KissMeData/067730/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	194800	97430440	2945	2945	2945	2945	55
3	20250324	194700	97430440	2945	2945	2945	2945	0
4	20250324	194600	97430440	2945	2945	2945	2945	0
5	20250324	194500	97430440	2945	2945	2945	2945	0
6	20250324	194400	97430440	2945	2945	2945	2945	0
7	20250324	194300	97430440	2945	2945	2945	2945	0
8	20250324	194200	97430440	2945	2945	2945	2945	0
9	20250324	194100	97430440	2945	2945	2945	2945	0
10	20250324	194000	97430440	2945	2945	2945	2945	0
11	20250324	193900	97430440	2945	2945	2945	2945	0
12	20250324	193800	97430440	2945	2945	2945	2945	0
13	20250324	193700	97430440	2945	2945	2945	2945	0
14	20250324	193600	97430440	2945	2945	2945	2945	0
15	20250324	193500	97430440	2945	2945	2945	2945	0
16	20250324	193400	97430440	2945	2945	2945	2945	0
17	20250324	193300	97430440	2945	2945	2945	2945	0
18	20250324	193200	97430440	2945	2945	2945	2945	0
19	20250324	193100	97430440	2945	2945	2945	2945	0
20	20250324	193000	97430440	2945	2945	2945	2945	0
21	20250324	192900	97430440	2945	2945	2945	2945	0
22	20250324	192800	97430440	2945	2945	2945	2945	0
23	20250324	192700	97430440	2945	2945	2945	2945	0
24	20250324	192600	97430440	2945	2945	2945	2945	0
25	20250324	192500	97430440	2945	2945	2945	2945	0
26	20250324	192400	97430440	2945	2945	2945	2945	0
27	20250324	192300	97430440	2945	2945	2945	2945	0
28	20250324	192200	97430440	2945	2945	2945	2945	0
29	20250324	192100	97430440	2945	2945	2945	2945	0
30	20250324	192000	97430440	2945	2945	2945	2945	0
31	20250324	191900	97430440	2945	2945	2945	2945	0
32	20250324	191800	97430440	2945	2945	2945	2945	55
33	20250324	191700	97430440	2945	2945	2945	2945	0
34	20250324	191600	97430440	2945	2945	2945	2945	0
35	20250324	191500	97430440	2945	2945	2945	2945	0
36	20250324	191400	97430440	2945	2945	2945	2945	0
37	20250324	191300	97430440	2945	2945	2945	2945	0
38	20250324	191200	97430440	2945	2945	2945	2945	0
39	20250324	191100	97430440	2945	2945	2945	2945	0
40	20250324	191000	97430440	2945	2945	2945	2945	0
41	20250324	190900	97430440	2945	2945	2945	2945	0
42	20250324	190800	97430440	2945	2945	2945	2945	0
43	20250324	190700	97430440	2945	2945	2945	2945	0
44	20250324	190600	97430440	2945	2945	2945	2945	0
45	20250324	190500	97430440	2945	2945	2945	2945	0
46	20250324	190400	97430440	2945	2945	2945	2945	0
47	20250324	190300	97430440	2945	2945	2945	2945	0
48	20250324	190200	97430440	2945	2945	2945	2945	0
49	20250324	190100	97430440	2945	2945	2945	2945	0
50	20250324	190000	97430440	2945	2945	2945	2945	0
51	20250324	185900	97430440	2945	2945	2945	2945	0
52	20250324	185800	97430440	2945	2945	2945	2945	0
53	20250324	185700	97430440	2945	2945	2945	2945	0
54	20250324	185600	97430440	2945	2945	2945	2945	0
55	20250324	185500	97430440	2945	2945	2945	2945	0
56	20250324	185400	97430440	2945	2945	2945	2945	0
57	20250324	185300	97430440	2945	2945	2945	2945	0
58	20250324	185200	97430440	2945	2945	2945	2945	0
59	20250324	185100	97430440	2945	2945	2945	2945	0
60	20250324	185000	97430440	2945	2945	2945	2945	0
61	20250324	184900	97430440	2945	2945	2945	2945	0
62	20250324	184800	97430440	2945	2945	2945	2945	55
63	20250324	184700	97430440	2945	2945	2945	2945	0
64	20250324	184600	97430440	2945	2945	2945	2945	0
65	20250324	184500	97430440	2945	2945	2945	2945	0
66	20250324	184400	97430440	2945	2945	2945	2945	0
67	20250324	184300	97430440	2945	2945	2945	2945	0
68	20250324	184200	97430440	2945	2945	2945	2945	0
69	20250324	184100	97430440	2945	2945	2945	2945	0
70	20250324	184000	97430440	2945	2945	2945	2945	0
71	20250324	183900	97430440	2945	2945	2945	2945	0
72	20250324	183800	97430440	2945	2945	2945	2945	0
73	20250324	183700	97430440	2945	2945	2945	2945	0
74	20250324	183600	97430440	2945	2945	2945	2945	0
75	20250324	183500	97430440	2945	2945	2945	2945	0
76	20250324	183400	97430440	2945	2945	2945	2945	0
77	20250324	183300	97430440	2945	2945	2945	2945	0
78	20250324	183200	97430440	2945	2945	2945	2945	0
79	20250324	183100	97430440	2945	2945	2945	2945	0
80	20250324	183000	97430440	2945	2945	2945	2945	0
81	20250324	182900	97430440	2945	2945	2945	2945	0
82	20250324	182800	97430440	2945	2945	2945	2945	0
83	20250324	182700	97430440	2945	2945	2945	2945	0
