KissMeData/003220/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	183900	885368350	13930	13930	13930	13930	1124
3	20250324	183800	885368350	13930	13930	13930	13930	0
4	20250324	183700	885368350	13930	13930	13930	13930	0
5	20250324	183600	885368350	13930	13930	13930	13930	0
6	20250324	183500	885368350	13930	13930	13930	13930	0
7	20250324	183400	885368350	13930	13930	13930	13930	0
8	20250324	183300	885368350	13930	13930	13930	13930	0
9	20250324	183200	885368350	13930	13930	13930	13930	0
10	20250324	183100	885368350	13930	13930	13930	13930	0
11	20250324	183000	885368350	13930	13930	13930	13930	0
12	20250324	182900	885368350	13930	13930	13930	13930	0
13	20250324	182800	885368350	13930	13930	13930	13930	0
14	20250324	182700	885368350	13930	13930	13930	13930	0
15	20250324	182600	885368350	13930	13930	13930	13930	0
16	20250324	182500	885368350	13930	13930	13930	13930	0
17	20250324	182400	885368350	13930	13930	13930	13930	0
18	20250324	182300	885368350	13930	13930	13930	13930	0
19	20250324	182200	885368350	13930	13930	13930	13930	0
20	20250324	182100	885368350	13930	13930	13930	13930	0
21	20250324	182000	885368350	13930	13930	13930	13930	0
22	20250324	181900	885368350	13930	13930	13930	13930	0
23	20250324	181800	885368350	13930	13930	13930	13930	0
24	20250324	181700	885368350	13930	13930	13930	13930	0
25	20250324	181600	885368350	13930	13930	13930	13930	0
26	20250324	181500	885368350	13930	13930	13930	13930	0
27	20250324	181400	885368350	13930	13930	13930	13930	0
28	20250324	181300	885368350	13930	13930	13930	13930	0
29	20250324	181200	885368350	13930	13930	13930	13930	0
30	20250324	181100	885368350	13930	13930	13930	13930	0
31	20250324	181000	885368350	13930	13930	13930	13930	0
32	20250324	180900	885368350	13930	13930	13930	13930	1124
33	20250324	180800	885368350	13930	13930	13930	13930	0
34	20250324	180700	885368350	13930	13930	13930	13930	0
35	20250324	180600	885368350	13930	13930	13930	13930	0
36	20250324	180500	885368350	13930	13930	13930	13930	0
37	20250324	180400	885368350	13930	13930	13930	13930	0
38	20250324	180300	885368350	13930	13930	13930	13930	0
39	20250324	180200	885368350	13930	13930	13930	13930	0
40	20250324	180100	885368350	13930	13930	13930	13930	0
41	20250324	180000	885368350	13930	13930	13930	13930	0
42	20250324	175900	885368350	13930	13930	13930	13930	0
43	20250324	175800	885368350	13930	13930	13930	13930	0
44	20250324	175700	885368350	13930	13930	13930	13930	0
45	20250324	175600	885368350	13930	13930	13930	13930	0
46	20250324	175500	885368350	13930	13930	13930	13930	0
47	20250324	175400	885368350	13930	13930	13930	13930	0
48	20250324	175300	885368350	13930	13930	13930	13930	0
49	20250324	175200	885368350	13930	13930	13930	13930	0
50	20250324	175100	885368350	13930	13930	13930	13930	0
51	20250324	175000	885368350	13930	13930	13930	13930	0
52	20250324	174900	885368350	13930	13930	13930	13930	0
53	20250324	174800	885368350	13930	13930	13930	13930	0
54	20250324	174700	885368350	13930	13930	13930	13930	0
55	20250324	174600	885368350	13930	13930	13930	13930	0
56	20250324	174500	885368350	13930	13930	13930	13930	0
57	20250324	174400	885368350	13930	13930	13930	13930	0
58	20250324	174300	885368350	13930	13930	13930	13930	0
59	20250324	174200	885368350	13930	13930	13930	13930	0
60	20250324	174100	885368350	13930	13930	13930	13930	0
61	20250324	174000	885368350	13930	13930	13930	13930	0
62	20250324	173900	885368350	13930	13930	13930	13930	1124
63	20250324	173800	885368350	13930	13930	13930	13930	0
64	20250324	173700	885368350	13930	13930	13930	13930	0
65	20250324	173600	885368350	13930	13930	13930	13930	0
66	20250324	173500	885368350	13930	13930	13930	13930	0
67	20250324	173400	885368350	13930	13930	13930	13930	0
68	20250324	173300	885368350	13930	13930	13930	13930	0
69	20250324	173200	885368350	13930	13930	13930	13930	0
70	20250324	173100	885368350	13930	13930	13930	13930	0
71	20250324	173000	885368350	13930	13930	13930	13930	0
72	20250324	172900	885368350	13930	13930	13930	13930	0
73	20250324	172800	885368350	13930	13930	13930	13930	0
74	20250324	172700	885368350	13930	13930	13930	13930	0
