995	4995	4995	4995	10
414	20250324	141800	266693140	4995	4995	4995	4995	97
415	20250324	141700	266208625	4995	4995	4995	4995	0
416	20250324	141600	266208625	4995	4995	4995	4995	7
417	20250324	141500	266173660	4990	4990	4990	4990	4
418	20250324	141400	266153700	4995	4995	4995	4995	100
419	20250324	141300	265654200	4995	4995	4995	4995	1
420	20250324	141200	265649205	4995	4990	4995	4990	26
421	20250324	141100	265519385	4990	4990	4990	4990	221
422	20250324	141000	264416595	4980	4980	4980	4980	0
423	20250324	140900	264416595	4980	4980	4980	4980	56
424	20250324	140800	264137715	4980	4980	4980	4980	0
425	20250324	140700	264137715	4980	4980	4980	4980	1183
426	20250324	140600	258246375	4975	4975	4975	4975	0
427	20250324	140500	258246375	4975	4975	4975	4975	0
428	20250324	140400	258246375	4975	4975	4975	4975	0
429	20250324	140300	258246375	4975	4982	4982	4975	101
430	20250324	140200	257743398	4985	4985	4985	4985	1
431	20250324	140100	257738413	4980	4975	4980	4965	755
432	20250324	140000	253986903	4975	4975	4975	4975	300
433	20250324	135900	252494403	4980	4980	4980	4980	500
434	20250324	135800	250004403	4985	4985	4985	4985	762
435	20250324	135700	246205833	4990	4990	4990	4990	35
436	20250324	135600	246031183	4990	4995	4995	4990	1441
437	20250324	135500	238833393	5000	5000	5000	5000	1
438	20250324	135400	238828393	5000	5000	5000	5000	0
439	20250324	135300	238828393	5000	5000	5000	5000	3
440	20250324	135200	238813393	5000	5000	5000	5000	0
441	20250324	135100	238813393	5000	5000	5000	5000	3
442	20250324	135000	238798393	4995	4995	4995	4995	0
443	20250324	134900	238798393	4995	4995	4995	4995	228
444	20250324	134800	237659533	4990	4990	4990	4990	0
445	20250324	134700	237659533	4990	4995	4995	4990	230
446	20250324	134600	236511128	4990	4990	4990	4990	0
447	20250324	134500	236511128	4990	4990	4990	4990	0
448	20250324	134400	236511128	4990	4990	4990	4990	5
449	20250324	134300	236486178	4990	4990	4990	4990	0
450	20250324	134200	236486178	4990	4990	4990	4990	0
451	20250324	134100	236486178	4990	4990	4990	4990	0
452	20250324	134000	236486178	4990	4990	4990	4990	11
453	20250324	133900	236431288	4990	4990	4990	4990	0
454	20250324	133800	236431288	4990	4990	4990	4990	49
455	20250324	133700	236186778	4990	4990	4990	4990	49
456	20250324	133600	235942268	4995	4995	4995	4995	0
457	20250324	133500	235942268	4995	4995	4995	4995	0
458	20250324	133400	235942268	4995	4995	4995	4995	55
459	20250324	133300	235667543	4990	4990	4990	4990	4
460	20250324	133200	235647583	4990	4985	4990	4985	525
461	20250324	133100	233028338	4990	5010	5030	4985	5241
462	20250324	133000	206860558	5010	5010	5010	5010	101
463	20250324	132900	206354548	5030	5030	5030	5030	1
464	20250324	132800	206349518	5010	5010	5010	5010	0
465	20250324	132700	206349518	5010	5010	5020	5010	220
466	20250324	132600	205246318	5010	5010	5010	5010	0
467	20250324	132500	205246318	5010	5010	5010	5010	0
468	20250324	132400	205246318	5010	5010	5010	5010	0
469	20250324	132300	205246318	5010	5010	5010	5010	0
470	20250324	132200	205246318	5010	5010	5010	5010	186
471	20250324	132100	204314458	5010	5010	5010	5010	33
472	20250324	132000	204149128	5000	5000	5000	5000	0
473	20250324	131900	204149128	5000	5000	5000	5000	690
474	20250324	131800	200699128	5000	5000	5000	5000	2
475	20250324	131700	200689128	5000	5000	5000	5000	0
476	20250324	131600	200689128	5000	5000	5000	5000	0