84	20250324	182600	97430440	2945	2945	2945	2945	0
85	20250324	182500	97430440	2945	2945	2945	2945	0
86	20250324	182400	97430440	2945	2945	2945	2945	0
87	20250324	182300	97430440	2945	2945	2945	2945	0
88	20250324	182200	97430440	2945	2945	2945	2945	0
89	20250324	182100	97430440	2945	2945	2945	2945	0
90	20250324	182000	97430440	2945	2945	2945	2945	0
91	20250324	181900	97430440	2945	2945	2945	2945	0
92	20250324	181800	97430440	2945	2945	2945	2945	55
93	20250324	181700	97430440	2945	2945	2945	2945	0
94	20250324	181600	97430440	2945	2945	2945	2945	0
95	20250324	181500	97430440	2945	2945	2945	2945	0
96	20250324	181400	97430440	2945	2945	2945	2945	0
97	20250324	181300	97430440	2945	2945	2945	2945	0
98	20250324	181200	97430440	2945	2945	2945	2945	0
99	20250324	181100	97430440	2945	2945	2945	2945	0
100	20250324	181000	97430440	2945	2945	2945	2945	0
101	20250324	180900	97430440	2945	2945	2945	2945	0
102	20250324	180800	97430440	2945	2945	2945	2945	0
103	20250324	180700	97430440	2945	2945	2945	2945	0
104	20250324	180600	97430440	2945	2945	2945	2945	0
105	20250324	180500	97430440	2945	2945	2945	2945	0
106	20250324	180400	97430440	2945	2945	2945	2945	0
107	20250324	180300	97430440	2945	2945	2945	2945	0
108	20250324	180200	97430440	2945	2945	2945	2945	0
109	20250324	180100	97430440	2945	2945	2945	2945	0
110	20250324	180000	97430440	2945	2945	2945	2945	0
111	20250324	175900	97430440	2945	2945	2945	2945	0
112	20250324	175800	97430440	2945	2945	2945	2945	0
113	20250324	175700	97430440	2945	2945	2945	2945	0
114	20250324	175600	97430440	2945	2945	2945	2945	0
115	20250324	175500	97430440	2945	2945	2945	2945	0
116	20250324	175400	97430440	2945	2945	2945	2945	0
117	20250324	175300	97430440	2945	2945	2945	2945	0
118	20250324	175200	97430440	2945	2945	2945	2945	0
119	20250324	175100	97430440	2945	2945	2945	2945	0
120	20250324	175000	97430440	2945	2945	2945	2945	0
121	20250324	174900	97430440	2945	2945	2945	2945	0
122	20250324	174800	97430440	2945	2945	2945	2945	55
123	20250324	174700	97430440	2945	2945	2945	2945	0
124	20250324	174600	97430440	2945	2945	2945	2945	0
125	20250324	174500	97430440	2945	2945	2945	2945	0
126	20250324	174400	97430440	2945	2945	2945	2945	0
127	20250324	174300	97430440	2945	2945	2945	2945	0
128	20250324	174200	97430440	2945	2945	2945	2945	0
129	20250324	174100	97430440	2945	2945	2945	2945	0
130	20250324	174000	97430440	2945	2945	2945	2945	0
131	20250324	173900	97430440	2945	2945	2945	2945	0
132	20250324	173800	97430440	2945	2945	2945	2945	0
133	20250324	173700	97430440	2945	2945	2945	2945	0
134	20250324	173600	97430440	2945	2945	2945	2945	0
135	20250324	173500	97430440	2945	2945	2945	2945	0
136	20250324	173400	97430440	2945	2945	2945	2945	0
137	20250324	173300	97430440	2945	2945	2945	2945	0
138	20250324	173200	97430440	2945	2945	2945	2945	0
139	20250324	173100	97430440	2945	2945	2945	2945	0
140	20250324	173000	97430440	2945	2945	2945	2945	0
141	20250324	172900	97430440	2945	2945	2945	2945	0
142	20250324	172800	97430440	2945	2945	2945	2945	0
143	20250324	172700	97430440	2945	2945	2945	2945	0
144	20250324	172600	97430440	2945	2945	2945	2945	0
145	20250324	172500	97430440	2945	2945	2945	2945	0
146	20250324	172400	97430440	2945	2945	2945	2945	0
147	20250324	172300	97430440	2945	2945	2945	2945	0
148	20250324	172200	97430440	2945	2945	2945	2945	0
149	20250324	172100	97430440	2945	2945	2945	2945	0
150	20250324	172000	97430440	2945	2945	2945	2945	0
151	20250324	171900	97430440	2945	2945	2945	2945	0
152	20250324	171800	97430440	2945	2945	2945	2945	55
153	20250324	171700	97430440	2945	2945	2945	2945	0
154	20250324	171600	97430440	2945	2945	2945	2945	0
155	20250324	171500	97430440	2945	2945	2945	2945	0
156	20250324	171400	97430440	2945	2945	2945	2945	0
157	20250324	171300	97430440	2945	2945	2945	2945	0
158	20250324	171200	97430440	2945	2945	2945	2945	0
159	20250324	171100	97430440	2945	2945	2945	2945	0
160	20250324	171000	97430440	2945	2945	2945	2945	0
161	20250324	170900	97430440	2945	2945	2945	2945	0
162	20250324	170800	97430440	2945	2945	2945	2945	0
163	20250324	170700	97430440	2945	2945	2945	2945	0
164	20250324	170600	97430440	2945	2945	2945	2945	0