75	20250324	172600	885368350	13930	13930	13930	13930	0
76	20250324	172500	885368350	13930	13930	13930	13930	0
77	20250324	172400	885368350	13930	13930	13930	13930	0
78	20250324	172300	885368350	13930	13930	13930	13930	0
79	20250324	172200	885368350	13930	13930	13930	13930	0
80	20250324	172100	885368350	13930	13930	13930	13930	0
81	20250324	172000	885368350	13930	13930	13930	13930	0
82	20250324	171900	885368350	13930	13930	13930	13930	0
83	20250324	171800	885368350	13930	13930	13930	13930	0
84	20250324	171700	885368350	13930	13930	13930	13930	0
85	20250324	171600	885368350	13930	13930	13930	13930	0
86	20250324	171500	885368350	13930	13930	13930	13930	0
87	20250324	171400	885368350	13930	13930	13930	13930	0
88	20250324	171300	885368350	13930	13930	13930	13930	0
89	20250324	171200	885368350	13930	13930	13930	13930	0
90	20250324	171100	885368350	13930	13930	13930	13930	0
91	20250324	171000	885368350	13930	13930	13930	13930	0
92	20250324	170900	885368350	13930	13930	13930	13930	1124
93	20250324	170800	885368350	13930	13930	13930	13930	0
94	20250324	170700	885368350	13930	13930	13930	13930	0
95	20250324	170600	885368350	13930	13930	13930	13930	0
96	20250324	170500	885368350	13930	13930	13930	13930	0
97	20250324	170400	885368350	13930	13930	13930	13930	0
98	20250324	170300	885368350	13930	13930	13930	13930	0
99	20250324	170200	885368350	13930	13930	13930	13930	0
100	20250324	170100	885368350	13930	13930	13930	13930	0
101	20250324	170000	885368350	13930	13930	13930	13930	0
102	20250324	165900	885368350	13930	13930	13930	13930	0
103	20250324	165800	885368350	13930	13930	13930	13930	0
104	20250324	165700	885368350	13930	13930	13930	13930	0
105	20250324	165600	885368350	13930	13930	13930	13930	0
106	20250324	165500	885368350	13930	13930	13930	13930	0
107	20250324	165400	885368350	13930	13930	13930	13930	0
108	20250324	165300	885368350	13930	13930	13930	13930	0
109	20250324	165200	885368350	13930	13930	13930	13930	0
110	20250324	165100	885368350	13930	13930	13930	13930	0
111	20250324	165000	885368350	13930	13930	13930	13930	0
112	20250324	164900	885368350	13930	13930	13930	13930	0
113	20250324	164800	885368350	13930	13930	13930	13930	0
114	20250324	164700	885368350	13930	13930	13930	13930	0
115	20250324	164600	885368350	13930	13930	13930	13930	0
116	20250324	164500	885368350	13930	13930	13930	13930	0
117	20250324	164400	885368350	13930	13930	13930	13930	0
118	20250324	164300	885368350	13930	13930	13930	13930	0
119	20250324	164200	885368350	13930	13930	13930	13930	0
120	20250324	164100	885368350	13930	13930	13930	13930	0
121	20250324	164000	885368350	13930	13930	13930	13930	0
122	20250324	163900	885368350	13930	13930	13930	13930	1124
123	20250324	163800	885368350	13930	13930	13930	13930	0
124	20250324	163700	885368350	13930	13930	13930	13930	0
125	20250324	163600	885368350	13930	13930	13930	13930	0
126	20250324	163500	885368350	13930	13930	13930	13930	0
127	20250324	163400	885368350	13930	13930	13930	13930	0
128	20250324	163300	885368350	13930	13930	13930	13930	0
129	20250324	163200	885368350	13930	13930	13930	13930	0
130	20250324	163100	885368350	13930	13930	13930	13930	0
131	20250324	163000	885368350	13930	13930	13930	13930	0
132	20250324	162900	885368350	13930	13930	13930	13930	0
133	20250324	162800	885368350	13930	13930	13930	13930	0
134	20250324	162700	885368350	13930	13930	13930	13930	0
135	20250324	162600	885368350	13930	13930	13930	13930	0
136	20250324	162500	885368350	13930	13930	13930	13930	0
137	20250324	162400	885368350	13930	13930	13930	13930	0
138	20250324	162300	885368350	13930	13930	13930	13930	0
139	20250324	162200	885368350	13930	13930	13930	13930	0
140	20250324	162100	885368350	13930	13930	13930	13930	0
141	20250324	162000	885368350	13930	13930	13930	13930	0
142	20250324	161900	885368350	13930	13930	13930	13930	0
143	20250324	161800	885368350	13930	13930	13930	13930	0
144	20250324	161700	885368350	13930	13930	13930	13930	0
145	20250324	161600	885368350	13930	13930	13930	13930	0
146	20250324	161500	885368350	13930	13930	13930	13930	0
147	20250324	161400	885368350	13930	13930	13930	13930	0
