KissMeData/306040/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	211200	150707150	4090	4090	4090	4090	333
3	20250324	211100	150707150	4090	4090	4090	4090	0
4	20250324	211000	150707150	4090	4090	4090	4090	0
5	20250324	210900	150707150	4090	4090	4090	4090	0
6	20250324	210800	150707150	4090	4090	4090	4090	0
7	20250324	210700	150707150	4090	4090	4090	4090	0
8	20250324	210600	150707150	4090	4090	4090	4090	0
9	20250324	210500	150707150	4090	4090	4090	4090	0
10	20250324	210400	150707150	4090	4090	4090	4090	0
11	20250324	210300	150707150	4090	4090	4090	4090	0
12	20250324	210200	150707150	4090	4090	4090	4090	0
13	20250324	210100	150707150	4090	4090	4090	4090	0
14	20250324	210000	150707150	4090	4090	4090	4090	0
15	20250324	205900	150707150	4090	4090	4090	4090	0
16	20250324	205800	150707150	4090	4090	4090	4090	0
17	20250324	205700	150707150	4090	4090	4090	4090	0
18	20250324	205600	150707150	4090	4090	4090	4090	0
19	20250324	205500	150707150	4090	4090	4090	4090	0
20	20250324	205400	150707150	4090	4090	4090	4090	0
21	20250324	205300	150707150	4090	4090	4090	4090	0
22	20250324	205200	150707150	4090	4090	4090	4090	0
23	20250324	205100	150707150	4090	4090	4090	4090	0
24	20250324	205000	150707150	4090	4090	4090	4090	0
25	20250324	204900	150707150	4090	4090	4090	4090	0
26	20250324	204800	150707150	4090	4090	4090	4090	0
27	20250324	204700	150707150	4090	4090	4090	4090	0
28	20250324	204600	150707150	4090	4090	4090	4090	0
29	20250324	204500	150707150	4090	4090	4090	4090	0
30	20250324	204400	150707150	4090	4090	4090	4090	0
31	20250324	204300	150707150	4090	4090	4090	4090	0
32	20250324	204200	150707150	4090	4090	4090	4090	333
33	20250324	204100	150707150	4090	4090	4090	4090	0
34	20250324	204000	150707150	4090	4090	4090	4090	0
35	20250324	203900	150707150	4090	4090	4090	4090	0
36	20250324	203800	150707150	4090	4090	4090	4090	0
37	20250324	203700	150707150	4090	4090	4090	4090	0
38	20250324	203600	150707150	4090	4090	4090	4090	0
39	20250324	203500	150707150	4090	4090	4090	4090	0
40	20250324	203400	150707150	4090	4090	4090	4090	0
41	20250324	203300	150707150	4090	4090	4090	4090	0
42	20250324	203200	150707150	4090	4090	4090	4090	0
43	20250324	203100	150707150	4090	4090	4090	4090	0
44	20250324	203000	150707150	4090	4090	4090	4090	0
45	20250324	202900	150707150	4090	4090	4090	4090	0
46	20250324	202800	150707150	4090	4090	4090	4090	0
47	20250324	202700	150707150	4090	4090	4090	4090	0
48	20250324	202600	150707150	4090	4090	4090	4090	0
49	20250324	202500	150707150	4090	4090	4090	4090	0
50	20250324	202400	150707150	4090	4090	4090	4090	0
51	20250324	202300	150707150	4090	4090	4090	4090	0
52	20250324	202200	150707150	4090	4090	4090	4090	0
53	20250324	202100	150707150	4090	4090	4090	4090	0
54	20250324	202000	150707150	4090	4090	4090	4090	0
55	20250324	201900	150707150	4090	4090	4090	4090	0
56	20250324	201800	150707150	4090	4090	4090	4090	0
57	20250324	201700	150707150	4090	4090	4090	4090	0
58	20250324	201600	150707150	4090	4090	4090	4090	0
59	20250324	201500	150707150	4090	4090	4090	4090	0
60	20250324	201400	150707150	4090	4090	4090	4090	0
61	20250324	201300	150707150	4090	4090	4090	4090	0
62	20250324	201200	150707150	4090	4090	4090	4090	333
63	20250324	201100	150707150	4090	4090	4090	4090	0
64	20250324	201000	150707150	4090	4090	4090	4090	0
65	20250324	200900	150707150	4090	4090	4090	4090	0
66	20250324	200800	150707150	4090	4090	4090	4090	0
67	20250324	200700	150707150	4090	4090	4090	4090	0
68	20250324	200600	150707150	4090	4090	4090	4090	0
69	20250324	200500	150707150	4090	4090	4090	4090	0
70	20250324	200400	150707150	4090	4090	4090	4090	0
71	20250324	200300	150707150	4090	4090	4090	4090	0
72	20250324	200200	150707150	4090	4090	4090	4090	0
73	20250324	200100	150707150	4090	4090	4090	4090	0
74	20250324	200000	150707150	4090	4090	4090	4090	0
75	20250324	195900	150707150	4090	4090	4090	4090	0
76	20250324	195800	150707150	4090	4090	4090	4090	0
77	20250324	195700	150707150	4090	4090	4090	4090	0
78	20250324	195600	150707150	4090	4090	4090	4090	0
79	20250324	195500	150707150	4090	4090	4090	4090	0
80	20250324	195400	150707150	4090	4090	4090	4090	0
81	20250324	195300	150707150	4090	4090	4090	4090	0
82	20250324	195200	150707150	4090	4090	4090	4090	0
83	20250324	195100	150707150	4090	4090	4090	4090	0
84	20250324	195000	150707150	4090	4090	4090	4090	0
85	20250324	194900	150707150	4090	4090	4090	4090	0
86	20250324	194800	150707150	4090	4090	4090	4090	0
87	20250324	194700	150707150	4090	4090	4090	4090	0
88	20250324	194600	150707150	4090	4090	4090	4090	0
89	20250324	194500	150707150	4090	4090	4090	4090	0
90	20250324	194400	150707150	4090	4090	4090	4090	0
91	20250324	194300	150707150	4090	4090	4090	4090	0
92	20250324	194200	150707150	4090	4090	4090	4090	333
93	20250324	194100	150707150	4090	4090	4090	4090	0