165	20250324	170500	97430440	2945	2945	2945	2945	0
166	20250324	170400	97430440	2945	2945	2945	2945	0
167	20250324	170300	97430440	2945	2945	2945	2945	0
168	20250324	170200	97430440	2945	2945	2945	2945	0
169	20250324	170100	97430440	2945	2945	2945	2945	0
170	20250324	170000	97430440	2945	2945	2945	2945	0
171	20250324	165900	97430440	2945	2945	2945	2945	0
172	20250324	165800	97430440	2945	2945	2945	2945	0
173	20250324	165700	97430440	2945	2945	2945	2945	0
174	20250324	165600	97430440	2945	2945	2945	2945	0
175	20250324	165500	97430440	2945	2945	2945	2945	0
176	20250324	165400	97430440	2945	2945	2945	2945	0
177	20250324	165300	97430440	2945	2945	2945	2945	0
178	20250324	165200	97430440	2945	2945	2945	2945	0
179	20250324	165100	97430440	2945	2945	2945	2945	0
180	20250324	165000	97430440	2945	2945	2945	2945	0
181	20250324	164900	97430440	2945	2945	2945	2945	0
182	20250324	164800	97430440	2945	2945	2945	2945	55
183	20250324	164700	97430440	2945	2945	2945	2945	0
184	20250324	164600	97430440	2945	2945	2945	2945	0
185	20250324	164500	97430440	2945	2945	2945	2945	0
186	20250324	164400	97430440	2945	2945	2945	2945	0
187	20250324	164300	97430440	2945	2945	2945	2945	0
188	20250324	164200	97430440	2945	2945	2945	2945	0
189	20250324	164100	97430440	2945	2945	2945	2945	0
190	20250324	164000	97430440	2945	2945	2945	2945	0
191	20250324	163900	97430440	2945	2945	2945	2945	0
192	20250324	163800	97430440	2945	2945	2945	2945	0
193	20250324	163700	97430440	2945	2945	2945	2945	0
194	20250324	163600	97430440	2945	2945	2945	2945	0
195	20250324	163500	97430440	2945	2945	2945	2945	0
196	20250324	163400	97430440	2945	2945	2945	2945	0
197	20250324	163300	97430440	2945	2945	2945	2945	0
198	20250324	163200	97430440	2945	2945	2945	2945	0
199	20250324	163100	97430440	2945	2945	2945	2945	0
200	20250324	163000	97430440	2945	2945	2945	2945	0
201	20250324	162900	97430440	2945	2945	2945	2945	0
202	20250324	162800	97430440	2945	2945	2945	2945	0
203	20250324	162700	97430440	2945	2945	2945	2945	0
204	20250324	162600	97430440	2945	2945	2945	2945	0
205	20250324	162500	97430440	2945	2945	2945	2945	0
206	20250324	162400	97430440	2945	2945	2945	2945	0
207	20250324	162300	97430440	2945	2945	2945	2945	0
208	20250324	162200	97430440	2945	2945	2945	2945	0
209	20250324	162100	97430440	2945	2945	2945	2945	0
210	20250324	162000	97430440	2945	2945	2945	2945	0
211	20250324	161900	97430440	2945	2945	2945	2945	0
212	20250324	161800	97430440	2945	2945	2945	2945	55
213	20250324	161700	97430440	2945	2945	2945	2945	0
214	20250324	161600	97430440	2945	2945	2945	2945	0
215	20250324	161500	97430440	2945	2945	2945	2945	0
216	20250324	161400	97430440	2945	2945	2945	2945	0
217	20250324	161300	97430440	2945	2945	2945	2945	0
218	20250324	161200	97430440	2945	2945	2945	2945	0
219	20250324	161100	97430440	2945	2945	2945	2945	0
220	20250324	161000	97430440	2945	2945	2945	2945	0
221	20250324	160900	97430440	2945	2945	2945	2945	0
222	20250324	160800	97430440	2945	2945	2945	2945	0
223	20250324	160700	97430440	2945	2945	2945	2945	0
224	20250324	160600	97430440	2945	2945	2945	2945	0
225	20250324	160500	97430440	2945	2945	2945	2945	0
226	20250324	160400	97430440	2945	2945	2945	2945	0
227	20250324	160300	97430440	2945	2945	2945	2945	0
228	20250324	160200	97430440	2945	2945	2945	2945	0
229	20250324	160100	97430440	2945	2945	2945	2945	0
230	20250324	160000	97430440	2945	2945	2945	2945	0
231	20250324	155900	97430440	2945	2945	2945	2945	0
232	20250324	155800	97430440	2945	2945	2945	2945	0
233	20250324	155700	97430440	2945	2945	2945	2945	0
234	20250324	155600	97430440	2945	2945	2945	2945	0
235	20250324	155500	97430440	2945	2945	2945	2945	0
236	20250324	155400	97430440	2945	2945	2945	2945	0
237	20250324	155300	97430440	2945	2945	2945	2945	0
238	20250324	155200	97430440	2945	2945	2945	2945	0
239	20250324	155100	97430440	2945	2945	2945	2945	0
240	20250324	155000	97430440	2945	2945	2945	2945	0
241	20250324	154900	97430440	2945	2945	2945	2945	0
242	20250324	154800	97430440	2945	2945	2945	2945	55
243	20250324	154700	97430440	2945	2945	2945	2945	0
244	20250324	154600	97430440	2945	2945	2945	2945	0
245	20250324	154500	97430440	2945	2945	2945	2945	0
246	20250324	154400	97430440	2945	2945	2945	2945	0