477	20250324	131500	200689128	5000	4995	5000	4995	145
478	20250324	131400	199964163	4995	4997	4997	4995	96
479	20250324	131300	199484605	4995	4995	4995	4995	0
480	20250324	131200	199484605	4995	4995	4995	4995	0
481	20250324	131100	199484605	4995	4995	4995	4995	0
482	20250324	131000	199484605	4995	4995	4995	4995	143
483	20250324	130900	198770320	4995	5000	5000	4995	189
484	20250324	130800	197825650	5000	5000	5000	5000	0
485	20250324	130700	197825650	5000	5000	5000	5000	3
486	20250324	130600	197810650	4995	4995	4995	4995	60
487	20250324	130500	197510950	4995	4995	4995	4995	0
488	20250324	130400	197510950	4995	4995	4995	4995	0
489	20250324	130300	197510950	4995	4995	4995	4995	6
490	20250324	130200	197480980	4995	5000	5000	4995	110
491	20250324	130100	196931005	4995	4995	4995	4995	0
492	20250324	130000	196931005	4995	4995	4995	4995	501
493	20250324	125900	194428510	4995	4995	4995	4995	10
494	20250324	125800	194378560	4995	4995	5000	4995	265
495	20250324	125700	193054835	4995	4995	4995	4995	0
496	20250324	125600	193054835	4995	4995	4995	4995	151
497	20250324	125500	192300590	4995	4995	4995	4995	80
498	20250324	125400	191900990	4995	4995	4995	4995	0
499	20250324	125300	191900990	4995	4995	4995	4995	0
500	20250324	125200	191900990	4995	4995	4995	4995	52
501	20250324	125100	191641250	4990	4990	4990	4990	0
502	20250324	125000	191641250	4990	4990	4990	4990	0
503	20250324	124900	191641250	4990	4990	4990	4990	0
504	20250324	124800	191641250	4990	4990	4990	4990	0
505	20250324	124700	191641250	4990	4990	4990	4990	0
506	20250324	124600	191641250	4990	4995	4995	4990	3
507	20250324	124500	191626270	4995	4995	4995	4995	71
508	20250324	124400	191271625	4995	4995	4995	4995	20
509	20250324	124300	191171725	4995	4995	4995	4995	50
510	20250324	124200	190921975	4995	4995	4995	4995	0
511	20250324	124100	190921975	4995	4995	4995	4995	125
512	20250324	124000	190297600	4990	4990	4990	4990	0
513	20250324	123900	190297600	4990	4990	4990	4990	0
514	20250324	123800	190297600	4990	4990	4990	4990	0
515	20250324	123700	190297600	4990	4992	4992	4990	9
516	20250324	123600	190252678	4992	4992	4992	4992	24
517	20250324	123500	190132870	4990	4990	4990	4990	0
518	20250324	123400	190132870	4990	4990	4990	4990	177
519	20250324	123300	189249640	4990	4995	4995	4990	521
520	20250324	123200	186648700	4995	4995	4995	4995	7
521	20250324	123100	186613735	5000	5000	5000	5000	10
522	20250324	123000	186563735	5000	5000	5000	5000	31
523	20250324	122900	186408735	5000	5000	5000	5000	15
524	20250324	122800	186333735	5000	5000	5000	5000	4
525	20250324	122700	186313735	5000	5000	5000	5000	0
526	20250324	122600	186313735	5000	5000	5000	5000	5
527	20250324	122500	186288735	5000	5000	5000	5000	0
528	20250324	122400	186288735	5000	5000	5000	5000	0
529	20250324	122300	186288735	5000	4995	5000	4995	52
530	20250324	122200	186028985	4995	4995	4995	4995	60
531	20250324	122100	185729285	4995	4995	4995	4990	107
532	20250324	122000	185194845	5000	5000	5000	5000	8
533	20250324	121900	185154845	5000	5010	5010	5000	346
534	20250324	121800	183424825	5000	5000	5000	5000	60
535	20250324	121700	183124825	5010	5010	5010	5010	0
536	20250324	121600	183124825	5010	5010	5010	5010	0
537	20250324	121500	183124825	5010	5010	5010	5010	0
538	20250324	121400	183124825	5010	5000	5010	5000	804
539	20250324	121300	179104725	5000	5000	5000	5000	0
540	20250324	121200	179104725	5000	5000	5000	5000	0