94	20250324	194000	150707150	4090	4090	4090	4090	0
95	20250324	193900	150707150	4090	4090	4090	4090	0
96	20250324	193800	150707150	4090	4090	4090	4090	0
97	20250324	193700	150707150	4090	4090	4090	4090	0
98	20250324	193600	150707150	4090	4090	4090	4090	0
99	20250324	193500	150707150	4090	4090	4090	4090	0
100	20250324	193400	150707150	4090	4090	4090	4090	0
101	20250324	193300	150707150	4090	4090	4090	4090	0
102	20250324	193200	150707150	4090	4090	4090	4090	0
103	20250324	193100	150707150	4090	4090	4090	4090	0
104	20250324	193000	150707150	4090	4090	4090	4090	0
105	20250324	192900	150707150	4090	4090	4090	4090	0
106	20250324	192800	150707150	4090	4090	4090	4090	0
107	20250324	192700	150707150	4090	4090	4090	4090	0
108	20250324	192600	150707150	4090	4090	4090	4090	0
109	20250324	192500	150707150	4090	4090	4090	4090	0
110	20250324	192400	150707150	4090	4090	4090	4090	0
111	20250324	192300	150707150	4090	4090	4090	4090	0
112	20250324	192200	150707150	4090	4090	4090	4090	0
113	20250324	192100	150707150	4090	4090	4090	4090	0
114	20250324	192000	150707150	4090	4090	4090	4090	0
115	20250324	191900	150707150	4090	4090	4090	4090	0
116	20250324	191800	150707150	4090	4090	4090	4090	0
117	20250324	191700	150707150	4090	4090	4090	4090	0
118	20250324	191600	150707150	4090	4090	4090	4090	0
119	20250324	191500	150707150	4090	4090	4090	4090	0
120	20250324	191400	150707150	4090	4090	4090	4090	0
121	20250324	191300	150707150	4090	4090	4090	4090	0
122	20250324	191200	150707150	4090	4090	4090	4090	333
123	20250324	191100	150707150	4090	4090	4090	4090	0
124	20250324	191000	150707150	4090	4090	4090	4090	0
125	20250324	190900	150707150	4090	4090	4090	4090	0
126	20250324	190800	150707150	4090	4090	4090	4090	0
127	20250324	190700	150707150	4090	4090	4090	4090	0
128	20250324	190600	150707150	4090	4090	4090	4090	0
129	20250324	190500	150707150	4090	4090	4090	4090	0
130	20250324	190400	150707150	4090	4090	4090	4090	0
131	20250324	190300	150707150	4090	4090	4090	4090	0
132	20250324	190200	150707150	4090	4090	4090	4090	0
133	20250324	190100	150707150	4090	4090	4090	4090	0
134	20250324	190000	150707150	4090	4090	4090	4090	0
135	20250324	185900	150707150	4090	4090	4090	4090	0
136	20250324	185800	150707150	4090	4090	4090	4090	0
137	20250324	185700	150707150	4090	4090	4090	4090	0
138	20250324	185600	150707150	4090	4090	4090	4090	0
139	20250324	185500	150707150	4090	4090	4090	4090	0
140	20250324	185400	150707150	4090	4090	4090	4090	0
141	20250324	185300	150707150	4090	4090	4090	4090	0
142	20250324	185200	150707150	4090	4090	4090	4090	0
143	20250324	185100	150707150	4090	4090	4090	4090	0
144	20250324	185000	150707150	4090	4090	4090	4090	0
145	20250324	184900	150707150	4090	4090	4090	4090	0
146	20250324	184800	150707150	4090	4090	4090	4090	0
147	20250324	184700	150707150	4090	4090	4090	4090	0
148	20250324	184600	150707150	4090	4090	4090	4090	0
149	20250324	184500	150707150	4090	4090	4090	4090	0
150	20250324	184400	150707150	4090	4090	4090	4090	0
151	20250324	184300	150707150	4090	4090	4090	4090	0
152	20250324	184200	150707150	4090	4090	4090	4090	333
153	20250324	184100	150707150	4090	4090	4090	4090	0
154	20250324	184000	150707150	4090	4090	4090	4090	0
155	20250324	183900	150707150	4090	4090	4090	4090	0
156	20250324	183800	150707150	4090	4090	4090	4090	0
157	20250324	183700	150707150	4090	4090	4090	4090	0
158	20250324	183600	150707150	4090	4090	4090	4090	0
159	20250324	183500	150707150	4090	4090	4090	4090	0
160	20250324	183400	150707150	4090	4090	4090	4090	0
161	20250324	183300	150707150	4090	4090	4090	4090	0
162	20250324	183200	150707150	4090	4090	4090	4090	0
163	20250324	183100	150707150	4090	4090	4090	4090	0
164	20250324	183000	150707150	4090	4090	4090	4090	0
165	20250324	182900	150707150	4090	4090	4090	4090	0
166	20250324	182800	150707150	4090	4090	4090	4090	0
167	20250324	182700	150707150	4090	4090	4090	4090	0
168	20250324	182600	150707150	4090	4090	4090	4090	0
169	20250324	182500	150707150	4090	4090	4090	4090	0
170	20250324	182400	150707150	4090	4090	4090	4090	0
171	20250324	182300	150707150	4090	4090	4090	4090	0
172	20250324	182200	150707150	4090	4090	4090	4090	0
173	20250324	182100	150707150	4090	4090	4090	4090	0
174	20250324	182000	150707150	4090	4090	4090	4090	0
175	20250324	181900	150707150	4090	4090	4090	4090	0
176	20250324	181800	150707150	4090	4090	4090	4090	0
177	20250324	181700	150707150	4090	4090	4090	4090	0
178	20250324	181600	150707150	4090	4090	4090	4090	0
179	20250324	181500	150707150	4090	4090	4090	4090	0
180	20250324	181400	150707150	4090	4090	4090	4090	0
181	20250324	181300	150707150	4090	4090	4090	4090	0
182	20250324	181200	150707150	4090	4090	4090	4090	333
183	20250324	181100	150707150	4090	4090	4090	4090	0
184	20250324	181000	150707150	4090	4090	4090	4090	0