247	20250324	154300	97430440	2945	2945	2945	2945	0
248	20250324	154200	97430440	2945	2945	2945	2945	0
249	20250324	154100	97430440	2945	2945	2945	2945	0
250	20250324	154000	97430440	2945	2945	2945	2945	0
251	20250324	153900	97430440	2945	2945	2945	2945	0
252	20250324	153800	97430440	2945	2945	2945	2945	0
253	20250324	153700	97430440	2945	2945	2945	2945	0
254	20250324	153600	97430440	2945	2945	2945	2945	0
255	20250324	153500	97430440	2945	2945	2945	2945	0
256	20250324	153400	97430440	2945	2945	2945	2945	0
257	20250324	153300	97430440	2945	2945	2945	2945	0
258	20250324	153200	97430440	2945	2945	2945	2945	0
259	20250324	153100	97430440	2945	2945	2945	2945	0
260	20250324	153000	97430440	2945	2945	2945	2945	55
261	20250324	152900	97268465	2945	2945	2945	2945	0
262	20250324	152800	97268465	2945	2945	2945	2945	0
263	20250324	152700	97268465	2945	2945	2945	2945	0
264	20250324	152600	97268465	2945	2945	2945	2945	0
265	20250324	152500	97268465	2945	2945	2945	2945	0
266	20250324	152400	97268465	2945	2945	2945	2945	0
267	20250324	152300	97268465	2945	2945	2945	2945	0
268	20250324	152200	97268465	2945	2945	2945	2945	0
269	20250324	152100	97268465	2945	2945	2945	2945	0
270	20250324	152000	97268465	2945	2945	2945	2945	0
271	20250324	151900	97268465	2945	2945	2950	2945	82
272	20250324	151800	97026970	2945	2945	2945	2945	338
273	20250324	151700	96031560	2945	2945	2945	2945	24
274	20250324	151600	95960880	2945	2945	2945	2945	0
275	20250324	151500	95960880	2945	2950	2950	2945	152
276	20250324	151400	95512740	2945	2945	2945	2945	1
277	20250324	151300	95509795	2950	2950	2950	2950	0
278	20250324	151200	95509795	2950	2950	2950	2950	0
279	20250324	151100	95509795	2950	2950	2950	2950	1
280	20250324	151000	95506845	2950	2950	2950	2950	1
281	20250324	150900	95503895	2945	2945	2945	2945	56
282	20250324	150800	95338975	2950	2950	2950	2950	0
283	20250324	150700	95338975	2950	2950	2950	2950	0
284	20250324	150600	95338975	2950	2950	2950	2950	0
285	20250324	150500	95338975	2950	2950	2950	2950	0
286	20250324	150400	95338975	2950	2950	2950	2950	0
287	20250324	150300	95338975	2950	2950	2950	2950	0
288	20250324	150200	95338975	2950	2950	2950	2950	0
289	20250324	150100	95338975	2950	2950	2950	2950	5
290	20250324	150000	95324225	2950	2950	2950	2950	78
291	20250324	145900	95094125	2950	2955	2955	2950	716
292	20250324	145800	92981895	2965	2955	2965	2955	61
293	20250324	145700	92801340	2965	2965	2965	2965	0
294	20250324	145600	92801340	2965	2965	2965	2965	88
295	20250324	145500	92540420	2965	2965	2965	2960	69
296	20250324	145400	92336170	2960	2950	2960	2950	1539
297	20250324	145300	87784510	2945	2945	2945	2945	0
298	20250324	145200	87784510	2945	2950	2950	2945	30
299	20250324	145100	87696155	2945	2945	2945	2945	0
300	20250324	145000	87696155	2945	2945	2945	2945	0
301	20250324	144900	87696155	2945	2945	2945	2945	128
302	20250324	144800	87319195	2940	2940	2940	2940	0
303	20250324	144700	87319195	2940	2940	2940	2940	2
304	20250324	144600	87313315	2945	2940	2945	2930	402
305	20250324	144500	86132895	2940	2940	2940	2940	0
306	20250324	144400	86132895	2940	2940	2940	2940	0
307	20250324	144300	86132895	2940	2940	2940	2940	0
308	20250324	144200	86132895	2940	2940	2940	2940	0
309	20250324	144100	86132895	2940	2940	2940	2940	2
310	20250324	144000	86127015	2945	2945	2945	2945	0
311	20250324	143900	86127015	2945	2945	2945	2945	0
312	20250324	143800	86127015	2945	2945	2945	2945	0
313	20250324	143700	86127015	2945	2945	2945	2945	0
314	20250324	143600	86127015	2945	2945	2945	2945	0
315	20250324	143500	86127015	2945	2945	2945	2945	0
316	20250324	143400	86127015	2945	2945	2945	2945	0
317	20250324	143300	86127015	2945	2945	2945	2945	0
318	20250324	143200	86127015	2945	2945	2945	2945	2
319	20250324	143100	86121125	2950	2950	2950	2950	0
320	20250324	143000	86121125	2950	2950	2950	2950	0
321	20250324	142900	86121125	2950	2950	2950	2950	0
322	20250324	142800	86121125	2950	2950	2950	2950	428
323	20250324	142700	84858525	2950	2950	2950	2950	1
324	20250324	142600	84855575	2945	2945	2945	2945	3
325	20250324	142500	84846740	2945	2945	2945	2945	9
326	20250324	142400	84820235	2945	2945	2945	2945	0
327	20250324	142300	84820235	2945	2945	2945	2945	0
