KissMeData/301300/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	211000	105749797	4375	4375	4375	4375	126
3	20250325	210900	105749797	4375	4375	4375	4375	0
4	20250325	210800	105749797	4375	4375	4375	4375	0
5	20250325	210700	105749797	4375	4375	4375	4375	0
6	20250325	210600	105749797	4375	4375	4375	4375	0
7	20250325	210500	105749797	4375	4375	4375	4375	0
8	20250325	210400	105749797	4375	4375	4375	4375	0
9	20250325	210300	105749797	4375	4375	4375	4375	0
10	20250325	210200	105749797	4375	4375	4375	4375	0
11	20250325	210100	105749797	4375	4375	4375	4375	0
12	20250325	210000	105749797	4375	4375	4375	4375	0
13	20250325	205900	105749797	4375	4375	4375	4375	0
14	20250325	205800	105749797	4375	4375	4375	4375	0
15	20250325	205700	105749797	4375	4375	4375	4375	0
16	20250325	205600	105749797	4375	4375	4375	4375	0
17	20250325	205500	105749797	4375	4375	4375	4375	0
18	20250325	205400	105749797	4375	4375	4375	4375	0
19	20250325	205300	105749797	4375	4375	4375	4375	0
20	20250325	205200	105749797	4375	4375	4375	4375	0
21	20250325	205100	105749797	4375	4375	4375	4375	0
22	20250325	205000	105749797	4375	4375	4375	4375	0
23	20250325	204900	105749797	4375	4375	4375	4375	0
24	20250325	204800	105749797	4375	4375	4375	4375	0
25	20250325	204700	105749797	4375	4375	4375	4375	0
26	20250325	204600	105749797	4375	4375	4375	4375	0
27	20250325	204500	105749797	4375	4375	4375	4375	0
28	20250325	204400	105749797	4375	4375	4375	4375	0
29	20250325	204300	105749797	4375	4375	4375	4375	0
30	20250325	204200	105749797	4375	4375	4375	4375	0
31	20250325	204100	105749797	4375	4375	4375	4375	0
32	20250325	204000	105749797	4375	4375	4375	4375	126
33	20250325	203900	105749797	4375	4375	4375	4375	0
34	20250325	203800	105749797	4375	4375	4375	4375	0
35	20250325	203700	105749797	4375	4375	4375	4375	0
36	20250325	203600	105749797	4375	4375	4375	4375	0
37	20250325	203500	105749797	4375	4375	4375	4375	0
38	20250325	203400	105749797	4375	4375	4375	4375	0
39	20250325	203300	105749797	4375	4375	4375	4375	0
40	20250325	203200	105749797	4375	4375	4375	4375	0
41	20250325	203100	105749797	4375	4375	4375	4375	0
42	20250325	203000	105749797	4375	4375	4375	4375	0
43	20250325	202900	105749797	4375	4375	4375	4375	0
44	20250325	202800	105749797	4375	4375	4375	4375	0
45	20250325	202700	105749797	4375	4375	4375	4375	0
46	20250325	202600	105749797	4375	4375	4375	4375	0
47	20250325	202500	105749797	4375	4375	4375	4375	0
48	20250325	202400	105749797	4375	4375	4375	4375	0
49	20250325	202300	105749797	4375	4375	4375	4375	0
50	20250325	202200	105749797	4375	4375	4375	4375	0
51	20250325	202100	105749797	4375	4375	4375	4375	0
52	20250325	202000	105749797	4375	4375	4375	4375	0
53	20250325	201900	105749797	4375	4375	4375	4375	0
54	20250325	201800	105749797	4375	4375	4375	4375	0
55	20250325	201700	105749797	4375	4375	4375	4375	0
56	20250325	201600	105749797	4375	4375	4375	4375	0
57	20250325	201500	105749797	4375	4375	4375	4375	0
58	20250325	201400	105749797	4375	4375	4375	4375	0
59	20250325	201300	105749797	4375	4375	4375	4375	0
60	20250325	201200	105749797	4375	4375	4375	4375	0
61	20250325	201100	105749797	4375	4375	4375	4375	0
62	20250325	201000	105749797	4375	4375	4375	4375	126
63	20250325	200900	105749797	4375	4375	4375	4375	0
64	20250325	200800	105749797	4375	4375	4375	4375	0
65	20250325	200700	105749797	4375	4375	4375	4375	0
66	20250325	200600	105749797	4375	4375	4375	4375	0
67	20250325	200500	105749797	4375	4375	4375	4375	0
68	20250325	200400	105749797	4375	4375	4375	4375	0
69	20250325	200300	105749797	4375	4375	4375	4375	0
70	20250325	200200	105749797	4375	4375	4375	4375	0
71	20250325	200100	105749797	4375	4375	4375	4375	0
72	20250325	200000	105749797	4375	4375	4375	4375	0
73	20250325	195900	105749797	4375	4375	4375	4375	0
74	20250325	195800	105749797	4375	4375	4375	4375	0
75	20250325	195700	105749797	4375	4375	4375	4375	0
76	20250325	195600	105749797	4375	4375	4375	4375	0
77	20250325	195500	105749797	4375	4375	4375	4375	0
78	20250325	195400	105749797	4375	4375	4375	4375	0
79	20250325	195300	105749797	4375	4375	4375	4375	0
80	20250325	195200	105749797	4375	4375	4375	4375	0
81	20250325	195100	105749797	4375	4375	4375	4375	0
82	20250325	195000	105749797	4375	4375	4375	4375	0
83	20250325	194900	105749797	4375	4375	4375	4375	0
84	20250325	194800	105749797	4375	4375	4375	4375	0
85	20250325	194700	105749797	4375	4375	4375	4375	0
86	20250325	194600	105749797	4375	4375	4375	4375	0
87	20250325	194500	105749797	4375	4375	4375	4375	0
88	20250325	194400	105749797	4375	4375	4375	4375	0
89	20250325	194300	105749797	4375	4375	4375	4375	0
90	20250325	194200	105749797	4375	4375	4375	4375	0
91	20250325	194100	105749797	4375	4375	4375	4375	0
92	20250325	194000	105749797	4375	4375	4375	4375	126