148	20250324	161300	885368350	13930	13930	13930	13930	0
149	20250324	161200	885368350	13930	13930	13930	13930	0
150	20250324	161100	885368350	13930	13930	13930	13930	0
151	20250324	161000	885368350	13930	13930	13930	13930	0
152	20250324	160900	885368350	13930	13930	13930	13930	1124
153	20250324	160800	885368350	13930	13930	13930	13930	0
154	20250324	160700	885368350	13930	13930	13930	13930	0
155	20250324	160600	885368350	13930	13930	13930	13930	0
156	20250324	160500	885368350	13930	13930	13930	13930	0
157	20250324	160400	885368350	13930	13930	13930	13930	0
158	20250324	160300	885368350	13930	13930	13930	13930	0
159	20250324	160200	885368350	13930	13930	13930	13930	0
160	20250324	160100	885368350	13930	13930	13930	13930	0
161	20250324	160000	885368350	13930	13930	13930	13930	0
162	20250324	155900	885368350	13930	13930	13930	13930	0
163	20250324	155800	885368350	13930	13930	13930	13930	0
164	20250324	155700	885368350	13930	13930	13930	13930	0
165	20250324	155600	885368350	13930	13930	13930	13930	0
166	20250324	155500	885368350	13930	13930	13930	13930	0
167	20250324	155400	885368350	13930	13930	13930	13930	0
168	20250324	155300	885368350	13930	13930	13930	13930	0
169	20250324	155200	885368350	13930	13930	13930	13930	0
170	20250324	155100	885368350	13930	13930	13930	13930	0
171	20250324	155000	885368350	13930	13930	13930	13930	0
172	20250324	154900	885368350	13930	13930	13930	13930	0
173	20250324	154800	885368350	13930	13930	13930	13930	0
174	20250324	154700	885368350	13930	13930	13930	13930	0
175	20250324	154600	885368350	13930	13930	13930	13930	0
176	20250324	154500	885368350	13930	13930	13930	13930	0
177	20250324	154400	885368350	13930	13930	13930	13930	0
178	20250324	154300	885368350	13930	13930	13930	13930	0
179	20250324	154200	885368350	13930	13930	13930	13930	0
180	20250324	154100	885368350	13930	13930	13930	13930	0
181	20250324	154000	885368350	13930	13930	13930	13930	0
182	20250324	153900	885368350	13930	13930	13930	13930	1124
183	20250324	153800	885368350	13930	13930	13930	13930	0
184	20250324	153700	885368350	13930	13930	13930	13930	0
185	20250324	153600	885368350	13930	13930	13930	13930	0
186	20250324	153500	885368350	13930	13930	13930	13930	0
187	20250324	153400	885368350	13930	13930	13930	13930	0
188	20250324	153300	885368350	13930	13930	13930	13930	0
189	20250324	153200	885368350	13930	13930	13930	13930	0
190	20250324	153100	885368350	13930	13930	13930	13930	0
191	20250324	153000	885368350	13930	13930	13930	13930	1124
192	20250324	152900	869711030	13930	13930	13930	13930	0
193	20250324	152800	869711030	13930	13930	13930	13930	0
194	20250324	152700	869711030	13930	13930	13930	13930	0
195	20250324	152600	869711030	13930	13930	13930	13930	0
196	20250324	152500	869711030	13930	13930	13930	13930	0
197	20250324	152400	869711030	13930	13930	13930	13930	0
198	20250324	152300	869711030	13930	13930	13930	13930	0
199	20250324	152200	869711030	13930	13930	13930	13930	0
200	20250324	152100	869711030	13930	13930	13930	13930	0
201	20250324	152000	869711030	13930	13930	13930	13930	0
202	20250324	151900	869711030	13930	13930	13930	13930	154
203	20250324	151800	867565810	13930	13940	13940	13930	52
204	20250324	151700	866841440	13940	13930	13940	13930	51
205	20250324	151600	866130510	13930	13930	13930	13930	7
206	20250324	151500	866033000	13930	13930	13930	13930	238
207	20250324	151400	862717660	13930	13930	13930	13930	482
208	20250324	151300	856003400	13930	13930	13930	13930	2
209	20250324	151200	855975540	13930	13940	13940	13930	92
210	20250324	151100	854693690	13940	13940	13940	13930	1043
211	20250324	151000	840164255	13940	13930	13940	13930	61
212	20250324	150900	839314515	13940	13940	13940	13940	1
213	20250324	150800	839300575	13940	13930	13940	13930	14
214	20250324	150700	839105455	13940	13930	13940	13930	360
215	20250324	150600	834087655	13940	13940	13940	13940	142
216	20250324	150500	832108175	13940	13940	13940	13930	800
217	20250324	150400	820956195	13940	13940	13940	13940	1
218	20250324	150300	820942255	13940	13940	13940	13940	0
219	20250324	150200	820942255	13940	13940	13940	13940	0
220	20250324	150100	820942255	13940	13940	13940	13940	1