328	20250324	142200	84820235	2945	2945	2945	2945	0
329	20250324	142100	84820235	2945	2945	2945	2945	0
330	20250324	142000	84820235	2945	2945	2945	2945	0
331	20250324	141900	84820235	2945	2945	2945	2945	0
332	20250324	141800	84820235	2945	2945	2945	2945	0
333	20250324	141700	84820235	2945	2945	2945	2945	0
334	20250324	141600	84820235	2945	2945	2945	2945	0
335	20250324	141500	84820235	2945	2945	2945	2945	0
336	20250324	141400	84820235	2945	2945	2945	2945	2
337	20250324	141300	84814345	2945	2945	2945	2945	0
338	20250324	141200	84814345	2945	2945	2945	2945	0
339	20250324	141100	84814345	2945	2945	2945	2945	0
340	20250324	141000	84814345	2945	2945	2945	2945	0
341	20250324	140900	84814345	2945	2945	2945	2945	0
342	20250324	140800	84814345	2945	2945	2945	2945	0
343	20250324	140700	84814345	2945	2945	2945	2945	0
344	20250324	140600	84814345	2945	2945	2945	2945	1
345	20250324	140500	84811400	2945	2945	2945	2945	3
346	20250324	140400	84802565	2950	2950	2950	2950	0
347	20250324	140300	84802565	2950	2950	2950	2950	0
348	20250324	140200	84802565	2950	2950	2950	2950	0
349	20250324	140100	84802565	2950	2950	2950	2950	2
350	20250324	140000	84796665	2940	2940	2940	2940	13
351	20250324	135900	84758445	2945	2940	2945	2940	202
352	20250324	135800	84164555	2945	2945	2945	2945	0
353	20250324	135700	84164555	2945	2945	2945	2945	0
354	20250324	135600	84164555	2945	2945	2945	2945	0
355	20250324	135500	84164555	2945	2945	2945	2945	0
356	20250324	135400	84164555	2945	2945	2945	2945	0
357	20250324	135300	84164555	2945	2945	2945	2945	0
358	20250324	135200	84164555	2945	2945	2945	2945	2
359	20250324	135100	84158665	2950	2950	2950	2950	0
360	20250324	135000	84158665	2950	2950	2950	2950	0
361	20250324	134900	84158665	2950	2950	2950	2950	0
362	20250324	134800	84158665	2950	2950	2950	2950	0
363	20250324	134700	84158665	2950	2950	2950	2950	0
364	20250324	134600	84158665	2950	2945	2950	2940	8
365	20250324	134500	84135100	2940	2940	2940	2940	0
366	20250324	134400	84135100	2940	2940	2940	2940	2
367	20250324	134300	84129220	2940	2940	2940	2940	0
368	20250324	134200	84129220	2940	2940	2940	2940	0
369	20250324	134100	84129220	2940	2940	2940	2940	0
370	20250324	134000	84129220	2940	2940	2940	2940	0
371	20250324	133900	84129220	2940	2940	2940	2940	0
372	20250324	133800	84129220	2940	2940	2940	2940	5
373	20250324	133700	84114520	2950	2950	2950	2950	0
374	20250324	133600	84114520	2950	2950	2950	2950	0
375	20250324	133500	84114520	2950	2950	2950	2950	0
376	20250324	133400	84114520	2950	2950	2950	2950	0
377	20250324	133300	84114520	2950	2950	2950	2950	0
378	20250324	133200	84114520	2950	2950	2950	2950	0
379	20250324	133100	84114520	2950	2950	2950	2950	0
380	20250324	133000	84114520	2950	2950	2950	2950	0
381	20250324	132900	84114520	2950	2950	2950	2950	0
382	20250324	132800	84114520	2950	2950	2950	2950	0
383	20250324	132700	84114520	2950	2950	2950	2950	0
384	20250324	132600	84114520	2950	2950	2950	2950	0
385	20250324	132500	84114520	2950	2950	2950	2950	0
386	20250324	132400	84114520	2950	2945	2950	2945	100
387	20250324	132300	83819535	2950	2950	2950	2950	0
388	20250324	132200	83819535	2950	2950	2950	2950	0
389	20250324	132100	83819535	2950	2940	2950	2940	10
390	20250324	132000	83790075	2940	2940	2940	2940	0
391	20250324	131900	83790075	2940	2940	2940	2940	10
392	20250324	131800	83760675	2940	2940	2940	2940	1
393	20250324	131700	83757735	2935	2935	2935	2935	0
394	20250324	131600	83757735	2935	2940	2940	2935	4
395	20250324	131500	83745990	2935	2935	2935	2935	0
396	20250324	131400	83745990	2935	2935	2935	2935	0
397	20250324	131300	83745990	2935	2935	2935	2935	8
398	20250324	131200	83722510	2935	2935	2935	2935	15
399	20250324	131100	83678485	2940	2940	2940	2940	226
400	20250324	131000	83014045	2940	2940	2940	2940	57
401	20250324	130900	82846465	2950	2950	2950	2950	0
402	20250324	130800	82846465	2950	2950	2950	2950	0
403	20250324	130700	82846465	2950	2950	2950	2950	0
404	20250324	130600	82846465	2950	2950	2950	2950	0
405	20250324	130500	82846465	2950	2950	2950	2950	0
406	20250324	130400	82846465	2950	2950	2950	2950	0
407	20250324	130300	82846465	2950	2950	2950	2950	0
408	20250324	130200	82846465	2950	2950	2950	2950	0