185	20250324	180900	150707150	4090	4090	4090	4090	0
186	20250324	180800	150707150	4090	4090	4090	4090	0
187	20250324	180700	150707150	4090	4090	4090	4090	0
188	20250324	180600	150707150	4090	4090	4090	4090	0
189	20250324	180500	150707150	4090	4090	4090	4090	0
190	20250324	180400	150707150	4090	4090	4090	4090	0
191	20250324	180300	150707150	4090	4090	4090	4090	0
192	20250324	180200	150707150	4090	4090	4090	4090	0
193	20250324	180100	150707150	4090	4090	4090	4090	0
194	20250324	180000	150707150	4090	4090	4090	4090	0
195	20250324	175900	150707150	4090	4090	4090	4090	0
196	20250324	175800	150707150	4090	4090	4090	4090	0
197	20250324	175700	150707150	4090	4090	4090	4090	0
198	20250324	175600	150707150	4090	4090	4090	4090	0
199	20250324	175500	150707150	4090	4090	4090	4090	0
200	20250324	175400	150707150	4090	4090	4090	4090	0
201	20250324	175300	150707150	4090	4090	4090	4090	0
202	20250324	175200	150707150	4090	4090	4090	4090	0
203	20250324	175100	150707150	4090	4090	4090	4090	0
204	20250324	175000	150707150	4090	4090	4090	4090	0
205	20250324	174900	150707150	4090	4090	4090	4090	0
206	20250324	174800	150707150	4090	4090	4090	4090	0
207	20250324	174700	150707150	4090	4090	4090	4090	0
208	20250324	174600	150707150	4090	4090	4090	4090	0
209	20250324	174500	150707150	4090	4090	4090	4090	0
210	20250324	174400	150707150	4090	4090	4090	4090	0
211	20250324	174300	150707150	4090	4090	4090	4090	0
212	20250324	174200	150707150	4090	4090	4090	4090	333
213	20250324	174100	150707150	4090	4090	4090	4090	0
214	20250324	174000	150707150	4090	4090	4090	4090	0
215	20250324	173900	150707150	4090	4090	4090	4090	0
216	20250324	173800	150707150	4090	4090	4090	4090	0
217	20250324	173700	150707150	4090	4090	4090	4090	0
218	20250324	173600	150707150	4090	4090	4090	4090	0
219	20250324	173500	150707150	4090	4090	4090	4090	0
220	20250324	173400	150707150	4090	4090	4090	4090	0
221	20250324	173300	150707150	4090	4090	4090	4090	0
222	20250324	173200	150707150	4090	4090	4090	4090	0
223	20250324	173100	150707150	4090	4090	4090	4090	0
224	20250324	173000	150707150	4090	4090	4090	4090	0
225	20250324	172900	150707150	4090	4090	4090	4090	0
226	20250324	172800	150707150	4090	4090	4090	4090	0
227	20250324	172700	150707150	4090	4090	4090	4090	0
228	20250324	172600	150707150	4090	4090	4090	4090	0
229	20250324	172500	150707150	4090	4090	4090	4090	0
230	20250324	172400	150707150	4090	4090	4090	4090	0
231	20250324	172300	150707150	4090	4090	4090	4090	0
232	20250324	172200	150707150	4090	4090	4090	4090	0
233	20250324	172100	150707150	4090	4090	4090	4090	0
234	20250324	172000	150707150	4090	4090	4090	4090	0
235	20250324	171900	150707150	4090	4090	4090	4090	0
236	20250324	171800	150707150	4090	4090	4090	4090	0
237	20250324	171700	150707150	4090	4090	4090	4090	0
238	20250324	171600	150707150	4090	4090	4090	4090	0
239	20250324	171500	150707150	4090	4090	4090	4090	0
240	20250324	171400	150707150	4090	4090	4090	4090	0
241	20250324	171300	150707150	4090	4090	4090	4090	0
242	20250324	171200	150707150	4090	4090	4090	4090	333
243	20250324	171100	150707150	4090	4090	4090	4090	0
244	20250324	171000	150707150	4090	4090	4090	4090	0
245	20250324	170900	150707150	4090	4090	4090	4090	0
246	20250324	170800	150707150	4090	4090	4090	4090	0
247	20250324	170700	150707150	4090	4090	4090	4090	0
248	20250324	170600	150707150	4090	4090	4090	4090	0
249	20250324	170500	150707150	4090	4090	4090	4090	0
250	20250324	170400	150707150	4090	4090	4090	4090	0
251	20250324	170300	150707150	4090	4090	4090	4090	0
252	20250324	170200	150707150	4090	4090	4090	4090	0
253	20250324	170100	150707150	4090	4090	4090	4090	0
254	20250324	170000	150707150	4090	4090	4090	4090	0
255	20250324	165900	150707150	4090	4090	4090	4090	0
256	20250324	165800	150707150	4090	4090	4090	4090	0
257	20250324	165700	150707150	4090	4090	4090	4090	0
258	20250324	165600	150707150	4090	4090	4090	4090	0
259	20250324	165500	150707150	4090	4090	4090	4090	0
260	20250324	165400	150707150	4090	4090	4090	4090	0
261	20250324	165300	150707150	4090	4090	4090	4090	0
262	20250324	165200	150707150	4090	4090	4090	4090	0
263	20250324	165100	150707150	4090	4090	4090	4090	0
264	20250324	165000	150707150	4090	4090	4090	4090	0
265	20250324	164900	150707150	4090	4090	4090	4090	0
266	20250324	164800	150707150	4090	4090	4090	4090	0
267	20250324	164700	150707150	4090	4090	4090	4090	0
268	20250324	164600	150707150	4090	4090	4090	4090	0
269	20250324	164500	150707150	4090	4090	4090	4090	0
270	20250324	164400	150707150	4090	4090	4090	4090	0
271	20250324	164300	150707150	4090	4090	4090	4090	0
272	20250324	164200	150707150	4090	4090	4090	4090	333
273	20250324	164100	150707150	4090	4090	4090	4090	0
274	20250324	164000	150707150	4090	4090	4090	4090	0
275	20250324	163900	150707150	4090	4090	4090	4090	0