541	20250324	121100	179104725	5000	5000	5000	5000	1
542	20250324	121000	179099725	5000	5000	5000	5000	0
543	20250324	120900	179099725	5000	5010	5010	4995	3571
544	20250324	120800	161238005	5020	5025	5025	5020	838
545	20250324	120700	157028875	5030	5030	5030	5030	0
546	20250324	120600	157028875	5030	5030	5030	5030	0
547	20250324	120500	157028875	5030	5030	5030	5030	0
548	20250324	120400	157028875	5030	5030	5030	5030	19
549	20250324	120300	156933305	5030	5030	5030	5030	32
550	20250324	120200	156772345	5030	5030	5030	5030	0
551	20250324	120100	156772345	5030	5030	5030	5030	0
552	20250324	120000	156772345	5030	5030	5030	5030	32
553	20250324	115900	156611385	5030	5030	5030	5030	0
554	20250324	115800	156611385	5030	5030	5030	5030	0
555	20250324	115700	156611385	5030	5030	5030	5030	0
556	20250324	115600	156611385	5030	5030	5030	5030	0
557	20250324	115500	156611385	5030	5020	5030	5020	2
558	20250324	115400	156601335	5030	5030	5030	5030	0
559	20250324	115300	156601335	5030	5030	5030	5030	1
560	20250324	115200	156596305	5020	5030	5030	5020	31
561	20250324	115100	156440570	5025	5025	5025	5025	0
562	20250324	115000	156440570	5025	5025	5025	5025	316
563	20250324	114900	154852670	5030	5030	5030	5030	0
564	20250324	114800	154852670	5030	5030	5030	5030	0
565	20250324	114700	154852670	5030	5030	5030	5030	0
566	20250324	114600	154852670	5030	5030	5030	5030	0
567	20250324	114500	154852670	5030	5030	5030	5030	54
568	20250324	114400	154581050	5020	5025	5025	5020	238
569	20250324	114300	153385570	5030	5030	5030	5030	560
570	20250324	114200	150568770	5030	5030	5030	5030	0
571	20250324	114100	150568770	5030	5020	5030	5020	72
572	20250324	114000	150207320	5020	5020	5020	5020	8
573	20250324	113900	150167160	5020	5020	5020	5020	68
574	20250324	113800	149825800	5020	5020	5020	5020	15
575	20250324	113700	149750500	5015	5015	5015	5015	26
576	20250324	113600	149620110	5020	5020	5020	5020	0
577	20250324	113500	149620110	5020	5020	5020	5020	0
578	20250324	113400	149620110	5020	5020	5020	5020	31
579	20250324	113300	149464490	5020	5020	5020	5020	50
580	20250324	113200	149213490	5020	5020	5020	5020	0
581	20250324	113100	149213490	5020	5020	5020	5020	300
582	20250324	113000	147707490	5020	5020	5020	5020	0
583	20250324	112900	147707490	5020	5020	5020	5020	0
584	20250324	112800	147707490	5020	5020	5020	5020	20
585	20250324	112700	147607090	5020	5020	5020	5020	5
586	20250324	112600	147581990	5020	5020	5020	5020	5
587	20250324	112500	147556890	5020	5020	5020	5010	197
588	20250324	112400	146569350	5020	5020	5020	5020	0
589	20250324	112300	146569350	5020	5020	5020	5020	1
590	20250324	112200	146564330	5020	5020	5020	5020	39
591	20250324	112100	146368550	5020	5020	5020	5020	75
592	20250324	112000	145992050	5020	5010	5020	5010	2
593	20250324	111900	145982020	5020	5020	5020	5020	0
594	20250324	111800	145982020	5020	5020	5020	5020	0
595	20250324	111700	145982020	5020	5020	5020	5020	1
596	20250324	111600	145977000	5010	5020	5020	5010	315
597	20250324	111500	144398810	5020	5020	5020	5020	100
598	20250324	111400	143896810	5020	5020	5020	5020	0
599	20250324	111300	143896810	5020	5020	5020	5020	50
600	20250324	111200	143645810	5030	5030	5030	5030	1
601	20250324	111100	143640780	5010	5010	5010	5010	0
602	20250324	111000	143640780	5010	5030	5030	5010	4000
603	20250324	110900	123577620	5040	5040	5040	5040	0