409	20250324	130100	82846465	2950	2950	2950	2950	0
410	20250324	130000	82846465	2950	2950	2950	2950	1
411	20250324	125900	82843515	2940	2940	2940	2940	0
412	20250324	125800	82843515	2940	2940	2940	2940	0
413	20250324	125700	82843515	2940	2940	2940	2940	0
414	20250324	125600	82843515	2940	2940	2940	2940	0
415	20250324	125500	82843515	2940	2940	2940	2940	170
416	20250324	125400	82343715	2955	2955	2955	2955	0
417	20250324	125300	82343715	2955	2955	2955	2955	0
418	20250324	125200	82343715	2955	2955	2955	2955	0
419	20250324	125100	82343715	2955	2955	2955	2955	0
420	20250324	125000	82343715	2955	2955	2955	2955	669
421	20250324	124900	80366820	2955	2955	2955	2955	701
422	20250324	124800	78295365	2960	2960	2960	2960	0
423	20250324	124700	78295365	2960	2960	2960	2960	0
424	20250324	124600	78295365	2960	2960	2960	2960	333
425	20250324	124500	77309685	2960	2925	2960	2925	7005
426	20250324	124400	56593530	2925	2925	2925	2925	0
427	20250324	124300	56593530	2925	2925	2925	2925	0
428	20250324	124200	56593530	2925	2925	2925	2925	0
429	20250324	124100	56593530	2925	2935	2935	2925	83
430	20250324	124000	56350735	2930	2930	2930	2930	0
431	20250324	123900	56350735	2930	2930	2930	2930	0
432	20250324	123800	56350735	2930	2930	2930	2930	0
433	20250324	123700	56350735	2930	2930	2930	2930	0
434	20250324	123600	56350735	2930	2930	2930	2930	0
435	20250324	123500	56350735	2930	2930	2930	2930	425
436	20250324	123400	55105485	2945	2945	2945	2945	1
437	20250324	123300	55102540	2940	2940	2940	2940	3
438	20250324	123200	55093720	2935	2935	2935	2935	75
439	20250324	123100	54873595	2935	2935	2935	2935	3
440	20250324	123000	54864790	2940	2940	2940	2940	0
441	20250324	122900	54864790	2940	2940	2940	2940	0
442	20250324	122800	54864790	2940	2940	2940	2940	2
443	20250324	122700	54858910	2940	2940	2940	2940	0
444	20250324	122600	54858910	2940	2940	2940	2940	1
445	20250324	122500	54855970	2945	2945	2945	2945	1
446	20250324	122400	54853025	2945	2945	2945	2945	0
447	20250324	122300	54853025	2945	2945	2945	2945	30
448	20250324	122200	54764675	2950	2940	2950	2940	400
449	20250324	122100	53586005	2935	2925	2935	2925	1020
450	20250324	122000	50595225	2925	2925	2925	2925	0
451	20250324	121900	50595225	2925	2925	2925	2925	0
452	20250324	121800	50595225	2925	2925	2925	2925	1
453	20250324	121700	50592300	2920	2920	2920	2920	0
454	20250324	121600	50592300	2920	2920	2920	2920	3
455	20250324	121500	50583540	2920	2920	2920	2920	0
456	20250324	121400	50583540	2920	2920	2920	2920	1
457	20250324	121300	50580620	2920	2920	2920	2920	0
458	20250324	121200	50580620	2920	2920	2920	2920	6
459	20250324	121100	50563100	2925	2925	2925	2925	0
460	20250324	121000	50563100	2925	2925	2925	2925	3
461	20250324	120900	50554325	2915	2915	2915	2915	0
462	20250324	120800	50554325	2915	2915	2915	2915	0
463	20250324	120700	50554325	2915	2915	2915	2915	0
464	20250324	120600	50554325	2915	2915	2915	2915	200
465	20250324	120500	49971325	2930	2930	2930	2930	0
466	20250324	120400	49971325	2930	2930	2930	2930	1
467	20250324	120300	49968395	2925	2925	2925	2925	200
468	20250324	120200	49383395	2925	2925	2925	2925	0
469	20250324	120100	49383395	2925	2925	2925	2925	0
470	20250324	120000	49383395	2925	2925	2925	2925	0
471	20250324	115900	49383395	2925	2925	2925	2925	0
472	20250324	115800	49383395	2925	2925	2925	2925	1
473	20250324	115700	49380470	2910	2910	2910	2910	0
474	20250324	115600	49380470	2910	2910	2910	2910	0
475	20250324	115500	49380470	2910	2910	2910	2910	0
476	20250324	115400	49380470	2910	2910	2910	2910	0
477	20250324	115300	49380470	2910	2910	2910	2910	0
478	20250324	115200	49380470	2910	2910	2910	2910	0
479	20250324	115100	49380470	2910	2910	2910	2910	0
480	20250324	115000	49380470	2910	2910	2910	2910	60
481	20250324	114900	49205870	2925	2925	2925	2925	0
482	20250324	114800	49205870	2925	2925	2925	2925	0
483	20250324	114700	49205870	2925	2925	2925	2925	0
484	20250324	114600	49205870	2925	2925	2925	2925	0
485	20250324	114500	49205870	2925	2925	2925	2925	0
486	20250324	114400	49205870	2925	2925	2925	2925	0
487	20250324	114300	49205870	2925	2925	2925	2925	0
488	20250324	114200	49205870	2925	2925	2925	2925	0