276	20250324	163800	150707150	4090	4090	4090	4090	0
277	20250324	163700	150707150	4090	4090	4090	4090	0
278	20250324	163600	150707150	4090	4090	4090	4090	0
279	20250324	163500	150707150	4090	4090	4090	4090	0
280	20250324	163400	150707150	4090	4090	4090	4090	0
281	20250324	163300	150707150	4090	4090	4090	4090	0
282	20250324	163200	150707150	4090	4090	4090	4090	0
283	20250324	163100	150707150	4090	4090	4090	4090	0
284	20250324	163000	150707150	4090	4090	4090	4090	0
285	20250324	162900	150707150	4090	4090	4090	4090	0
286	20250324	162800	150707150	4090	4090	4090	4090	0
287	20250324	162700	150707150	4090	4090	4090	4090	0
288	20250324	162600	150707150	4090	4090	4090	4090	0
289	20250324	162500	150707150	4090	4090	4090	4090	0
290	20250324	162400	150707150	4090	4090	4090	4090	0
291	20250324	162300	150707150	4090	4090	4090	4090	0
292	20250324	162200	150707150	4090	4090	4090	4090	0
293	20250324	162100	150707150	4090	4090	4090	4090	0
294	20250324	162000	150707150	4090	4090	4090	4090	0
295	20250324	161900	150707150	4090	4090	4090	4090	0
296	20250324	161800	150707150	4090	4090	4090	4090	0
297	20250324	161700	150707150	4090	4090	4090	4090	0
298	20250324	161600	150707150	4090	4090	4090	4090	0
299	20250324	161500	150707150	4090	4090	4090	4090	0
300	20250324	161400	150707150	4090	4090	4090	4090	0
301	20250324	161300	150707150	4090	4090	4090	4090	0
302	20250324	161200	150707150	4090	4090	4090	4090	333
303	20250324	161100	150707150	4090	4090	4090	4090	0
304	20250324	161000	150707150	4090	4090	4090	4090	0
305	20250324	160900	150707150	4090	4090	4090	4090	0
306	20250324	160800	150707150	4090	4090	4090	4090	0
307	20250324	160700	150707150	4090	4090	4090	4090	0
308	20250324	160600	150707150	4090	4090	4090	4090	0
309	20250324	160500	150707150	4090	4090	4090	4090	0
310	20250324	160400	150707150	4090	4090	4090	4090	0
311	20250324	160300	150707150	4090	4090	4090	4090	0
312	20250324	160200	150707150	4090	4090	4090	4090	0
313	20250324	160100	150707150	4090	4090	4090	4090	0
314	20250324	160000	150707150	4090	4090	4090	4090	0
315	20250324	155900	150707150	4090	4090	4090	4090	0
316	20250324	155800	150707150	4090	4090	4090	4090	0
317	20250324	155700	150707150	4090	4090	4090	4090	0
318	20250324	155600	150707150	4090	4090	4090	4090	0
319	20250324	155500	150707150	4090	4090	4090	4090	0
320	20250324	155400	150707150	4090	4090	4090	4090	0
321	20250324	155300	150707150	4090	4090	4090	4090	0
322	20250324	155200	150707150	4090	4090	4090	4090	0
323	20250324	155100	150707150	4090	4090	4090	4090	0
324	20250324	155000	150707150	4090	4090	4090	4090	0
325	20250324	154900	150707150	4090	4090	4090	4090	0
326	20250324	154800	150707150	4090	4090	4090	4090	0
327	20250324	154700	150707150	4090	4090	4090	4090	0
328	20250324	154600	150707150	4090	4090	4090	4090	0
329	20250324	154500	150707150	4090	4090	4090	4090	0
330	20250324	154400	150707150	4090	4090	4090	4090	0
331	20250324	154300	150707150	4090	4090	4090	4090	0
332	20250324	154200	150707150	4090	4090	4090	4090	333
333	20250324	154100	150707150	4090	4090	4090	4090	0
334	20250324	154000	150707150	4090	4090	4090	4090	0
335	20250324	153900	150707150	4090	4090	4090	4090	0
336	20250324	153800	150707150	4090	4090	4090	4090	0
337	20250324	153700	150707150	4090	4090	4090	4090	0
338	20250324	153600	150707150	4090	4090	4090	4090	0
339	20250324	153500	150707150	4090	4090	4090	4090	0
340	20250324	153400	150707150	4090	4090	4090	4090	0
341	20250324	153300	150707150	4090	4090	4090	4090	0
342	20250324	153200	150707150	4090	4090	4090	4090	0
343	20250324	153100	150707150	4090	4090	4090	4090	0
344	20250324	153000	150707150	4090	4090	4090	4090	333
345	20250324	152900	149345180	4090	4090	4090	4090	0
346	20250324	152800	149345180	4090	4090	4090	4090	0
347	20250324	152700	149345180	4090	4090	4090	4090	0
348	20250324	152600	149345180	4090	4090	4090	4090	0
349	20250324	152500	149345180	4090	4090	4090	4090	0
350	20250324	152400	149345180	4090	4090	4090	4090	0
351	20250324	152300	149345180	4090	4090	4090	4090	0
352	20250324	152200	149345180	4090	4090	4090	4090	0
353	20250324	152100	149345180	4090	4090	4090	4090	0
354	20250324	152000	149345180	4090	4090	4090	4090	0
355	20250324	151900	149345180	4090	4090	4090	4090	2
356	20250324	151800	149337000	4090	4090	4090	4090	0
357	20250324	151700	149337000	4090	4090	4090	4090	0
358	20250324	151600	149337000	4090	4090	4090	4090	0
359	20250324	151500	149337000	4090	4090	4090	4090	0
360	20250324	151400	149337000	4090	4085	4090	4085	228
361	20250324	151300	148405610	4085	4085	4085	4085	0
362	20250324	151200	148405610	4085	4085	4085	4085	0
363	20250324	151100	148405610	4085	4085	4085	4085	24
364	20250324	151000	148307570	4080	4080	4080	4080	0
365	20250324	150900	148307570	4080	4080	4080	4080	0
366	20250324	150800	148307570	4080	4080	4080	4080	0