604	20250324	110800	123577620	5040	5040	5040	5040	16
605	20250324	110700	123496980	5040	5040	5040	5040	85
606	20250324	110600	123068580	5030	5040	5040	5030	201
607	20250324	110500	122057540	5030	5030	5030	5030	10
608	20250324	110400	122007240	5040	5040	5040	5040	1
609	20250324	110300	122002200	5040	5050	5050	5040	918
610	20250324	110200	117375470	5050	5050	5050	5050	1
611	20250324	110100	117370420	5050	5050	5050	5050	0
612	20250324	110000	117370420	5050	5050	5050	5050	0
613	20250324	105900	117370420	5050	5050	5050	5050	41
614	20250324	105800	117163370	5060	5060	5060	5060	0
615	20250324	105700	117163370	5060	5060	5060	5060	0
616	20250324	105600	117163370	5060	5060	5060	5060	0
617	20250324	105500	117163370	5060	5060	5060	5060	4
618	20250324	105400	117143130	5060	5060	5060	5060	27
619	20250324	105300	117006510	5050	5050	5050	5050	0
620	20250324	105200	117006510	5050	5050	5050	5050	1000
621	20250324	105100	111956510	5050	5050	5050	5050	1
622	20250324	105000	111951460	5060	5060	5060	5060	1
623	20250324	104900	111946400	5050	5050	5050	5050	431
624	20250324	104800	109769850	5050	5050	5050	5050	82
625	20250324	104700	109355750	5040	5040	5040	5040	0
626	20250324	104600	109355750	5040	5040	5040	5040	608
627	20250324	104500	106291430	5050	5050	5050	5050	1498
628	20250324	104400	98726530	5060	5060	5060	5060	682
629	20250324	104300	95275610	5070	5070	5070	5070	0
630	20250324	104200	95275610	5070	5060	5070	5060	951
631	20250324	104100	90463540	5080	5080	5080	5080	0
632	20250324	104000	90463540	5080	5080	5080	5080	0
633	20250324	103900	90463540	5080	5070	5080	5070	2
634	20250324	103800	90453390	5070	5070	5070	5070	0
635	20250324	103700	90453390	5070	5070	5070	5070	0
636	20250324	103600	90453390	5070	5070	5070	5070	0
637	20250324	103500	90453390	5070	5070	5070	5070	0
638	20250324	103400	90453390	5070	5070	5070	5070	924
639	20250324	103300	85768710	5080	5080	5080	5080	4
640	20250324	103200	85748390	5080	5080	5080	5080	0
641	20250324	103100	85748390	5080	5080	5080	5080	32
642	20250324	103000	85585830	5080	5080	5080	5080	0
643	20250324	102900	85585830	5080	5080	5080	5080	0
644	20250324	102800	85585830	5080	5080	5080	5080	0
645	20250324	102700	85585830	5080	5080	5080	5080	2
646	20250324	102600	85575670	5070	5070	5070	5070	0
647	20250324	102500	85575670	5070	5070	5070	5070	7
648	20250324	102400	85540180	5070	5070	5070	5070	0
649	20250324	102300	85540180	5070	5070	5070	5070	212
650	20250324	102200	84465340	5070	5070	5070	5070	0
651	20250324	102100	84465340	5070	5070	5070	5070	1
652	20250324	102000	84460270	5070	5070	5070	5070	0
653	20250324	101900	84460270	5070	5070	5070	5070	1
654	20250324	101800	84455200	5060	5060	5060	5060	200
655	20250324	101700	83443200	5060	5060	5060	5060	358
656	20250324	101600	81631720	5060	5060	5060	5050	56
657	20250324	101500	81348860	5070	5070	5070	5070	0
658	20250324	101400	81348860	5070	5070	5070	5070	0
659	20250324	101300	81348860	5070	5070	5070	5070	0
660	20250324	101200	81348860	5070	5070	5070	5070	2
661	20250324	101100	81338720	5070	5070	5070	5070	0
662	20250324	101000	81338720	5070	5070	5070	5070	1
663	20250324	100900	81333650	5060	5060	5060	5060	150
664	20250324	100800	80574650	5060	5060	5060	5060	953
665	20250324	100700	75752470	5070	5070	5070	5070	1
666	20250324	100600	75747400	5070	5070	5070	5070	2
667	20250324	100500	75737260	5070	5070	5070	5070	253
668	20250324	100400	74454550	5070	5070	5070	5070	0