93	20250325	193900	105749797	4375	4375	4375	4375	0
94	20250325	193800	105749797	4375	4375	4375	4375	0
95	20250325	193700	105749797	4375	4375	4375	4375	0
96	20250325	193600	105749797	4375	4375	4375	4375	0
97	20250325	193500	105749797	4375	4375	4375	4375	0
98	20250325	193400	105749797	4375	4375	4375	4375	0
99	20250325	193300	105749797	4375	4375	4375	4375	0
100	20250325	193200	105749797	4375	4375	4375	4375	0
101	20250325	193100	105749797	4375	4375	4375	4375	0
102	20250325	193000	105749797	4375	4375	4375	4375	0
103	20250325	192900	105749797	4375	4375	4375	4375	0
104	20250325	192800	105749797	4375	4375	4375	4375	0
105	20250325	192700	105749797	4375	4375	4375	4375	0
106	20250325	192600	105749797	4375	4375	4375	4375	0
107	20250325	192500	105749797	4375	4375	4375	4375	0
108	20250325	192400	105749797	4375	4375	4375	4375	0
109	20250325	192300	105749797	4375	4375	4375	4375	0
110	20250325	192200	105749797	4375	4375	4375	4375	0
111	20250325	192100	105749797	4375	4375	4375	4375	0
112	20250325	192000	105749797	4375	4375	4375	4375	0
113	20250325	191900	105749797	4375	4375	4375	4375	0
114	20250325	191800	105749797	4375	4375	4375	4375	0
115	20250325	191700	105749797	4375	4375	4375	4375	0
116	20250325	191600	105749797	4375	4375	4375	4375	0
117	20250325	191500	105749797	4375	4375	4375	4375	0
118	20250325	191400	105749797	4375	4375	4375	4375	0
119	20250325	191300	105749797	4375	4375	4375	4375	0
120	20250325	191200	105749797	4375	4375	4375	4375	0
121	20250325	191100	105749797	4375	4375	4375	4375	0
122	20250325	191000	105749797	4375	4375	4375	4375	126
123	20250325	190900	105749797	4375	4375	4375	4375	0
124	20250325	190800	105749797	4375	4375	4375	4375	0
125	20250325	190700	105749797	4375	4375	4375	4375	0
126	20250325	190600	105749797	4375	4375	4375	4375	0
127	20250325	190500	105749797	4375	4375	4375	4375	0
128	20250325	190400	105749797	4375	4375	4375	4375	0
129	20250325	190300	105749797	4375	4375	4375	4375	0
130	20250325	190200	105749797	4375	4375	4375	4375	0
131	20250325	190100	105749797	4375	4375	4375	4375	0
132	20250325	190000	105749797	4375	4375	4375	4375	0
133	20250325	185900	105749797	4375	4375	4375	4375	0
134	20250325	185800	105749797	4375	4375	4375	4375	0
135	20250325	185700	105749797	4375	4375	4375	4375	0
136	20250325	185600	105749797	4375	4375	4375	4375	0
137	20250325	185500	105749797	4375	4375	4375	4375	0
138	20250325	185400	105749797	4375	4375	4375	4375	0
139	20250325	185300	105749797	4375	4375	4375	4375	0
140	20250325	185200	105749797	4375	4375	4375	4375	0
141	20250325	185100	105749797	4375	4375	4375	4375	0
142	20250325	185000	105749797	4375	4375	4375	4375	0
143	20250325	184900	105749797	4375	4375	4375	4375	0
144	20250325	184800	105749797	4375	4375	4375	4375	0
145	20250325	184700	105749797	4375	4375	4375	4375	0
146	20250325	184600	105749797	4375	4375	4375	4375	0
147	20250325	184500	105749797	4375	4375	4375	4375	0
148	20250325	184400	105749797	4375	4375	4375	4375	0
149	20250325	184300	105749797	4375	4375	4375	4375	0
150	20250325	184200	105749797	4375	4375	4375	4375	0
151	20250325	184100	105749797	4375	4375	4375	4375	0
152	20250325	184000	105749797	4375	4375	4375	4375	126
153	20250325	183900	105749797	4375	4375	4375	4375	0
154	20250325	183800	105749797	4375	4375	4375	4375	0
155	20250325	183700	105749797	4375	4375	4375	4375	0
156	20250325	183600	105749797	4375	4375	4375	4375	0
157	20250325	183500	105749797	4375	4375	4375	4375	0
158	20250325	183400	105749797	4375	4375	4375	4375	0
159	20250325	183300	105749797	4375	4375	4375	4375	0
160	20250325	183200	105749797	4375	4375	4375	4375	0
161	20250325	183100	105749797	4375	4375	4375	4375	0
162	20250325	183000	105749797	4375	4375	4375	4375	0
163	20250325	182900	105749797	4375	4375	4375	4375	0
164	20250325	182800	105749797	4375	4375	4375	4375	0
165	20250325	182700	105749797	4375	4375	4375	4375	0
166	20250325	182600	105749797	4375	4375	4375	4375	0
167	20250325	182500	105749797	4375	4375	4375	4375	0
168	20250325	182400	105749797	4375	4375	4375	4375	0
169	20250325	182300	105749797	4375	4375	4375	4375	0
170	20250325	182200	105749797	4375	4375	4375	4375	0
171	20250325	182100	105749797	4375	4375	4375	4375	0
172	20250325	182000	105749797	4375	4375	4375	4375	0
173	20250325	181900	105749797	4375	4375	4375	4375	0
174	20250325	181800	105749797	4375	4375	4375	4375	0
175	20250325	181700	105749797	4375	4375	4375	4375	0
176	20250325	181600	105749797	4375	4375	4375	4375	0
177	20250325	181500	105749797	4375	4375	4375	4375	0
178	20250325	181400	105749797	4375	4375	4375	4375	0
179	20250325	181300	105749797	4375	4375	4375	4375	0
180	20250325	181200	105749797	4375	4375	4375	4375	0
181	20250325	181100	105749797	4375	4375	4375	4375	0
182	20250325	181000	105749797	4375	4375	4375	4375	126
183	20250325	180900	105749797	4375	4375	4375	4375	0