367	20250324	150700	148307570	4080	4080	4080	4080	1
368	20250324	150600	148303490	4070	4070	4070	4070	2
369	20250324	150500	148295350	4070	4070	4070	4070	0
370	20250324	150400	148295350	4070	4070	4070	4070	0
371	20250324	150300	148295350	4070	4085	4085	4070	1321
372	20250324	150200	142914530	4080	4080	4080	4080	0
373	20250324	150100	142914530	4080	4080	4080	4080	0
374	20250324	150000	142914530	4080	4080	4080	4080	60
375	20250324	145900	142669730	4080	4080	4080	4080	90
376	20250324	145800	142302530	4080	4080	4080	4080	0
377	20250324	145700	142302530	4080	4080	4080	4080	0
378	20250324	145600	142302530	4080	4080	4080	4080	90
379	20250324	145500	141935330	4080	4080	4080	4080	0
380	20250324	145400	141935330	4080	4080	4080	4080	0
381	20250324	145300	141935330	4080	4080	4080	4080	90
382	20250324	145200	141568130	4085	4085	4085	4085	0
383	20250324	145100	141568130	4085	4085	4085	4085	0
384	20250324	145000	141568130	4085	4085	4085	4085	30
385	20250324	144900	141445580	4085	4080	4085	4080	81
386	20250324	144800	141114705	4080	4080	4080	4080	0
387	20250324	144700	141114705	4080	4080	4080	4080	0
388	20250324	144600	141114705	4080	4080	4080	4080	90
389	20250324	144500	140747505	4080	4080	4080	4080	0
390	20250324	144400	140747505	4080	4080	4080	4080	0
391	20250324	144300	140747505	4080	4080	4080	4080	90
392	20250324	144200	140380305	4080	4080	4080	4080	0
393	20250324	144100	140380305	4080	4080	4080	4080	0
394	20250324	144000	140380305	4080	4080	4080	4080	91
395	20250324	143900	140009025	4085	4085	4085	4085	0
396	20250324	143800	140009025	4085	4085	4085	4085	0
397	20250324	143700	140009025	4085	4085	4085	4085	11
398	20250324	143600	139964090	4090	4090	4090	4090	15
399	20250324	143500	139902740	4090	4090	4090	4090	0
400	20250324	143400	139902740	4090	4090	4090	4090	0
401	20250324	143300	139902740	4090	4085	4090	4085	91
402	20250324	143200	139531000	4090	4090	4090	4090	2
403	20250324	143100	139522820	4085	4085	4085	4085	0
404	20250324	143000	139522820	4085	4085	4085	4085	946
405	20250324	142900	135658410	4085	4085	4085	4085	15
406	20250324	142800	135597135	4090	4090	4090	4090	100
407	20250324	142700	135188135	4085	4085	4085	4085	90
408	20250324	142600	134820485	4085	4085	4085	4085	0
409	20250324	142500	134820485	4085	4085	4085	4085	0
410	20250324	142400	134820485	4085	4090	4090	4085	125
411	20250324	142300	134309685	4090	4090	4090	4090	0
412	20250324	142200	134309685	4090	4090	4090	4090	0
413	20250324	142100	134309685	4090	4085	4090	4085	2
414	20250324	142000	134301510	4085	4085	4085	4085	90
415	20250324	141900	133933860	4090	4090	4090	4090	0
416	20250324	141800	133933860	4090	4090	4090	4090	0
417	20250324	141700	133933860	4090	4090	4090	4090	118
418	20250324	141600	133451240	4090	4090	4090	4090	972
419	20250324	141500	129475760	4090	4090	4090	4090	19
420	20250324	141400	129398050	4090	4090	4090	4090	90
421	20250324	141300	129029950	4090	4090	4090	4090	0
422	20250324	141200	129029950	4090	4090	4090	4090	0
423	20250324	141100	129029950	4090	4090	4090	4090	90
424	20250324	141000	128661850	4090	4090	4090	4090	0
425	20250324	140900	128661850	4090	4090	4090	4090	0
426	20250324	140800	128661850	4090	4090	4090	4090	0
427	20250324	140700	128661850	4090	4090	4090	4090	90
428	20250324	140600	128293750	4100	4100	4100	4100	0
429	20250324	140500	128293750	4100	4100	4100	4100	0
430	20250324	140400	128293750	4100	4100	4100	4100	0
431	20250324	140300	128293750	4100	4100	4100	4100	0
432	20250324	140200	128293750	4100	4100	4100	4100	0
433	20250324	140100	128293750	4100	4100	4100	4100	1
434	20250324	140000	128289650	4110	4110	4110	4110	0
435	20250324	135900	128289650	4110	4095	4110	4095	1100
436	20250324	135800	123785090	4090	4090	4090	4090	90
437	20250324	135700	123416990	4095	4095	4095	4095	0
438	20250324	135600	123416990	4095	4095	4095	4095	0
439	20250324	135500	123416990	4095	4095	4095	4095	1
440	20250324	135400	123412895	4095	4095	4095	4095	83
441	20250324	135300	123073010	4090	4090	4090	4090	0
442	20250324	135200	123073010	4090	4090	4090	4090	0
443	20250324	135100	123073010	4090	4090	4090	4090	0
444	20250324	135000	123073010	4090	4090	4090	4090	275
445	20250324	134900	121948260	4090	4090	4090	4090	110
446	20250324	134800	121498360	4085	4090	4090	4085	92
447	20250324	134700	121122530	4090	4090	4090	4090	1
448	20250324	134600	121118440	4090	4085	4090	4085	4
449	20250324	134500	121102090	4090	4085	4090	4085	92
450	20250324	134400	120726265	4090	4090	4090	4090	10
451	20250324	134300	120685365	4090	4090	4090	4090	0
452	20250324	134200	120685365	4090	4090	4090	4090	0
453	20250324	134100	120685365	4090	4090	4090	4090	54
454	20250324	134000	120464505	4090	4090	4090	4090	0
455	20250324	133900	120464505	4090	4090	4090	4090	0
456	20250324	133800	120464505	4090	4090	4090	4090	0
457	20250324	133700	120464505	4090	4090	4090	4090	0