489	20250324	114100	49205870	2925	2925	2925	2925	0
490	20250324	114000	49205870	2925	2925	2925	2925	0
491	20250324	113900	49205870	2925	2925	2925	2925	0
492	20250324	113800	49205870	2925	2925	2925	2925	0
493	20250324	113700	49205870	2925	2925	2925	2925	0
494	20250324	113600	49205870	2925	2925	2925	2925	0
495	20250324	113500	49205870	2925	2925	2925	2925	0
496	20250324	113400	49205870	2925	2925	2925	2925	0
497	20250324	113300	49205870	2925	2925	2925	2925	1
498	20250324	113200	49202945	2910	2910	2910	2910	0
499	20250324	113100	49202945	2910	2910	2910	2910	0
500	20250324	113000	49202945	2910	2910	2910	2910	0
501	20250324	112900	49202945	2910	2910	2910	2910	0
502	20250324	112800	49202945	2910	2910	2910	2910	0
503	20250324	112700	49202945	2910	2910	2910	2910	0
504	20250324	112600	49202945	2910	2910	2910	2910	22
505	20250324	112500	49138925	2910	2910	2910	2910	0
506	20250324	112400	49138925	2910	2910	2910	2910	0
507	20250324	112300	49138925	2910	2910	2910	2910	0
508	20250324	112200	49138925	2910	2910	2910	2910	0
509	20250324	112100	49138925	2910	2910	2910	2910	0
510	20250324	112000	49138925	2910	2910	2910	2910	0
511	20250324	111900	49138925	2910	2910	2910	2910	0
512	20250324	111800	49138925	2910	2910	2910	2910	0
513	20250324	111700	49138925	2910	2910	2910	2910	0
514	20250324	111600	49138925	2910	2910	2910	2910	0
515	20250324	111500	49138925	2910	2910	2910	2910	0
516	20250324	111400	49138925	2910	2910	2910	2910	0
517	20250324	111300	49138925	2910	2910	2910	2910	0
518	20250324	111200	49138925	2910	2910	2910	2910	3
519	20250324	111100	49130195	2905	2905	2905	2905	0
520	20250324	111000	49130195	2905	2910	2910	2905	30
521	20250324	110900	49042995	2910	2910	2910	2910	14
522	20250324	110800	49002255	2910	2910	2910	2910	0
523	20250324	110700	49002255	2910	2910	2910	2910	0
524	20250324	110600	49002255	2910	2910	2910	2910	206
525	20250324	110500	48402795	2905	2905	2905	2905	5
526	20250324	110400	48388270	2900	2905	2905	2900	1208
527	20250324	110300	44883235	2910	2920	2920	2905	1836
528	20250324	110200	39538090	2940	2940	2940	2940	0
529	20250324	110100	39538090	2940	2940	2940	2940	0
530	20250324	110000	39538090	2940	2940	2940	2940	0
531	20250324	105900	39538090	2940	2940	2940	2940	0
532	20250324	105800	39538090	2940	2940	2940	2940	0
533	20250324	105700	39538090	2940	2920	2940	2920	12
534	20250324	105600	39503030	2925	2925	2925	2925	0
535	20250324	105500	39503030	2925	2925	2925	2925	0
536	20250324	105400	39503030	2925	2925	2925	2925	0
537	20250324	105300	39503030	2925	2925	2925	2925	37
538	20250324	105200	39394805	2940	2940	2940	2940	21
539	20250324	105100	39333065	2950	2950	2950	2950	0
540	20250324	105000	39333065	2950	2950	2950	2950	43
541	20250324	104900	39206215	2950	2950	2950	2950	2
542	20250324	104800	39200315	2925	2925	2925	2925	0
543	20250324	104700	39200315	2925	2925	2925	2925	2
544	20250324	104600	39194465	2955	2955	2955	2955	0
545	20250324	104500	39194465	2955	2955	2955	2955	0
546	20250324	104400	39194465	2955	2955	2955	2955	0
547	20250324	104300	39194465	2955	2950	2955	2950	30
548	20250324	104200	39105945	2950	2950	2950	2950	3
549	20250324	104100	39097095	2955	2955	2955	2955	0
550	20250324	104000	39097095	2955	2945	2955	2945	170
551	20250324	103900	38596035	2945	2945	2945	2945	0
552	20250324	103800	38596035	2945	2945	2945	2945	0
553	20250324	103700	38596035	2945	2945	2945	2945	0
554	20250324	103600	38596035	2945	2940	2945	2940	80
555	20250324	103500	38360825	2940	2940	2940	2940	1
556	20250324	103400	38357885	2940	2940	2940	2940	0
557	20250324	103300	38357885	2940	2940	2940	2940	0
558	20250324	103200	38357885	2940	2940	2940	2940	0
559	20250324	103100	38357885	2940	2935	2940	2935	81
560	20250324	103000	38119905	2915	2915	2915	2915	0
561	20250324	102900	38119905	2915	2915	2915	2915	0
562	20250324	102800	38119905	2915	2920	2920	2915	246
563	20250324	102700	37402185	2915	2940	2940	2915	2201
564	20250324	102600	30972135	2950	2945	2950	2945	80
565	20250324	102500	30736270	2940	2945	2945	2940	280
566	20250324	102400	29911995	2955	2955	2955	2955	1
567	20250324	102300	29909040	2950	2950	2950	2950	35
568	20250324	102200	29805790	2955	2955	2955	2955	0
569	20250324	102100	29805790	2955	2955	2955	2955	0