184	20250325	180800	105749797	4375	4375	4375	4375	0
185	20250325	180700	105749797	4375	4375	4375	4375	0
186	20250325	180600	105749797	4375	4375	4375	4375	0
187	20250325	180500	105749797	4375	4375	4375	4375	0
188	20250325	180400	105749797	4375	4375	4375	4375	0
189	20250325	180300	105749797	4375	4375	4375	4375	0
190	20250325	180200	105749797	4375	4375	4375	4375	0
191	20250325	180100	105749797	4375	4375	4375	4375	0
192	20250325	180000	105749797	4375	4375	4375	4375	0
193	20250325	175900	105749797	4375	4375	4375	4375	0
194	20250325	175800	105749797	4375	4375	4375	4375	0
195	20250325	175700	105749797	4375	4375	4375	4375	0
196	20250325	175600	105749797	4375	4375	4375	4375	0
197	20250325	175500	105749797	4375	4375	4375	4375	0
198	20250325	175400	105749797	4375	4375	4375	4375	0
199	20250325	175300	105749797	4375	4375	4375	4375	0
200	20250325	175200	105749797	4375	4375	4375	4375	0
201	20250325	175100	105749797	4375	4375	4375	4375	0
202	20250325	175000	105749797	4375	4375	4375	4375	0
203	20250325	174900	105749797	4375	4375	4375	4375	0
204	20250325	174800	105749797	4375	4375	4375	4375	0
205	20250325	174700	105749797	4375	4375	4375	4375	0
206	20250325	174600	105749797	4375	4375	4375	4375	0
207	20250325	174500	105749797	4375	4375	4375	4375	0
208	20250325	174400	105749797	4375	4375	4375	4375	0
209	20250325	174300	105749797	4375	4375	4375	4375	0
210	20250325	174200	105749797	4375	4375	4375	4375	0
211	20250325	174100	105749797	4375	4375	4375	4375	0
212	20250325	174000	105749797	4375	4375	4375	4375	126
213	20250325	173900	105749797	4375	4375	4375	4375	0
214	20250325	173800	105749797	4375	4375	4375	4375	0
215	20250325	173700	105749797	4375	4375	4375	4375	0
216	20250325	173600	105749797	4375	4375	4375	4375	0
217	20250325	173500	105749797	4375	4375	4375	4375	0
218	20250325	173400	105749797	4375	4375	4375	4375	0
219	20250325	173300	105749797	4375	4375	4375	4375	0
220	20250325	173200	105749797	4375	4375	4375	4375	0
221	20250325	173100	105749797	4375	4375	4375	4375	0
222	20250325	173000	105749797	4375	4375	4375	4375	0
223	20250325	172900	105749797	4375	4375	4375	4375	0
224	20250325	172800	105749797	4375	4375	4375	4375	0
225	20250325	172700	105749797	4375	4375	4375	4375	0
226	20250325	172600	105749797	4375	4375	4375	4375	0
227	20250325	172500	105749797	4375	4375	4375	4375	0
228	20250325	172400	105749797	4375	4375	4375	4375	0
229	20250325	172300	105749797	4375	4375	4375	4375	0
230	20250325	172200	105749797	4375	4375	4375	4375	0
231	20250325	172100	105749797	4375	4375	4375	4375	0
232	20250325	172000	105749797	4375	4375	4375	4375	0
233	20250325	171900	105749797	4375	4375	4375	4375	0
234	20250325	171800	105749797	4375	4375	4375	4375	0
235	20250325	171700	105749797	4375	4375	4375	4375	0
236	20250325	171600	105749797	4375	4375	4375	4375	0
237	20250325	171500	105749797	4375	4375	4375	4375	0
238	20250325	171400	105749797	4375	4375	4375	4375	0
239	20250325	171300	105749797	4375	4375	4375	4375	0
240	20250325	171200	105749797	4375	4375	4375	4375	0
241	20250325	171100	105749797	4375	4375	4375	4375	0
242	20250325	171000	105749797	4375	4375	4375	4375	126
243	20250325	170900	105749797	4375	4375	4375	4375	0
244	20250325	170800	105749797	4375	4375	4375	4375	0
245	20250325	170700	105749797	4375	4375	4375	4375	0
246	20250325	170600	105749797	4375	4375	4375	4375	0
247	20250325	170500	105749797	4375	4375	4375	4375	0
248	20250325	170400	105749797	4375	4375	4375	4375	0
249	20250325	170300	105749797	4375	4375	4375	4375	0
250	20250325	170200	105749797	4375	4375	4375	4375	0
251	20250325	170100	105749797	4375	4375	4375	4375	0
252	20250325	170000	105749797	4375	4375	4375	4375	0
253	20250325	165900	105749797	4375	4375	4375	4375	0
254	20250325	165800	105749797	4375	4375	4375	4375	0
255	20250325	165700	105749797	4375	4375	4375	4375	0
256	20250325	165600	105749797	4375	4375	4375	4375	0
257	20250325	165500	105749797	4375	4375	4375	4375	0
258	20250325	165400	105749797	4375	4375	4375	4375	0
259	20250325	165300	105749797	4375	4375	4375	4375	0
260	20250325	165200	105749797	4375	4375	4375	4375	0
261	20250325	165100	105749797	4375	4375	4375	4375	0
262	20250325	165000	105749797	4375	4375	4375	4375	0
263	20250325	164900	105749797	4375	4375	4375	4375	0
264	20250325	164800	105749797	4375	4375	4375	4375	0
265	20250325	164700	105749797	4375	4375	4375	4375	0
266	20250325	164600	105749797	4375	4375	4375	4375	0
267	20250325	164500	105749797	4375	4375	4375	4375	0
268	20250325	164400	105749797	4375	4375	4375	4375	0
269	20250325	164300	105749797	4375	4375	4375	4375	0
270	20250325	164200	105749797	4375	4375	4375	4375	0
271	20250325	164100	105749797	4375	4375	4375	4375	0
272	20250325	164000	105749797	4375	4375	4375	4375	126
273	20250325	163900	105749797	4375	4375	4375	4375	0
274	20250325	163800	105749797	4375	4375	4375	4375	0