221	20250324	150000	820928315	13940	13940	13940	13940	0
222	20250324	145900	820928315	13940	13940	13940	13940	6
223	20250324	145800	820844675	13940	13940	13940	13940	10
224	20250324	145700	820705275	13940	13940	13940	13940	0
225	20250324	145600	820705275	13940	13940	13940	13940	0
226	20250324	145500	820705275	13940	13940	13940	13930	118
227	20250324	145400	819060685	13940	13940	13940	13940	100
228	20250324	145300	817666685	13940	13940	13940	13940	36
229	20250324	145200	817164845	13940	13940	13940	13940	0
230	20250324	145100	817164845	13940	13940	13940	13940	0
231	20250324	145000	817164845	13940	13940	13940	13940	0
232	20250324	144900	817164845	13940	13940	13940	13940	0
233	20250324	144800	817164845	13940	13940	13940	13940	0
234	20250324	144700	817164845	13940	13940	13940	13940	10
235	20250324	144600	817025445	13940	13940	13940	13940	101
236	20250324	144500	815617505	13940	13935	13940	13935	600
237	20250324	144400	807253960	13940	13940	13940	13940	10
238	20250324	144300	807114560	13940	13940	13940	13940	1
239	20250324	144200	807100620	13940	13940	13940	13940	0
240	20250324	144100	807100620	13940	13940	13940	13940	0
241	20250324	144000	807100620	13940	13940	13940	13940	0
242	20250324	143900	807100620	13940	13940	13940	13940	168
243	20250324	143800	804758700	13940	13940	13940	13940	1
244	20250324	143700	804744760	13940	13940	13940	13940	8
245	20250324	143600	804633240	13940	13940	13940	13940	1
246	20250324	143500	804619300	13930	13930	13930	13930	0
247	20250324	143400	804619300	13930	13930	13930	13930	9
248	20250324	143300	804493930	13940	13940	13940	13940	412
249	20250324	143200	798750650	13930	13930	13930	13930	123
250	20250324	143100	797037260	13930	13940	13940	13930	30
251	20250324	143000	796619210	13940	13940	13940	13940	1
252	20250324	142900	796605270	13930	13940	13940	13930	238
253	20250324	142800	793288480	13940	13940	13940	13930	3897
254	20250324	142700	738964320	13940	13940	13940	13940	81
255	20250324	142600	737835180	13950	13950	13950	13950	0
256	20250324	142500	737835180	13950	13950	13950	13950	2
257	20250324	142400	737807280	13950	13950	13950	13950	0
258	20250324	142300	737807280	13950	13950	13950	13950	30
259	20250324	142200	737388780	13950	13940	13950	13940	26
260	20250324	142100	737026290	13940	13950	13950	13940	32
261	20250324	142000	736580200	13950	13950	13950	13950	4
262	20250324	141900	736524400	13950	13950	13950	13950	2
263	20250324	141800	736496500	13950	13950	13950	13950	0
264	20250324	141700	736496500	13950	13950	13950	13950	0
265	20250324	141600	736496500	13950	13940	13950	13940	82
266	20250324	141500	735353410	13940	13940	13940	13940	0
267	20250324	141400	735353410	13940	13950	13950	13940	61
268	20250324	141300	734502960	13950	13950	13950	13950	278
269	20250324	141200	730624860	13950	13960	13960	13950	34
270	20250324	141100	730150545	13960	13960	13960	13960	350
271	20250324	141000	725264545	13960	13960	13960	13960	0
272	20250324	140900	725264545	13960	13950	13960	13950	2
273	20250324	140800	725236635	13950	13950	13950	13950	103
274	20250324	140700	723799785	13940	13940	13940	13940	0
275	20250324	140600	723799785	13940	13940	13940	13940	51
276	20250324	140500	723088845	13950	13950	13950	13950	0
277	20250324	140400	723088845	13950	13940	13950	13940	571
278	20250324	140300	715124095	13940	13950	13950	13940	3
279	20250324	140200	715082265	13940	13940	13940	13940	0
280	20250324	140100	715082265	13940	13940	13940	13940	0
281	20250324	140000	715082265	13940	13940	13940	13940	668
282	20250324	135900	705770345	13950	13950	13950	13950	1074
283	20250324	135800	690788045	13950	13950	13950	13950	0
284	20250324	135700	690788045	13950	13950	13960	13950	99
285	20250324	135600	689406525	13960	13955	13960	13955	345
286	20250324	135500	684590525	13960	13960	13960	13960	0
287	20250324	135400	684590525	13960	13960	13960	13960	0
288	20250324	135300	684590525	13960	13960	13960	13960	5
289	20250324	135200	684520725	13960	13960	13960	13960	1
290	20250324	135100	684506765	13960	13950	13960	13950	619
291	20250324	135000	675870190	13950	13950	13950	13950	2
292	20250324	134900	675842290	13950	13950	13950	13950	600