458	20250324	133600	120464505	4090	4090	4090	4090	80
459	20250324	133500	120137305	4085	4085	4085	4085	90
460	20250324	133400	119769655	4090	4090	4090	4090	0
461	20250324	133300	119769655	4090	4090	4090	4090	9
462	20250324	133200	119732845	4090	4090	4090	4090	86
463	20250324	133100	119381105	4090	4090	4090	4090	0
464	20250324	133000	119381105	4090	4090	4090	4090	0
465	20250324	132900	119381105	4090	4090	4090	4090	0
466	20250324	132800	119381105	4090	4090	4095	4090	110
467	20250324	132700	118931200	4090	4090	4090	4090	0
468	20250324	132600	118931200	4090	4090	4090	4090	0
469	20250324	132500	118931200	4090	4090	4090	4090	90
470	20250324	132400	118563100	4095	4095	4095	4095	1
471	20250324	132300	118559005	4105	4105	4105	4105	3
472	20250324	132200	118546690	4110	4095	4110	4095	616
473	20250324	132100	116021765	4095	4095	4095	4095	98
474	20250324	132000	115620455	4095	4095	4095	4095	0
475	20250324	131900	115620455	4095	4095	4095	4095	11
476	20250324	131800	115575410	4090	4090	4090	4090	0
477	20250324	131700	115575410	4090	4090	4090	4090	0
478	20250324	131600	115575410	4090	4090	4090	4090	0
479	20250324	131500	115575410	4090	4095	4095	4090	156
480	20250324	131400	114937040	4095	4095	4095	4095	0
481	20250324	131300	114937040	4095	4095	4095	4095	24
482	20250324	131200	114838760	4090	4090	4090	4090	90
483	20250324	131100	114470660	4095	4095	4095	4095	25
484	20250324	131000	114368285	4095	4095	4095	4095	5
485	20250324	130900	114347810	4090	4090	4090	4090	90
486	20250324	130800	113979710	4095	4095	4095	4095	0
487	20250324	130700	113979710	4095	4095	4095	4095	0
488	20250324	130600	113979710	4095	4090	4095	4090	91
489	20250324	130500	113607515	4090	4090	4090	4090	0
490	20250324	130400	113607515	4090	4090	4090	4090	0
491	20250324	130300	113607515	4090	4090	4090	4090	0
492	20250324	130200	113607515	4090	4090	4090	4090	90
493	20250324	130100	113239415	4095	4095	4095	4095	0
494	20250324	130000	113239415	4095	4095	4095	4095	0
495	20250324	125900	113239415	4095	4095	4095	4095	115
496	20250324	125800	112768490	4100	4100	4100	4100	0
497	20250324	125700	112768490	4100	4100	4100	4100	0
498	20250324	125600	112768490	4100	4100	4100	4100	47
499	20250324	125500	112575790	4105	4100	4105	4100	5
500	20250324	125400	112555280	4090	4090	4090	4090	0
501	20250324	125300	112555280	4090	4090	4090	4090	0
502	20250324	125200	112555280	4090	4090	4090	4090	0
503	20250324	125100	112555280	4090	4090	4090	4090	0
504	20250324	125000	112555280	4090	4085	4090	4085	80
505	20250324	124900	112228085	4090	4090	4090	4090	11
506	20250324	124800	112183095	4100	4100	4110	4090	4
507	20250324	124700	112166695	4110	4105	4110	4085	3580
508	20250324	124600	97495070	4110	4105	4110	4105	2792
509	20250324	124500	86020400	4110	4110	4110	4110	3
510	20250324	124400	86008070	4105	4110	4110	4105	2
511	20250324	124300	85999855	4105	4105	4105	4105	90
512	20250324	124200	85630405	4110	4110	4110	4110	20
513	20250324	124100	85548205	4110	4105	4110	4105	4
514	20250324	124000	85531775	4105	4105	4105	4105	90
515	20250324	123900	85162325	4105	4105	4105	4105	0
516	20250324	123800	85162325	4105	4110	4110	4105	430
517	20250324	123700	83395130	4110	4110	4110	4110	1
518	20250324	123600	83391020	4115	4110	4115	4110	117
519	20250324	123500	82910020	4110	4110	4110	4110	0
520	20250324	123400	82910020	4110	4110	4110	4110	0
521	20250324	123300	82910020	4110	4110	4110	4110	90
522	20250324	123200	82540120	4115	4115	4115	4115	0
523	20250324	123100	82540120	4115	4115	4115	4115	6
524	20250324	123000	82515430	4110	4110	4110	4110	90
525	20250324	122900	82145530	4110	4110	4110	4110	0
526	20250324	122800	82145530	4110	4110	4110	4110	0
527	20250324	122700	82145530	4110	4110	4110	4110	90
528	20250324	122600	81775630	4110	4110	4110	4110	0
529	20250324	122500	81775630	4110	4110	4110	4110	0
530	20250324	122400	81775630	4110	4110	4110	4110	0
531	20250324	122300	81775630	4110	4110	4110	4110	90
532	20250324	122200	81405730	4110	4110	4110	4110	67
533	20250324	122100	81130360	4110	4110	4110	4110	100
534	20250324	122000	80719360	4110	4110	4110	4110	90
535	20250324	121900	80349460	4110	4110	4110	4110	0
536	20250324	121800	80349460	4110	4110	4110	4110	0
537	20250324	121700	80349460	4110	4110	4110	4110	90
538	20250324	121600	79979560	4115	4115	4115	4115	0
539	20250324	121500	79979560	4115	4115	4115	4115	0
540	20250324	121400	79979560	4115	4120	4120	4115	38
541	20250324	121300	79823185	4115	4115	4115	4115	0
542	20250324	121200	79823185	4115	4115	4115	4115	0
543	20250324	121100	79823185	4115	4115	4115	4115	0
544	20250324	121000	79823185	4115	4115	4115	4115	140
545	20250324	120900	79247085	4115	4115	4115	4115	90
546	20250324	120800	78876735	4115	4115	4115	4115	0
547	20250324	120700	78876735	4115	4115	4115	4115	0
548	20250324	120600	78876735	4115	4115	4115	4115	0