275	20250325	163700	105749797	4375	4375	4375	4375	0
276	20250325	163600	105749797	4375	4375	4375	4375	0
277	20250325	163500	105749797	4375	4375	4375	4375	0
278	20250325	163400	105749797	4375	4375	4375	4375	0
279	20250325	163300	105749797	4375	4375	4375	4375	0
280	20250325	163200	105749797	4375	4375	4375	4375	0
281	20250325	163100	105749797	4375	4375	4375	4375	0
282	20250325	163000	105749797	4375	4375	4375	4375	0
283	20250325	162900	105749797	4375	4375	4375	4375	0
284	20250325	162800	105749797	4375	4375	4375	4375	0
285	20250325	162700	105749797	4375	4375	4375	4375	0
286	20250325	162600	105749797	4375	4375	4375	4375	0
287	20250325	162500	105749797	4375	4375	4375	4375	0
288	20250325	162400	105749797	4375	4375	4375	4375	0
289	20250325	162300	105749797	4375	4375	4375	4375	0
290	20250325	162200	105749797	4375	4375	4375	4375	0
291	20250325	162100	105749797	4375	4375	4375	4375	0
292	20250325	162000	105749797	4375	4375	4375	4375	0
293	20250325	161900	105749797	4375	4375	4375	4375	0
294	20250325	161800	105749797	4375	4375	4375	4375	0
295	20250325	161700	105749797	4375	4375	4375	4375	0
296	20250325	161600	105749797	4375	4375	4375	4375	0
297	20250325	161500	105749797	4375	4375	4375	4375	0
298	20250325	161400	105749797	4375	4375	4375	4375	0
299	20250325	161300	105749797	4375	4375	4375	4375	0
300	20250325	161200	105749797	4375	4375	4375	4375	0
301	20250325	161100	105749797	4375	4375	4375	4375	0
302	20250325	161000	105749797	4375	4375	4375	4375	126
303	20250325	160900	105749797	4375	4375	4375	4375	0
304	20250325	160800	105749797	4375	4375	4375	4375	0
305	20250325	160700	105749797	4375	4375	4375	4375	0
306	20250325	160600	105749797	4375	4375	4375	4375	0
307	20250325	160500	105749797	4375	4375	4375	4375	0
308	20250325	160400	105749797	4375	4375	4375	4375	0
309	20250325	160300	105749797	4375	4375	4375	4375	0
310	20250325	160200	105749797	4375	4375	4375	4375	0
311	20250325	160100	105749797	4375	4375	4375	4375	0
312	20250325	160000	105749797	4375	4375	4375	4375	0
313	20250325	155900	105749797	4375	4375	4375	4375	0
314	20250325	155800	105749797	4375	4375	4375	4375	0
315	20250325	155700	105749797	4375	4375	4375	4375	0
316	20250325	155600	105749797	4375	4375	4375	4375	0
317	20250325	155500	105749797	4375	4375	4375	4375	0
318	20250325	155400	105749797	4375	4375	4375	4375	0
319	20250325	155300	105749797	4375	4375	4375	4375	0
320	20250325	155200	105749797	4375	4375	4375	4375	0
321	20250325	155100	105749797	4375	4375	4375	4375	0
322	20250325	155000	105749797	4375	4375	4375	4375	0
323	20250325	154900	105749797	4375	4375	4375	4375	0
324	20250325	154800	105749797	4375	4375	4375	4375	0
325	20250325	154700	105749797	4375	4375	4375	4375	0
326	20250325	154600	105749797	4375	4375	4375	4375	0
327	20250325	154500	105749797	4375	4375	4375	4375	0
328	20250325	154400	105749797	4375	4375	4375	4375	0
329	20250325	154300	105749797	4375	4375	4375	4375	0
330	20250325	154200	105749797	4375	4375	4375	4375	0
331	20250325	154100	105749797	4375	4375	4375	4375	0
332	20250325	154000	105749797	4375	4375	4375	4375	126
333	20250325	153900	105749797	4375	4375	4375	4375	0
334	20250325	153800	105749797	4375	4375	4375	4375	0
335	20250325	153700	105749797	4375	4375	4375	4375	0
336	20250325	153600	105749797	4375	4375	4375	4375	0
337	20250325	153500	105749797	4375	4375	4375	4375	0
338	20250325	153400	105749797	4375	4375	4375	4375	0
339	20250325	153300	105749797	4375	4375	4375	4375	0
340	20250325	153200	105749797	4375	4375	4375	4375	0
341	20250325	153100	105749797	4375	4375	4375	4375	0
342	20250325	153000	105749797	4375	4375	4375	4375	126
343	20250325	152900	105198547	4375	4375	4375	4375	0
344	20250325	152800	105198547	4375	4375	4375	4375	0
345	20250325	152700	105198547	4375	4375	4375	4375	0
346	20250325	152600	105198547	4375	4375	4375	4375	0
347	20250325	152500	105198547	4375	4375	4375	4375	0
348	20250325	152400	105198547	4375	4375	4375	4375	0
349	20250325	152300	105198547	4375	4375	4375	4375	0
350	20250325	152200	105198547	4375	4375	4375	4375	0
351	20250325	152100	105198547	4375	4375	4375	4375	0
352	20250325	152000	105198547	4375	4375	4375	4375	0
353	20250325	151900	105198547	4375	4340	4375	4335	1564
354	20250325	151800	98405427	4335	4335	4335	4335	22
355	20250325	151700	98310057	4335	4335	4335	4335	4
356	20250325	151600	98292717	4335	4335	4335	4335	0
357	20250325	151500	98292717	4335	4335	4335	4335	0
358	20250325	151400	98292717	4335	4335	4335	4335	15
359	20250325	151300	98227692	4335	4340	4340	4335	54
360	20250325	151200	97993432	4335	4335	4335	4335	0
361	20250325	151100	97993432	4335	4335	4335	4335	16
362	20250325	151000	97924072	4335	4335	4335	4335	59
363	20250325	150900	97668307	4335	4335	4335	4335	6
364	20250325	150800	97642297	4335	4335	4335	4335	0