293	20250324	134800	667472290	13955	13955	13955	13955	0
294	20250324	134700	667472290	13955	13955	13955	13955	0
295	20250324	134600	667472290	13955	13950	13955	13950	134
296	20250324	134500	665602985	13955	13955	13955	13955	1
297	20250324	134400	665589030	13950	13950	13950	13950	8
298	20250324	134300	665477430	13955	13950	13955	13950	4
299	20250324	134200	665421625	13950	13950	13950	13950	0
300	20250324	134100	665421625	13950	13950	13950	13950	91
301	20250324	134000	664152175	13950	13950	13950	13950	0
302	20250324	133900	664152175	13950	13950	13950	13950	0
303	20250324	133800	664152175	13950	13950	13950	13950	525
304	20250324	133700	656828425	13950	13950	13950	13950	0
305	20250324	133600	656828425	13950	13950	13950	13950	1
306	20250324	133500	656814475	13950	13950	13950	13950	0
307	20250324	133400	656814475	13950	13950	13950	13950	8
308	20250324	133300	656702875	13955	13955	13955	13955	0
309	20250324	133200	656702875	13955	13955	13955	13955	0
310	20250324	133100	656702875	13955	13955	13955	13955	2
311	20250324	133000	656674965	13950	13950	13950	13950	0
312	20250324	132900	656674965	13950	13950	13950	13950	0
313	20250324	132800	656674965	13950	13950	13950	13950	27
314	20250324	132700	656298315	13955	13955	13955	13955	0
315	20250324	132600	656298315	13955	13955	13955	13955	2
316	20250324	132500	656270405	13960	13960	13960	13960	142
317	20250324	132400	654288085	13950	13950	13950	13950	7
318	20250324	132300	654190435	13960	13960	13960	13960	0
319	20250324	132200	654190435	13960	13950	13960	13950	164
320	20250324	132100	651901965	13960	13960	13960	13950	126
321	20250324	132000	650143255	13960	13960	13960	13960	2
322	20250324	131900	650115335	13960	13960	13960	13960	0
323	20250324	131800	650115335	13960	13960	13960	13960	0
324	20250324	131700	650115335	13960	13960	13960	13960	0
325	20250324	131600	650115335	13960	13950	13960	13950	2
326	20250324	131500	650087425	13950	13950	13950	13950	120
327	20250324	131400	648413425	13950	13950	13950	13950	5
328	20250324	131300	648343675	13960	13960	13960	13960	0
329	20250324	131200	648343675	13960	13960	13960	13960	0
330	20250324	131100	648343675	13960	13950	13960	13950	93
331	20250324	131000	647046305	13950	13950	13950	13950	0
332	20250324	130900	647046305	13950	13950	13950	13950	0
333	20250324	130800	647046305	13950	13950	13950	13950	10
334	20250324	130700	646906805	13950	13950	13950	13950	100
335	20250324	130600	645511805	13960	13960	13960	13960	0
336	20250324	130500	645511805	13960	13960	13960	13960	36
337	20250324	130400	645009245	13960	13960	13960	13960	0
338	20250324	130300	645009245	13960	13950	13960	13950	128
339	20250324	130200	643223615	13950	13960	13960	13940	2994
340	20250324	130100	601458295	13960	13960	13960	13960	88
341	20250324	130000	600229815	13960	13960	13960	13950	42
342	20250324	125900	599643565	13960	13950	13960	13950	50
343	20250324	125800	598945915	13960	13960	13960	13960	42
344	20250324	125700	598359595	13960	13960	13960	13960	36
345	20250324	125600	597857035	13960	13960	13960	13960	142
346	20250324	125500	595874715	13950	13970	13970	13950	8863
347	20250324	125400	472146485	13970	13980	13980	13970	8720
348	20250324	125300	350325175	13980	13980	13980	13980	0
349	20250324	125200	350325175	13980	13980	13980	13980	0
350	20250324	125100	350325175	13980	13990	13990	13980	667
351	20250324	125000	340999515	13990	13990	13990	13990	0
352	20250324	124900	340999515	13990	13990	13990	13990	0
353	20250324	124800	340999515	13990	13990	13990	13990	0
354	20250324	124700	340999515	13990	13990	13990	13990	10
355	20250324	124600	340859615	13990	13990	13990	13990	0
356	20250324	124500	340859615	13990	13990	13990	13980	302
357	20250324	124400	336634685	13990	13990	13990	13990	10
358	20250324	124300	336494785	13990	13990	13990	13990	0
359	20250324	124200	336494785	13990	13990	13990	13990	0
360	20250324	124100	336494785	13990	14000	14000	13990	8
361	20250324	124000	336382795	13990	13990	13990	13990	0
362	20250324	123900	336382795	13990	13990	13990	13990	7
363	20250324	123800	336284865	14000	14000	14000	14000	0
364	20250324	123700	336284865	14000	14000	14000	14000	0