549	20250324	120500	78876735	4115	4120	4120	4115	181
550	20250324	120400	78131910	4115	4115	4115	4115	90
551	20250324	120300	77761560	4120	4120	4120	4120	0
552	20250324	120200	77761560	4120	4115	4120	4115	128
553	20250324	120100	77234790	4115	4110	4115	4110	105
554	20250324	120000	76803165	4115	4115	4115	4115	0
555	20250324	115900	76803165	4115	4115	4115	4115	0
556	20250324	115800	76803165	4115	4115	4115	4115	1
557	20250324	115700	76799050	4110	4110	4110	4110	90
558	20250324	115600	76429150	4115	4115	4115	4115	3
559	20250324	115500	76416805	4110	4110	4110	4110	1
560	20250324	115400	76412695	4110	4110	4110	4110	90
561	20250324	115300	76042795	4115	4115	4115	4115	0
562	20250324	115200	76042795	4115	4115	4115	4115	2
563	20250324	115100	76034565	4110	4110	4110	4110	90
564	20250324	115000	75664665	4115	4115	4115	4115	0
565	20250324	114900	75664665	4115	4115	4115	4115	0
566	20250324	114800	75664665	4115	4115	4115	4115	0
567	20250324	114700	75664665	4115	4115	4115	4115	0
568	20250324	114600	75664665	4115	4115	4115	4115	0
569	20250324	114500	75664665	4115	4115	4120	4115	45
570	20250324	114400	75479470	4115	4115	4120	4115	94
571	20250324	114300	75092640	4110	4110	4110	4110	0
572	20250324	114200	75092640	4110	4115	4115	4110	173
573	20250324	114100	74381360	4120	4120	4120	4120	0
574	20250324	114000	74381360	4120	4120	4120	4120	0
575	20250324	113900	74381360	4120	4115	4120	4115	92
576	20250324	113800	74002770	4120	4120	4120	4120	0
577	20250324	113700	74002770	4120	4120	4120	4120	0
578	20250324	113600	74002770	4120	4120	4120	4110	1286
579	20250324	113500	68716950	4120	4110	4120	4110	1295
580	20250324	113400	63394000	4120	4110	4120	4110	48
581	20250324	113300	63196540	4120	4120	4120	4120	1
582	20250324	113200	63192420	4120	4115	4120	4115	179
583	20250324	113100	62455390	4120	4120	4120	4120	0
584	20250324	113000	62455390	4120	4120	4120	4110	2254
585	20250324	112900	53190910	4120	4110	4120	4110	179
586	20250324	112800	52455040	4110	4115	4115	4105	891
587	20250324	112700	48793875	4115	4115	4115	4115	1
588	20250324	112600	48789760	4115	4115	4115	4115	0
589	20250324	112500	48789760	4115	4115	4120	4115	37
590	20250324	112400	48637415	4115	4115	4115	4115	0
591	20250324	112300	48637415	4115	4110	4115	4110	4
592	20250324	112200	48620965	4115	4115	4115	4115	85
593	20250324	112100	48271190	4120	4120	4120	4120	1
594	20250324	112000	48267070	4120	4120	4120	4120	0
595	20250324	111900	48267070	4120	4120	4120	4120	1
596	20250324	111800	48262950	4115	4115	4115	4115	90
597	20250324	111700	47892600	4120	4120	4120	4120	11
598	20250324	111600	47847280	4115	4120	4120	4115	12
599	20250324	111500	47797850	4115	4120	4120	4115	1137
600	20250324	111400	43118010	4125	4140	4140	4125	739
601	20250324	111300	40063340	4175	4175	4175	4175	0
602	20250324	111200	40063340	4175	4175	4175	4175	7
603	20250324	111100	40034115	4190	4190	4190	4190	0
604	20250324	111000	40034115	4190	4190	4190	4190	0
605	20250324	110900	40034115	4190	4190	4190	4190	0
606	20250324	110800	40034115	4190	4190	4190	4190	0
607	20250324	110700	40034115	4190	4190	4190	4190	0
608	20250324	110600	40034115	4190	4190	4190	4190	19
609	20250324	110500	39954505	4200	4200	4200	4200	0
610	20250324	110400	39954505	4200	4200	4200	4200	0
611	20250324	110300	39954505	4200	4200	4200	4200	2
612	20250324	110200	39946105	4145	4145	4145	4145	90
613	20250324	110100	39573055	4200	4200	4200	4200	0
614	20250324	110000	39573055	4200	4160	4200	4145	272
615	20250324	105900	38445085	4165	4165	4165	4165	238
616	20250324	105800	37453815	4175	4175	4175	4175	0
617	20250324	105700	37453815	4175	4175	4175	4175	0
618	20250324	105600	37453815	4175	4175	4175	4175	0
619	20250324	105500	37453815	4175	4175	4175	4175	1
620	20250324	105400	37449640	4175	4175	4175	4175	0
621	20250324	105300	37449640	4175	4175	4175	4175	7
622	20250324	105200	37420415	4165	4165	4165	4165	48
623	20250324	105100	37220495	4210	4210	4210	4210	0
624	20250324	105000	37220495	4210	4210	4210	4210	0
625	20250324	104900	37220495	4210	4210	4210	4210	0
626	20250324	104800	37220495	4210	4210	4210	4210	0
627	20250324	104700	37220495	4210	4210	4210	4210	0
628	20250324	104600	37220495	4210	4210	4210	4210	0
629	20250324	104500	37220495	4210	4210	4210	4210	0
630	20250324	104400	37220495	4210	4165	4210	4165	10
631	20250324	104300	37178635	4215	4175	4215	4175	92
632	20250324	104200	36794455	4215	4190	4215	4190	140
633	20250324	104100	36206625	4190	4150	4190	4130	5089
634	20250324	104000	15100230	4140	4140	4140	4135	110
635	20250324	103900	14645345	4145	4150	4150	4145	503
636	20250324	103800	12558635	4150	4150	4150	4150	0
637	20250324	103700	12558635	4150	4150	4150	4150	0
638	20250324	103600	12558635	4150	4150	4150	4150	90
639	20250324	103500	12185135	4155	4155	4155	4155	0
640	20250324	103400	12185135	4155	4155	4155	4155	5