365	20250325	150700	97642297	4335	4335	4335	4335	5
366	20250325	150600	97620622	4330	4335	4335	4330	55
367	20250325	150500	97382447	4335	4335	4335	4335	0
368	20250325	150400	97382447	4335	4335	4335	4335	0
369	20250325	150300	97382447	4335	4335	4335	4335	1
370	20250325	150200	97378112	4330	4330	4330	4330	0
371	20250325	150100	97378112	4330	4330	4330	4330	2
372	20250325	150000	97369452	4330	4330	4330	4330	0
373	20250325	145900	97369452	4330	4330	4330	4330	0
374	20250325	145800	97369452	4330	4330	4330	4330	166
375	20250325	145700	96650672	4330	4335	4335	4330	18
376	20250325	145600	96572682	4335	4335	4335	4335	0
377	20250325	145500	96572682	4335	4335	4335	4335	0
378	20250325	145400	96572682	4335	4335	4335	4335	1
379	20250325	145300	96568347	4320	4320	4320	4320	0
380	20250325	145200	96568347	4320	4320	4320	4320	0
381	20250325	145100	96568347	4320	4320	4320	4320	0
382	20250325	145000	96568347	4320	4320	4320	4320	0
383	20250325	144900	96568347	4320	4320	4320	4320	30
384	20250325	144800	96438747	4325	4325	4325	4325	128
385	20250325	144700	95885147	4325	4325	4325	4325	28
386	20250325	144600	95764047	4325	4325	4325	4325	0
387	20250325	144500	95764047	4325	4325	4325	4325	0
388	20250325	144400	95764047	4325	4325	4325	4325	0
389	20250325	144300	95764047	4325	4325	4325	4325	0
390	20250325	144200	95764047	4325	4325	4325	4325	211
391	20250325	144100	94851472	4330	4330	4330	4330	0
392	20250325	144000	94851472	4330	4330	4330	4330	72
393	20250325	143900	94539712	4335	4335	4335	4335	0
394	20250325	143800	94539712	4335	4335	4335	4335	0
395	20250325	143700	94539712	4335	4335	4335	4335	0
396	20250325	143600	94539712	4335	4330	4335	4330	30
397	20250325	143500	94409677	4330	4330	4330	4330	0
398	20250325	143400	94409677	4330	4330	4330	4330	6
399	20250325	143300	94383697	4330	4330	4330	4330	49
400	20250325	143200	94171527	4330	4330	4330	4330	429
401	20250325	143100	92313957	4325	4325	4325	4325	146
402	20250325	143000	91682507	4325	4325	4325	4325	1030
403	20250325	142900	87227757	4330	4330	4330	4330	0
404	20250325	142800	87227757	4330	4330	4330	4330	106
405	20250325	142700	86768777	4330	4330	4330	4330	0
406	20250325	142600	86768777	4330	4330	4330	4330	0
407	20250325	142500	86768777	4330	4330	4330	4330	0
408	20250325	142400	86768777	4330	4330	4330	4330	100
409	20250325	142300	86335777	4340	4340	4340	4340	0
410	20250325	142200	86335777	4340	4340	4340	4340	0
411	20250325	142100	86335777	4340	4340	4340	4340	0
412	20250325	142000	86335777	4340	4340	4340	4340	0
413	20250325	141900	86335777	4340	4335	4340	4335	32
414	20250325	141800	86197007	4330	4330	4330	4330	100
415	20250325	141700	85764007	4335	4335	4335	4335	0
416	20250325	141600	85764007	4335	4335	4335	4335	0
417	20250325	141500	85764007	4335	4335	4335	4335	0
418	20250325	141400	85764007	4335	4335	4335	4335	2
419	20250325	141300	85755337	4335	4335	4335	4335	0
420	20250325	141200	85755337	4335	4335	4335	4335	0
421	20250325	141100	85755337	4335	4335	4335	4335	0
422	20250325	141000	85755337	4335	4335	4335	4335	3
423	20250325	140900	85742332	4335	4335	4335	4335	98
424	20250325	140800	85317502	4335	4335	4335	4335	0
425	20250325	140700	85317502	4335	4335	4335	4335	0
426	20250325	140600	85317502	4335	4335	4335	4335	1
427	20250325	140500	85313167	4330	4330	4330	4330	0
428	20250325	140400	85313167	4330	4330	4330	4330	0
429	20250325	140300	85313167	4330	4330	4330	4330	0
430	20250325	140200	85313167	4330	4330	4330	4330	0
431	20250325	140100	85313167	4330	4330	4330	4330	0
432	20250325	140000	85313167	4330	4330	4330	4330	54
433	20250325	135900	85079347	4325	4325	4325	4325	0
434	20250325	135800	85079347	4325	4325	4325	4325	1
435	20250325	135700	85075022	4330	4330	4330	4330	0
436	20250325	135600	85075022	4330	4330	4330	4330	3
437	20250325	135500	85062032	4330	4330	4330	4330	0
438	20250325	135400	85062032	4330	4330	4330	4330	0
439	20250325	135300	85062032	4330	4330	4330	4330	50
440	20250325	135200	84845532	4330	4330	4330	4330	34
441	20250325	135100	84698312	4320	4320	4320	4320	0
442	20250325	135000	84698312	4320	4320	4320	4320	0
443	20250325	134900	84698312	4320	4320	4320	4320	0
444	20250325	134800	84698312	4320	4325	4325	4320	50
445	20250325	134700	84482302	4320	4320	4320	4320	0
446	20250325	134600	84482302	4320	4320	4320	4320	0
447	20250325	134500	84482302	4320	4320	4320	4320	2
448	20250325	134400	84473662	4320	4325	4325	4320	569
449	20250325	134300	82014702	4325	4325	4325	4325	0
450	20250325	134200	82014702	4325	4325	4325	4325	24
451	20250325	134100	81910902	4325	4325	4325	4325	0
452	20250325	134000	81910902	4325	4325	4325	4325	34
453	20250325	133900	81763852	4325	4325	4325	4325	42
454	20250325	133800	81582202	4330	4330	4330	4330	1
455	20250325	133700	81577872	4330	4330	4330	4330	58
456	20250325	133600	81326732	4330	4330	4330	4330	1