365	20250324	123600	336284865	14000	14000	14000	14000	0
366	20250324	123500	336284865	14000	14000	14000	14000	0
367	20250324	123400	336284865	14000	14000	14000	14000	0
368	20250324	123300	336284865	14000	14000	14000	14000	0
369	20250324	123200	336284865	14000	14000	14000	14000	1
370	20250324	123100	336270865	13990	13990	13990	13990	0
371	20250324	123000	336270865	13990	13990	13990	13990	0
372	20250324	122900	336270865	13990	13990	13990	13990	0
373	20250324	122800	336270865	13990	13990	13990	13990	7
374	20250324	122700	336172935	13990	13990	13990	13990	0
375	20250324	122600	336172935	13990	13990	13990	13990	0
376	20250324	122500	336172935	13990	13990	13990	13990	0
377	20250324	122400	336172935	13990	13990	13995	13990	101
378	20250324	122300	334759940	13990	13990	13990	13990	1
379	20250324	122200	334745950	13990	13990	13990	13990	5
380	20250324	122100	334676000	13980	13980	13980	13980	0
381	20250324	122000	334676000	13980	13980	13980	13980	0
382	20250324	121900	334676000	13980	13980	13980	13980	0
383	20250324	121800	334676000	13980	13980	13980	13980	0
384	20250324	121700	334676000	13980	13980	13980	13980	0
385	20250324	121600	334676000	13980	13980	13980	13980	0
386	20250324	121500	334676000	13980	13980	13980	13980	8
387	20250324	121400	334564160	13990	13990	13990	13990	0
388	20250324	121300	334564160	13990	13990	13990	13990	0
389	20250324	121200	334564160	13990	13990	13990	13990	0
390	20250324	121100	334564160	13990	13990	13990	13990	0
391	20250324	121000	334564160	13990	13990	13990	13990	0
392	20250324	120900	334564160	13990	13990	13990	13990	2
393	20250324	120800	334536180	13990	13990	13990	13990	0
394	20250324	120700	334536180	13990	13990	13990	13990	1
395	20250324	120600	334522190	13990	13990	13990	13990	1
396	20250324	120500	334508200	13980	13980	13980	13980	0
397	20250324	120400	334508200	13980	13980	13980	13980	7
398	20250324	120300	334410340	13990	13990	13990	13990	0
399	20250324	120200	334410340	13990	13990	13990	13990	0
400	20250324	120100	334410340	13990	13990	13990	13990	0
401	20250324	120000	334410340	13990	13990	13990	13990	2
402	20250324	115900	334382360	13990	13990	13990	13990	0
403	20250324	115800	334382360	13990	13990	13990	13990	0
404	20250324	115700	334382360	13990	13990	13990	13990	0
405	20250324	115600	334382360	13990	13990	13990	13990	19
406	20250324	115500	334116550	13990	13990	13990	13990	0
407	20250324	115400	334116550	13990	13990	13990	13990	0
408	20250324	115300	334116550	13990	13990	13990	13990	0
409	20250324	115200	334116550	13990	13990	13990	13990	0
410	20250324	115100	334116550	13990	13990	13990	13990	0
411	20250324	115000	334116550	13990	13990	13990	13990	2
412	20250324	114900	334088570	13980	13980	13980	13980	0
413	20250324	114800	334088570	13980	13980	13980	13980	7
414	20250324	114700	333990710	13990	13990	13990	13990	0
415	20250324	114600	333990710	13990	13990	13990	13990	0
416	20250324	114500	333990710	13990	13990	13990	13990	0
417	20250324	114400	333990710	13990	13990	13990	13990	0
418	20250324	114300	333990710	13990	13990	13990	13990	9
419	20250324	114200	333864800	13990	13990	13990	13990	0
420	20250324	114100	333864800	13990	13990	13990	13990	0
421	20250324	114000	333864800	13990	13990	13990	13990	0
422	20250324	113900	333864800	13990	13990	13990	13990	0
423	20250324	113800	333864800	13990	13990	13990	13990	0
424	20250324	113700	333864800	13990	13990	13990	13990	0
425	20250324	113600	333864800	13990	13990	13990	13990	1
426	20250324	113500	333850810	13980	13980	13980	13980	0
427	20250324	113400	333850810	13980	13980	13980	13980	645
428	20250324	113300	324833710	13970	13970	13970	13970	33
429	20250324	113200	324372700	13970	13970	13970	13970	8
430	20250324	113100	324260940	13980	13980	13980	13980	0
431	20250324	113000	324260940	13980	13980	13980	13980	0
432	20250324	112900	324260940	13980	13980	13980	13980	0
433	20250324	112800	324260940	13980	13980	13980	13980	0
434	20250324	112700	324260940	13980	13980	13980	13980	0
435	20250324	112600	324260940	13980	13980	13980	13980	2
436	20250324	112500	324232980	13980	13980	13980	13980	5
437	20250324	112400	324163080	13980	13980	13980	13980	0