669	20250324	100300	74454550	5070	5080	5080	5070	1625
670	20250324	100200	66215790	5070	5070	5070	5070	538
671	20250324	100100	63488130	5070	5070	5070	5070	0
672	20250324	100000	63488130	5070	5070	5070	5070	728
673	20250324	095900	59797170	5080	5080	5080	5080	0
674	20250324	095800	59797170	5080	5080	5080	5080	10
675	20250324	095700	59746370	5080	5080	5080	5080	0
676	20250324	095600	59746370	5080	5080	5080	5080	0
677	20250324	095500	59746370	5080	5080	5080	5080	0
678	20250324	095400	59746370	5080	5080	5080	5080	56
679	20250324	095300	59461890	5080	5080	5080	5080	121
680	20250324	095200	58847210	5080	5080	5080	5080	0
681	20250324	095100	58847210	5080	5080	5080	5080	12
682	20250324	095000	58786250	5080	5080	5080	5080	31
683	20250324	094900	58628770	5080	5080	5080	5080	92
684	20250324	094800	58161410	5080	5070	5080	5070	57
685	20250324	094700	57871930	5070	5070	5070	5070	20
686	20250324	094600	57770530	5070	5070	5070	5070	0
687	20250324	094500	57770530	5070	5070	5070	5070	0
688	20250324	094400	57770530	5070	5080	5080	5070	175
689	20250324	094300	56883030	5070	5070	5070	5070	0
690	20250324	094200	56883030	5070	5070	5070	5070	12
691	20250324	094100	56822190	5070	5080	5080	5070	853
692	20250324	094000	52491420	5080	5080	5080	5080	0
693	20250324	093900	52491420	5080	5080	5080	5080	0
694	20250324	093800	52491420	5080	5080	5080	5080	0
695	20250324	093700	52491420	5080	5080	5080	5080	506
696	20250324	093600	49920940	5090	5090	5090	5090	41
697	20250324	093500	49712250	5080	5080	5080	5080	0
698	20250324	093400	49712250	5080	5080	5080	5080	227
699	20250324	093300	48559090	5090	5090	5090	5090	74
700	20250324	093200	48182430	5090	5090	5090	5090	786
701	20250324	093100	44181690	5090	5090	5090	5090	12
702	20250324	093000	44120610	5090	5090	5090	5080	115
703	20250324	092900	43535300	5090	5090	5090	5090	71
704	20250324	092800	43173910	5080	5090	5090	5080	33
705	20250324	092700	43006140	5090	5090	5090	5090	348
706	20250324	092600	41234820	5090	5080	5090	5080	339
707	20250324	092500	39512690	5070	5070	5070	5070	330
708	20250324	092400	37839590	5080	5080	5080	5080	0
709	20250324	092300	37839590	5080	5080	5080	5080	212
710	20250324	092200	36762630	5080	5080	5080	5080	5
711	20250324	092100	36737230	5080	5080	5080	5080	20
712	20250324	092000	36635630	5070	5080	5080	5070	281
713	20250324	091900	35209150	5090	5090	5090	5090	0
714	20250324	091800	35209150	5090	5090	5090	5090	692
715	20250324	091700	31686870	5070	5070	5070	5070	500
716	20250324	091600	29151870	5070	5080	5080	5070	1370
717	20250324	091500	22201910	5090	5080	5090	5080	43
718	20250324	091400	21983070	5090	5090	5100	5090	322
719	20250324	091300	20343790	5100	5100	5100	5100	1
720	20250324	091200	20338690	5100	5080	5100	5080	798
721	20250324	091100	16274670	5090	5090	5100	5080	1254
722	20250324	091000	9890250	5080	5080	5080	5080	196
723	20250324	090900	8894570	5090	5090	5090	5090	0
724	20250324	090800	8894570	5090	5090	5090	5090	3
725	20250324	090700	8879300	5100	5100	5100	5080	138
726	20250324	090600	8177960	5100	5090	5100	5090	85
727	20250324	090500	7745300	5080	5070	5080	5070	29
728	20250324	090400	7598090	5080	5080	5080	5060	313
729	20250324	090300	6012670	5090	5080	5100	5060	653
730	20250324	090200	2700410	5140	5110	5170	5080	419
731	20250324	090100	567620	5180	5100	5180	5090	76
732	20250324	090000	178040	5100	5080	5100	5080	35