457	20250325	133500	81322402	4330	4330	4330	4330	0
458	20250325	133400	81322402	4330	4330	4330	4330	0
459	20250325	133300	81322402	4330	4330	4330	4330	0
460	20250325	133200	81322402	4330	4335	4335	4330	33
461	20250325	133100	81179387	4335	4335	4335	4335	75
462	20250325	133000	80854262	4335	4335	4335	4335	0
463	20250325	132900	80854262	4335	4335	4335	4335	0
464	20250325	132800	80854262	4335	4335	4335	4335	0
465	20250325	132700	80854262	4335	4335	4335	4335	0
466	20250325	132600	80854262	4335	4335	4335	4335	0
467	20250325	132500	80854262	4335	4335	4335	4335	1
468	20250325	132400	80849927	4320	4320	4320	4320	0
469	20250325	132300	80849927	4320	4320	4320	4320	15
470	20250325	132200	80785127	4325	4325	4325	4325	0
471	20250325	132100	80785127	4325	4330	4330	4325	330
472	20250325	132000	79357387	4340	4340	4340	4340	0
473	20250325	131900	79357387	4340	4340	4340	4340	0
474	20250325	131800	79357387	4340	4340	4340	4340	0
475	20250325	131700	79357387	4340	4340	4340	4340	11
476	20250325	131600	79309647	4340	4340	4340	4340	0
477	20250325	131500	79309647	4340	4340	4340	4340	0
478	20250325	131400	79309647	4340	4340	4340	4340	0
479	20250325	131300	79309647	4340	4340	4340	4340	0
480	20250325	131200	79309647	4340	4340	4340	4340	0
481	20250325	131100	79309647	4340	4340	4340	4340	0
482	20250325	131000	79309647	4340	4340	4340	4340	0
483	20250325	130900	79309647	4340	4340	4340	4340	0
484	20250325	130800	79309647	4340	4340	4340	4340	0
485	20250325	130700	79309647	4340	4340	4340	4340	2
486	20250325	130600	79300967	4325	4335	4335	4325	300
487	20250325	130500	78002317	4340	4340	4340	4340	0
488	20250325	130400	78002317	4340	4340	4340	4340	0
489	20250325	130300	78002317	4340	4340	4340	4340	19
490	20250325	130200	77919857	4330	4330	4330	4330	0
491	20250325	130100	77919857	4330	4330	4330	4330	0
492	20250325	130000	77919857	4330	4330	4330	4330	0
493	20250325	125900	77919857	4330	4330	4330	4330	0
494	20250325	125800	77919857	4330	4330	4330	4330	0
495	20250325	125700	77919857	4330	4330	4330	4330	0
496	20250325	125600	77919857	4330	4330	4330	4330	500
497	20250325	125500	75754857	4330	4330	4330	4330	0
498	20250325	125400	75754857	4330	4335	4335	4330	300
499	20250325	125300	74454702	4335	4335	4335	4335	0
500	20250325	125200	74454702	4335	4335	4335	4335	19
501	20250325	125100	74372337	4335	4335	4335	4335	10
502	20250325	125000	74328987	4330	4330	4330	4330	0
503	20250325	124900	74328987	4330	4330	4330	4330	300
504	20250325	124800	73029987	4335	4335	4335	4335	0
505	20250325	124700	73029987	4335	4335	4335	4335	1
506	20250325	124600	73025652	4340	4340	4340	4340	0
507	20250325	124500	73025652	4340	4335	4340	4335	111
508	20250325	124400	72543967	4335	4345	4345	4335	53
509	20250325	124300	72314127	4345	4345	4345	4345	0
510	20250325	124200	72314127	4345	4345	4345	4345	10
511	20250325	124100	72270677	4345	4345	4345	4345	0
512	20250325	124000	72270677	4345	4345	4345	4345	0
513	20250325	123900	72270677	4345	4345	4345	4345	0
514	20250325	123800	72270677	4345	4345	4345	4345	0
515	20250325	123700	72270677	4345	4345	4345	4345	0
516	20250325	123600	72270677	4345	4345	4345	4345	0
517	20250325	123500	72270677	4345	4345	4345	4345	0
518	20250325	123400	72270677	4345	4345	4345	4345	0
519	20250325	123300	72270677	4345	4345	4345	4345	0
520	20250325	123200	72270677	4345	4345	4345	4345	7
521	20250325	123100	72240262	4330	4330	4330	4330	0
522	20250325	123000	72240262	4330	4330	4330	4330	0
523	20250325	122900	72240262	4330	4330	4330	4330	0
524	20250325	122800	72240262	4330	4330	4330	4330	0
525	20250325	122700	72240262	4330	4330	4330	4330	0
526	20250325	122600	72240262	4330	4330	4330	4330	5
527	20250325	122500	72218612	4330	4330	4330	4330	0
528	20250325	122400	72218612	4330	4330	4330	4330	0
529	20250325	122300	72218612	4330	4330	4330	4330	0
530	20250325	122200	72218612	4330	4335	4335	4330	277
531	20250325	122100	71018952	4330	4330	4330	4330	0
532	20250325	122000	71018952	4330	4330	4330	4330	30
533	20250325	121900	70889052	4330	4330	4330	4330	0
534	20250325	121800	70889052	4330	4330	4330	4330	0
535	20250325	121700	70889052	4330	4330	4330	4330	0
536	20250325	121600	70889052	4330	4340	4340	4330	1000
537	20250325	121500	66558482	4340	4340	4340	4340	0
538	20250325	121400	66558482	4340	4340	4340	4340	0
539	20250325	121300	66558482	4340	4340	4340	4340	0
540	20250325	121200	66558482	4340	4340	4340	4340	248
541	20250325	121100	65482162	4330	4330	4330	4330	7
542	20250325	121000	65451852	4330	4330	4330	4330	0
543	20250325	120900	65451852	4330	4330	4330	4330	62
544	20250325	120800	65183392	4330	4330	4330	4330	0
545	20250325	120700	65183392	4330	4330	4330	4330	0
546	20250325	120600	65183392	4330	4330	4330	4330	0
547	20250325	120500	65183392	4330	4330	4330	4330	2
548	20250325	120400	65174732	4335	4335	4335	4335	0