438	20250324	112300	324163080	13980	13980	13980	13980	222
439	20250324	112200	321059520	13980	13980	13980	13980	9
440	20250324	112100	320933700	13980	13980	13980	13980	0
441	20250324	112000	320933700	13980	13980	13980	13980	0
442	20250324	111900	320933700	13980	13980	13980	13980	200
443	20250324	111800	318137700	13980	13980	13980	13980	100
444	20250324	111700	316739700	13980	13990	13990	13980	100
445	20250324	111600	315341690	14020	14020	14020	14020	1
446	20250324	111500	315327670	14020	14000	14020	14000	21
447	20250324	111400	315033570	13980	13980	13980	13980	0
448	20250324	111300	315033570	13980	13990	13990	13980	100
449	20250324	111200	313635370	13980	13980	13980	13980	0
450	20250324	111100	313635370	13980	13980	13980	13980	0
451	20250324	111000	313635370	13980	13980	13980	13980	500
452	20250324	110900	306645370	13980	13980	13980	13980	500
453	20250324	110800	299655370	13980	14000	14000	13980	321
454	20250324	110700	295165370	13980	13980	13980	13980	150
455	20250324	110600	293068370	13980	13980	13980	13980	0
456	20250324	110500	293068370	13980	13980	13980	13980	0
457	20250324	110400	293068370	13980	13980	13980	13980	0
458	20250324	110300	293068370	13980	13980	13980	13980	1
459	20250324	110200	293054390	13980	13990	13990	13980	54
460	20250324	110100	292299170	13990	13990	13990	13990	8
461	20250324	110000	292187250	13990	13990	13990	13990	0
462	20250324	105900	292187250	13990	13990	13990	13990	35
463	20250324	105800	291697600	14000	14000	14000	14000	0
464	20250324	105700	291697600	14000	14000	14000	14000	0
465	20250324	105600	291697600	14000	14000	14000	14000	0
466	20250324	105500	291697600	14000	14000	14000	14000	1
467	20250324	105400	291683600	13990	13990	13990	13990	0
468	20250324	105300	291683600	13990	13990	13990	13990	0
469	20250324	105200	291683600	13990	13990	13990	13990	1028
470	20250324	105100	277301880	13990	13990	13990	13990	0
471	20250324	105000	277301880	13990	13990	13990	13990	2
472	20250324	104900	277273900	13990	13990	13990	13990	5
473	20250324	104800	277203950	13990	13990	13990	13990	0
474	20250324	104700	277203950	13990	13990	13990	13990	39
475	20250324	104600	276658340	13990	13990	13990	13990	6
476	20250324	104500	276574400	13980	13980	13980	13980	0
477	20250324	104400	276574400	13980	13990	13990	13980	1000
478	20250324	104300	262590980	13990	13990	13990	13990	79
479	20250324	104200	261485770	13990	13990	13990	13990	1000
480	20250324	104100	247495770	14000	14000	14000	14000	5
481	20250324	104000	247425770	14000	14000	14000	14000	1
482	20250324	103900	247411770	13990	13990	13990	13990	5
483	20250324	103800	247341820	13990	13990	13990	13990	11
484	20250324	103700	247187930	13990	13990	13990	13990	552
485	20250324	103600	239465450	13990	13990	13990	13990	0
486	20250324	103500	239465450	13990	13990	13990	13990	0
487	20250324	103400	239465450	13990	13990	13990	13990	0
488	20250324	103300	239465450	13990	13990	13990	13990	0
489	20250324	103200	239465450	13990	13990	13990	13990	0
490	20250324	103100	239465450	13990	13990	13990	13990	532
491	20250324	103000	232022770	13990	13990	13990	13990	0
492	20250324	102900	232022770	13990	13990	13990	13990	0
493	20250324	102800	232022770	13990	13990	13990	13990	13
494	20250324	102700	231840900	13990	13990	13990	13990	0
495	20250324	102600	231840900	13990	13990	13990	13990	0
496	20250324	102500	231840900	13990	13990	13990	13990	0
497	20250324	102400	231840900	13990	13990	13990	13990	0
498	20250324	102300	231840900	13990	13990	13990	13990	38
499	20250324	102200	231309280	13990	13990	13990	13990	54
500	20250324	102100	230553820	13995	13995	13995	13995	21
501	20250324	102000	230259925	13995	13995	13995	13995	0
502	20250324	101900	230259925	13995	13995	13995	13995	30
503	20250324	101800	229840075	14000	14000	14000	14000	208
504	20250324	101700	226928075	14005	14005	14005	14005	11
505	20250324	101600	226774020	14010	14000	14010	14000	21
506	20250324	101500	226480010	14000	14000	14000	14000	0
507	20250324	101400	226480010	14000	14000	14000	14000	1
508	20250324	101300	226466010	14000	14000	14000	14000	274
509	20250324	101200	222630010	14000	14000	14010	14000	765