570	20250324	102000	29805790	2955	2955	2955	2955	0
571	20250324	101900	29805790	2955	2955	2955	2955	0
572	20250324	101800	29805790	2955	2955	2955	2955	0
573	20250324	101700	29805790	2955	2955	2955	2955	3
574	20250324	101600	29796925	2955	2955	2955	2955	0
575	20250324	101500	29796925	2955	2955	2955	2955	0
576	20250324	101400	29796925	2955	2955	2955	2955	0
577	20250324	101300	29796925	2955	2955	2955	2955	0
578	20250324	101200	29796925	2955	2955	2955	2955	0
579	20250324	101100	29796925	2955	2955	2955	2955	0
580	20250324	101000	29796925	2955	2955	2955	2955	0
581	20250324	100900	29796925	2955	2955	2955	2955	0
582	20250324	100800	29796925	2955	2950	2955	2950	2647
583	20250324	100700	21988270	2955	2950	2955	2950	4
584	20250324	100600	21976465	2950	2950	2950	2950	0
585	20250324	100500	21976465	2950	2955	2955	2950	8
586	20250324	100400	21952860	2955	2955	2955	2955	1
587	20250324	100300	21949905	2950	2945	2950	2945	744
588	20250324	100200	19755110	2940	2940	2940	2940	0
589	20250324	100100	19755110	2940	2945	2945	2940	200
590	20250324	100000	19166470	2950	2950	2950	2950	0
591	20250324	095900	19166470	2950	2950	2950	2950	0
592	20250324	095800	19166470	2950	2945	2950	2945	7
593	20250324	095700	19145850	2945	2945	2945	2945	33
594	20250324	095600	19048665	2945	2945	2945	2945	0
595	20250324	095500	19048665	2945	2945	2945	2945	0
596	20250324	095400	19048665	2945	2945	2945	2945	1
597	20250324	095300	19045720	2960	2960	2960	2960	0
598	20250324	095200	19045720	2960	2960	2960	2960	0
599	20250324	095100	19045720	2960	2955	2960	2955	3
600	20250324	095000	19036845	2945	2945	2945	2945	0
601	20250324	094900	19036845	2945	2945	2945	2945	5
602	20250324	094800	19022120	2955	2955	2955	2955	0
603	20250324	094700	19022120	2955	2955	2955	2955	2
604	20250324	094600	19016210	2960	2960	2960	2960	213
605	20250324	094500	18385730	2960	2960	2960	2960	0
606	20250324	094400	18385730	2960	2960	2960	2960	0
607	20250324	094300	18385730	2960	2960	2960	2960	0
608	20250324	094200	18385730	2960	2955	2960	2955	2
609	20250324	094100	18379815	2960	2950	2960	2950	5
610	20250324	094000	18365045	2960	2960	2960	2960	0
611	20250324	093900	18365045	2960	2960	2960	2960	0
612	20250324	093800	18365045	2960	2960	2960	2960	0
613	20250324	093700	18365045	2960	2960	2960	2960	0
614	20250324	093600	18365045	2960	2960	2960	2960	0
615	20250324	093500	18365045	2960	2960	2960	2960	0
616	20250324	093400	18365045	2960	2950	2960	2950	4
617	20250324	093300	18353235	2945	2945	2945	2945	0
618	20250324	093200	18353235	2945	2945	2945	2945	0
619	20250324	093100	18353235	2945	2945	2945	2945	3
620	20250324	093000	18344400	2945	2945	2945	2945	26
621	20250324	092900	18267830	2945	2945	2945	2945	0
622	20250324	092800	18267830	2945	2945	2945	2945	0
623	20250324	092700	18267830	2945	2945	2945	2945	0
624	20250324	092600	18267830	2945	2945	2945	2945	1
625	20250324	092500	18264885	2945	2950	2950	2945	536
626	20250324	092400	16684675	2960	2955	2960	2955	116
627	20250324	092300	16341330	2965	2965	2965	2965	0
628	20250324	092200	16341330	2965	2965	2965	2965	0
629	20250324	092100	16341330	2965	2965	2965	2965	0
630	20250324	092000	16341330	2965	2950	2965	2950	619
631	20250324	091900	14507400	2980	2935	2980	2935	1151
632	20250324	091800	11101950	2935	2935	2935	2935	0
633	20250324	091700	11101950	2935	2935	2935	2935	0
634	20250324	091600	11101950	2935	2935	2935	2930	3
635	20250324	091500	11093150	2930	2930	2930	2930	0
636	20250324	091400	11093150	2930	2930	2930	2930	77
637	20250324	091300	10867540	2930	2930	2930	2930	279
638	20250324	091200	10050070	2930	2920	2930	2920	6
639	20250324	091100	10032525	2925	2925	2925	2925	0
640	20250324	091000	10032525	2925	2925	2925	2925	181
641	20250324	090900	9503100	2910	2920	2920	2895	1006
642	20250324	090800	6583755	2930	2930	2930	2930	0
643	20250324	090700	6583755	2930	2920	2930	2905	1004
644	20250324	090600	3660940	2925	2920	2925	2920	112
645	20250324	090500	3333375	2920	2920	2920	2920	29
646	20250324	090400	3248695	2920	2925	2925	2920	550
647	20250324	090300	1640695	2925	2925	2925	2925	46
648	20250324	090200	1506145	2950	2930	2955	2930	18
649	20250324	090100	1453360	2960	2960	2960	2960	0
650	20250324	090000	1453360	2960	2960	2960	2960	491