549	20250325	120300	65174732	4335	4335	4335	4335	600
550	20250325	120200	62573732	4325	4325	4325	4325	0
551	20250325	120100	62573732	4325	4325	4325	4325	0
552	20250325	120000	62573732	4325	4325	4325	4325	0
553	20250325	115900	62573732	4325	4325	4325	4325	0
554	20250325	115800	62573732	4325	4325	4335	4325	334
555	20250325	115700	61128362	4325	4325	4325	4325	69
556	20250325	115600	60829937	4330	4330	4330	4330	0
557	20250325	115500	60829937	4330	4330	4330	4330	135
558	20250325	115400	60245387	4330	4330	4330	4330	0
559	20250325	115300	60245387	4330	4330	4330	4330	65
560	20250325	115200	59963937	4330	4330	4330	4330	0
561	20250325	115100	59963937	4330	4330	4330	4330	67
562	20250325	115000	59673827	4330	4330	4330	4330	0
563	20250325	114900	59673827	4330	4330	4330	4330	0
564	20250325	114800	59673827	4330	4330	4330	4330	0
565	20250325	114700	59673827	4330	4330	4330	4330	0
566	20250325	114600	59673827	4330	4330	4330	4330	0
567	20250325	114500	59673827	4330	4330	4330	4330	0
568	20250325	114400	59673827	4330	4330	4330	4330	1
569	20250325	114300	59669497	4335	4335	4335	4335	0
570	20250325	114200	59669497	4335	4335	4335	4335	0
571	20250325	114100	59669497	4335	4335	4335	4335	0
572	20250325	114000	59669497	4335	4335	4335	4335	0
573	20250325	113900	59669497	4335	4335	4335	4335	0
574	20250325	113800	59669497	4335	4335	4335	4335	0
575	20250325	113700	59669497	4335	4335	4335	4335	1
576	20250325	113600	59665162	4315	4315	4315	4315	0
577	20250325	113500	59665162	4315	4315	4315	4315	50
578	20250325	113400	59449412	4315	4315	4315	4315	544
579	20250325	113300	57102052	4315	4315	4315	4315	0
580	20250325	113200	57102052	4315	4315	4315	4315	0
581	20250325	113100	57102052	4315	4315	4315	4315	0
582	20250325	113000	57102052	4315	4315	4315	4315	0
583	20250325	112900	57102052	4315	4315	4315	4315	0
584	20250325	112800	57102052	4315	4315	4315	4315	0
585	20250325	112700	57102052	4315	4315	4315	4315	0
586	20250325	112600	57102052	4315	4330	4330	4315	2000
587	20250325	112500	48467007	4335	4335	4335	4335	976
588	20250325	112400	44236047	4335	4335	4335	4335	30
589	20250325	112300	44105997	4335	4335	4335	4335	0
590	20250325	112200	44105997	4335	4335	4335	4335	0
591	20250325	112100	44105997	4335	4335	4335	4335	0
592	20250325	112000	44105997	4335	4335	4335	4335	0
593	20250325	111900	44105997	4335	4340	4340	4335	761
594	20250325	111800	40804772	4340	4340	4340	4340	94
595	20250325	111700	40396812	4345	4345	4345	4345	9
596	20250325	111600	40357707	4345	4345	4345	4345	0
597	20250325	111500	40357707	4345	4345	4345	4345	0
598	20250325	111400	40357707	4345	4345	4345	4345	0
599	20250325	111300	40357707	4345	4345	4345	4345	0
600	20250325	111200	40357707	4345	4345	4345	4345	0
601	20250325	111100	40357707	4345	4345	4345	4345	1
602	20250325	111000	40353362	4345	4345	4345	4345	0
603	20250325	110900	40353362	4345	4345	4345	4345	570
604	20250325	110800	37876712	4370	4370	4370	4370	1
605	20250325	110700	37872342	4360	4360	4360	4360	0
606	20250325	110600	37872342	4360	4370	4370	4360	6
607	20250325	110500	37846142	4370	4370	4370	4370	0
608	20250325	110400	37846142	4370	4370	4370	4370	0
609	20250325	110300	37846142	4370	4370	4370	4370	0
610	20250325	110200	37846142	4370	4370	4370	4370	181
611	20250325	110100	37055172	4375	4375	4375	4375	0
612	20250325	110000	37055172	4375	4360	4375	4360	50
613	20250325	105900	36836707	4357	4357	4357	4357	0
614	20250325	105800	36836707	4357	4357	4357	4357	0
615	20250325	105700	36836707	4357	4357	4357	4357	0
616	20250325	105600	36836707	4357	4357	4357	4357	0
617	20250325	105500	36836707	4357	4357	4357	4357	0
618	20250325	105400	36836707	4357	4357	4357	4357	0
619	20250325	105300	36836707	4357	4357	4357	4357	0
620	20250325	105200	36836707	4357	4357	4357	4357	0
621	20250325	105100	36836707	4357	4357	4357	4357	0
622	20250325	105000	36836707	4357	4357	4357	4357	0
623	20250325	104900	36836707	4357	4357	4357	4357	0
624	20250325	104800	36836707	4357	4357	4357	4357	0
625	20250325	104700	36836707	4357	4357	4357	4357	0
626	20250325	104600	36836707	4357	4357	4357	4357	1
627	20250325	104500	36832350	4375	4375	4375	4375	2
628	20250325	104400	36823600	4340	4360	4360	4340	109
629	20250325	104300	36350150	4360	4360	4360	4360	0
630	20250325	104200	36350150	4360	4360	4360	4360	18
631	20250325	104100	36271670	4360	4360	4360	4360	18
632	20250325	104000	36193190	4360	4360	4360	4360	18
633	20250325	103900	36114710	4360	4360	4360	4360	55
634	20250325	103800	35874910	4340	4365	4365	4340	2000
635	20250325	103700	27177115	4365	4365	4365	4365	0
636	20250325	103600	27177115	4365	4365	4365	4365	0
637	20250325	103500	27177115	4365	4365	4365	4365	50
638	20250325	103400	26958865	4365	4365	4365	4365	0
639	20250325	103300	26958865	4365	4365	4365	4365	0
640	20250325	103200	26958865	4365	4365	4365	4365	0