641	20250324	103300	12164360	4155	4160	4160	4155	299
642	20250324	103200	10920720	4160	4160	4160	4160	0
643	20250324	103100	10920720	4160	4160	4160	4160	0
644	20250324	103000	10920720	4160	4160	4160	4160	90
645	20250324	102900	10546320	4160	4160	4160	4160	0
646	20250324	102800	10546320	4160	4160	4160	4160	0
647	20250324	102700	10546320	4160	4160	4160	4160	0
648	20250324	102600	10546320	4160	4160	4160	4160	90
649	20250324	102500	10171920	4165	4165	4165	4165	0
650	20250324	102400	10171920	4165	4165	4165	4165	0
651	20250324	102300	10171920	4165	4165	4165	4160	216
652	20250324	102200	9272730	4160	4160	4160	4160	0
653	20250324	102100	9272730	4160	4160	4160	4160	0
654	20250324	102000	9272730	4160	4160	4160	4160	125
655	20250324	101900	8752730	4165	4165	4165	4165	207
656	20250324	101800	7890575	4165	4165	4165	4165	0
657	20250324	101700	7890575	4165	4165	4165	4165	90
658	20250324	101600	7515725	4165	4165	4165	4165	1
659	20250324	101500	7511560	4165	4165	4165	4165	0
660	20250324	101400	7511560	4165	4165	4165	4165	0
661	20250324	101300	7511560	4165	4165	4165	4165	90
662	20250324	101200	7136710	4165	4165	4165	4165	0
663	20250324	101100	7136710	4165	4165	4165	4165	0
664	20250324	101000	7136710	4165	4165	4165	4165	90
665	20250324	100900	6761860	4165	4165	4165	4165	0
666	20250324	100800	6761860	4165	4165	4165	4165	0
667	20250324	100700	6761860	4165	4165	4165	4165	90
668	20250324	100600	6387010	4170	4170	4170	4170	10
669	20250324	100500	6345310	4170	4170	4170	4170	16
670	20250324	100400	6278590	4170	4170	4170	4170	1
671	20250324	100300	6274420	4175	4170	4175	4170	95
672	20250324	100200	5878245	4165	4165	4165	4165	0
673	20250324	100100	5878245	4165	4165	4165	4165	0
674	20250324	100000	5878245	4165	4165	4165	4165	90
675	20250324	095900	5503395	4165	4165	4165	4165	0
676	20250324	095800	5503395	4165	4165	4165	4165	0
677	20250324	095700	5503395	4165	4165	4165	4165	90
678	20250324	095600	5128545	4175	4175	4175	4175	0
679	20250324	095500	5128545	4175	4175	4175	4175	0
680	20250324	095400	5128545	4175	4175	4175	4175	0
681	20250324	095300	5128545	4175	4170	4175	4170	58
682	20250324	095200	4886665	4170	4170	4170	4170	0
683	20250324	095100	4886665	4170	4170	4170	4165	112
684	20250324	095000	4420075	4170	4170	4170	4170	0
685	20250324	094900	4420075	4170	4170	4170	4170	1
686	20250324	094800	4415905	4170	4170	4170	4170	10
687	20250324	094700	4374205	4170	4170	4170	4170	3
688	20250324	094600	4361695	4185	4185	4185	4185	0
689	20250324	094500	4361695	4185	4185	4185	4185	0
690	20250324	094400	4361695	4185	4185	4185	4185	0
691	20250324	094300	4361695	4185	4185	4185	4185	0
692	20250324	094200	4361695	4185	4170	4185	4170	162
693	20250324	094100	3685615	4175	4175	4175	4175	0
694	20250324	094000	3685615	4175	4175	4175	4175	35
695	20250324	093900	3539490	4175	4175	4175	4175	0
696	20250324	093800	3539490	4175	4170	4175	4170	92
697	20250324	093700	3155840	4175	4170	4175	4170	230
698	20250324	093600	2196715	4165	4165	4165	4165	0
699	20250324	093500	2196715	4165	4165	4165	4165	0
700	20250324	093400	2196715	4165	4165	4165	4165	0
701	20250324	093300	2196715	4165	4165	4165	4165	0
702	20250324	093200	2196715	4165	4165	4165	4165	0
703	20250324	093100	2196715	4165	4165	4165	4165	0
704	20250324	093000	2196715	4165	4165	4165	4165	0
705	20250324	092900	2196715	4165	4165	4165	4165	5
706	20250324	092800	2175890	4170	4170	4170	4170	33
707	20250324	092700	2038280	4170	4170	4170	4170	1
708	20250324	092600	2034110	4175	4175	4175	4175	0
709	20250324	092500	2034110	4175	4175	4175	4175	0
710	20250324	092400	2034110	4175	4175	4175	4175	0
711	20250324	092300	2034110	4175	4175	4175	4175	0
712	20250324	092200	2034110	4175	4175	4175	4175	0
713	20250324	092100	2034110	4175	4175	4175	4175	0
714	20250324	092000	2034110	4175	4175	4175	4175	0
715	20250324	091900	2034110	4175	4175	4175	4175	0
716	20250324	091800	2034110	4175	4175	4175	4175	0
717	20250324	091700	2034110	4175	4175	4175	4175	0
718	20250324	091600	2034110	4175	4175	4175	4175	0
719	20250324	091500	2034110	4175	4175	4175	4175	0
720	20250324	091400	2034110	4175	4175	4175	4175	0
721	20250324	091300	2034110	4175	4175	4175	4175	0
722	20250324	091200	2034110	4175	4175	4175	4175	0
723	20250324	091100	2034110	4175	4175	4175	4175	1
724	20250324	091000	2029935	4175	4175	4175	4175	4
725	20250324	090900	2013235	4175	4175	4175	4175	0
726	20250324	090800	2013235	4175	4175	4175	4175	0
727	20250324	090700	2013235	4175	4175	4175	4175	0
728	20250324	090600	2013235	4175	4170	4175	4170	212
729	20250324	090500	1129145	4170	4170	4170	4170	0
730	20250324	090400	1129145	4170	4180	4180	4170	13
731	20250324	090300	1074925	4185	4185	4185	4185	99
732	20250324	090200	660610	4185	4195	4195	4185	23
733	20250324	090100	564145	4210	4210	4210	4210	5
734	20250324	090000	543095	4215	4210	4215	4210	129