510	20250324	101100	211920000	14000	14000	14000	14000	168
511	20250324	101000	209568000	14000	14000	14000	14000	5
512	20250324	100900	209498000	13990	13990	13990	13990	0
513	20250324	100800	209498000	13990	13990	13990	13990	52
514	20250324	100700	208770520	13990	13990	13990	13990	0
515	20250324	100600	208770520	13990	13990	13990	13990	209
516	20250324	100500	205846610	14000	14000	14000	14000	15
517	20250324	100400	205636610	14000	14000	14000	14000	374
518	20250324	100300	200400610	13990	13990	13990	13990	100
519	20250324	100200	199001610	14000	14000	14000	14000	5
520	20250324	100100	198931610	13990	13990	13990	13990	0
521	20250324	100000	198931610	13990	13990	13990	13990	0
522	20250324	095900	198931610	13990	13990	13990	13990	0
523	20250324	095800	198931610	13990	13990	13990	13990	100
524	20250324	095700	197532610	14000	14000	14000	14000	0
525	20250324	095600	197532610	14000	14000	14000	14000	0
526	20250324	095500	197532610	14000	14000	14000	14000	35
527	20250324	095400	197042610	14000	14000	14000	14000	0
528	20250324	095300	197042610	14000	14000	14000	14000	15
529	20250324	095200	196832610	14000	14000	14000	14000	50
530	20250324	095100	196132610	14000	14000	14000	14000	0
531	20250324	095000	196132610	14000	14010	14010	14000	402
532	20250324	094900	190504440	14020	14020	14020	14020	5
533	20250324	094800	190434340	14010	14010	14010	14010	17
534	20250324	094700	190196170	14010	14010	14010	14010	0
535	20250324	094600	190196170	14010	14010	14010	14010	18
536	20250324	094500	189943990	14020	14020	14020	14020	0
537	20250324	094400	189943990	14020	14020	14020	14020	0
538	20250324	094300	189943990	14020	14020	14020	14020	10
539	20250324	094200	189803790	14010	14010	14010	14010	0
540	20250324	094100	189803790	14010	14010	14010	14010	256
541	20250324	094000	186217230	14010	14010	14010	14010	100
542	20250324	093900	184816230	14020	14020	14020	14020	100
543	20250324	093800	183414230	14020	14025	14025	14020	100
544	20250324	093700	182011750	14030	14020	14030	14020	373
545	20250324	093600	176781770	14020	14020	14020	14020	0
546	20250324	093500	176781770	14020	14000	14020	14000	605
547	20250324	093400	168311750	14000	14000	14000	14000	404
548	20250324	093300	162655750	14000	14000	14000	14000	0
549	20250324	093200	162655750	14000	14010	14020	14000	308
550	20250324	093100	158342690	14020	14030	14030	14020	201
551	20250324	093000	155524660	14030	14020	14030	14020	163
552	20250324	092900	153237960	14000	14000	14000	14000	0
553	20250324	092800	153237960	14000	14030	14030	14000	172
554	20250324	092700	150826960	14030	14030	14030	14030	54
555	20250324	092600	150069340	14030	14010	14030	14010	556
556	20250324	092500	142273650	14010	14010	14010	14010	297
557	20250324	092400	138112680	14010	14010	14010	14010	14
558	20250324	092300	137916540	14010	14010	14010	14010	0
559	20250324	092200	137916540	14010	14010	14010	13970	470
560	20250324	092100	131350480	13970	14000	14000	13970	569
561	20250324	092000	123400760	14010	14020	14020	14010	2
562	20250324	091900	123372730	14020	14020	14020	14020	0
563	20250324	091800	123372730	14020	14020	14020	14020	44
564	20250324	091700	122755850	14020	14020	14020	14020	1
565	20250324	091600	122741830	14000	14000	14000	14000	0
566	20250324	091500	122741830	14000	14000	14000	14000	0
567	20250324	091400	122741830	14000	14000	14000	14000	0
568	20250324	091300	122741830	14000	13970	14000	13970	226
569	20250324	091200	119578120	13970	13970	13970	13970	0
570	20250324	091100	119578120	13970	13970	13970	13970	100
571	20250324	091000	118181120	13970	13960	13970	13960	4289
572	20250324	090900	58290990	13970	13980	13980	13970	1170
573	20250324	090800	41945790	13980	13990	13990	13980	578
574	20250324	090700	33865240	13990	13990	13990	13990	19
575	20250324	090600	33599430	13980	14000	14000	13980	640
576	20250324	090500	24649700	14000	14030	14030	14000	90
577	20250324	090400	23389100	14030	14000	14040	14000	14
578	20250324	090300	23192990	13970	13990	13990	13970	280
579	20250324	090200	19279510	13980	13980	13980	13980	16
580	20250324	090100	19055830	13980	13980	14000	13980	926
581	20250324	090000	6109550	14000	13980	14000	13980	436