641	20250325	103100	26958865	4365	4365	4365	4365	0
642	20250325	103000	26958865	4365	4365	4365	4365	0
643	20250325	102900	26958865	4365	4365	4365	4365	1
644	20250325	102800	26954500	4370	4370	4370	4370	172
645	20250325	102700	26202860	4400	4400	4400	4400	0
646	20250325	102600	26202860	4400	4400	4400	4400	0
647	20250325	102500	26202860	4400	4400	4400	4400	0
648	20250325	102400	26202860	4400	4400	4400	4400	0
649	20250325	102300	26202860	4400	4400	4400	4400	0
650	20250325	102200	26202860	4400	4400	4400	4400	0
651	20250325	102100	26202860	4400	4400	4400	4400	0
652	20250325	102000	26202860	4400	4400	4400	4400	0
653	20250325	101900	26202860	4400	4400	4400	4400	0
654	20250325	101800	26202860	4400	4400	4400	4400	0
655	20250325	101700	26202860	4400	4400	4400	4400	1
656	20250325	101600	26198460	4400	4400	4400	4400	0
657	20250325	101500	26198460	4400	4400	4400	4400	0
658	20250325	101400	26198460	4400	4400	4400	4400	0
659	20250325	101300	26198460	4400	4400	4400	4400	18
660	20250325	101200	26119260	4400	4400	4400	4400	0
661	20250325	101100	26119260	4400	4370	4400	4370	2
662	20250325	101000	26110490	4365	4375	4375	4365	214
663	20250325	100900	25175210	4380	4380	4380	4380	0
664	20250325	100800	25175210	4380	4380	4380	4380	0
665	20250325	100700	25175210	4380	4385	4385	4380	524
666	20250325	100600	22877480	4405	4405	4405	4405	0
667	20250325	100500	22877480	4405	4405	4405	4405	23
668	20250325	100400	22776165	4405	4405	4405	4405	1
669	20250325	100300	22771760	4390	4390	4390	4390	0
670	20250325	100200	22771760	4390	4390	4390	4390	2
671	20250325	100100	22762980	4395	4400	4400	4395	204
672	20250325	100000	21865630	4405	4405	4405	4405	8
673	20250325	095900	21830390	4405	4405	4405	4405	1
674	20250325	095800	21825985	4400	4400	4400	4400	0
675	20250325	095700	21825985	4400	4400	4400	4400	7
676	20250325	095600	21795185	4410	4405	4410	4405	109
677	20250325	095500	21314670	4405	4405	4405	4405	200
678	20250325	095400	20433670	4400	4400	4400	4400	0
679	20250325	095300	20433670	4400	4400	4400	4400	0
680	20250325	095200	20433670	4400	4400	4400	4400	0
681	20250325	095100	20433670	4400	4400	4400	4400	0
682	20250325	095000	20433670	4400	4400	4400	4400	0
683	20250325	094900	20433670	4400	4400	4400	4400	3
684	20250325	094800	20420470	4405	4405	4405	4405	8
685	20250325	094700	20385230	4445	4445	4445	4445	1
686	20250325	094600	20380785	4445	4445	4445	4445	0
687	20250325	094500	20380785	4445	4445	4445	4445	3
688	20250325	094400	20367450	4445	4405	4445	4400	33
689	20250325	094300	20221345	4440	4435	4440	4435	3
690	20250325	094200	20208035	4400	4400	4400	4400	100
691	20250325	094100	19768035	4395	4395	4395	4395	0
692	20250325	094000	19768035	4395	4395	4395	4395	0
693	20250325	093900	19768035	4395	4395	4395	4395	0
694	20250325	093800	19768035	4395	4395	4395	4395	0
695	20250325	093700	19768035	4395	4395	4395	4395	0
696	20250325	093600	19768035	4395	4395	4395	4395	2
697	20250325	093500	19759245	4375	4375	4375	4375	832
698	20250325	093400	16119245	4375	4375	4375	4375	135
699	20250325	093300	15528620	4355	4360	4360	4355	100
700	20250325	093200	15092790	4360	4365	4365	4355	700
701	20250325	093100	12038450	4375	4370	4375	4370	194
702	20250325	093000	11190505	4375	4375	4375	4375	0
703	20250325	092900	11190505	4375	4385	4385	4375	41
704	20250325	092800	11010925	4390	4395	4395	4390	301
705	20250325	092700	9688555	4395	4395	4395	4395	2
706	20250325	092600	9679765	4395	4395	4395	4395	1
707	20250325	092500	9675370	4390	4390	4390	4390	0
708	20250325	092400	9675370	4390	4390	4390	4390	115
709	20250325	092300	9170520	4395	4395	4395	4395	9
710	20250325	092200	9130965	4390	4390	4390	4390	30
711	20250325	092100	8999265	4390	4390	4390	4390	5
712	20250325	092000	8977315	4390	4395	4395	4390	324
713	20250325	091900	7554895	4390	4455	4455	4390	235
714	20250325	091800	6522695	4390	4390	4390	4390	185
715	20250325	091700	5710545	4390	4400	4400	4390	393
716	20250325	091600	3984925	4400	4410	4410	4400	24
717	20250325	091500	3879250	4410	4410	4410	4410	0
718	20250325	091400	3879250	4410	4420	4420	4410	45
719	20250325	091300	3680515	4425	4425	4425	4425	11
720	20250325	091200	3631840	4430	4430	4430	4430	0
721	20250325	091100	3631840	4430	4435	4435	4430	91
722	20250325	091000	3228700	4435	4485	4485	4435	13
723	20250325	090900	3170945	4445	4445	4445	4445	29
724	20250325	090800	3042040	4445	4455	4455	4445	338
725	20250325	090700	1538180	4455	4455	4455	4455	0
726	20250325	090600	1538180	4455	4455	4455	4455	0
727	20250325	090500	1538180	4455	4455	4455	4455	76
728	20250325	090400	1199600	4450	4505	4505	4450	232
729	20250325	090300	165440	4505	4450	4505	4450	4
730	20250325	090200	147530	4450	4450	4450	4450	23
731	20250325	090100	45180	4515	4515	4515	4515	1
732	20250325	090000	40665	4510	4520	4520	4510	9