KissMeData/033290/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	191700	97200170	2090	2090	2090	2090	756
3	20250324	191600	97200170	2090	2090	2090	2090	0
4	20250324	191500	97200170	2090	2090	2090	2090	0
5	20250324	191400	97200170	2090	2090	2090	2090	0
6	20250324	191300	97200170	2090	2090	2090	2090	0
7	20250324	191200	97200170	2090	2090	2090	2090	0
8	20250324	191100	97200170	2090	2090	2090	2090	0
9	20250324	191000	97200170	2090	2090	2090	2090	0
10	20250324	190900	97200170	2090	2090	2090	2090	0
11	20250324	190800	97200170	2090	2090	2090	2090	0
12	20250324	190700	97200170	2090	2090	2090	2090	0
13	20250324	190600	97200170	2090	2090	2090	2090	0
14	20250324	190500	97200170	2090	2090	2090	2090	0
15	20250324	190400	97200170	2090	2090	2090	2090	0
16	20250324	190300	97200170	2090	2090	2090	2090	0
17	20250324	190200	97200170	2090	2090	2090	2090	0
18	20250324	190100	97200170	2090	2090	2090	2090	0
19	20250324	190000	97200170	2090	2090	2090	2090	0
20	20250324	185900	97200170	2090	2090	2090	2090	0
21	20250324	185800	97200170	2090	2090	2090	2090	0
22	20250324	185700	97200170	2090	2090	2090	2090	0
23	20250324	185600	97200170	2090	2090	2090	2090	0
24	20250324	185500	97200170	2090	2090	2090	2090	0
25	20250324	185400	97200170	2090	2090	2090	2090	0
26	20250324	185300	97200170	2090	2090	2090	2090	0
27	20250324	185200	97200170	2090	2090	2090	2090	0
28	20250324	185100	97200170	2090	2090	2090	2090	0
29	20250324	185000	97200170	2090	2090	2090	2090	0
30	20250324	184900	97200170	2090	2090	2090	2090	0
31	20250324	184800	97200170	2090	2090	2090	2090	0
32	20250324	184700	97200170	2090	2090	2090	2090	756
33	20250324	184600	97200170	2090	2090	2090	2090	0
34	20250324	184500	97200170	2090	2090	2090	2090	0
35	20250324	184400	97200170	2090	2090	2090	2090	0
36	20250324	184300	97200170	2090	2090	2090	2090	0
37	20250324	184200	97200170	2090	2090	2090	2090	0
38	20250324	184100	97200170	2090	2090	2090	2090	0
39	20250324	184000	97200170	2090	2090	2090	2090	0
40	20250324	183900	97200170	2090	2090	2090	2090	0
41	20250324	183800	97200170	2090	2090	2090	2090	0
42	20250324	183700	97200170	2090	2090	2090	2090	0
43	20250324	183600	97200170	2090	2090	2090	2090	0
44	20250324	183500	97200170	2090	2090	2090	2090	0
45	20250324	183400	97200170	2090	2090	2090	2090	0
46	20250324	183300	97200170	2090	2090	2090	2090	0
47	20250324	183200	97200170	2090	2090	2090	2090	0
48	20250324	183100	97200170	2090	2090	2090	2090	0
49	20250324	183000	97200170	2090	2090	2090	2090	0
50	20250324	182900	97200170	2090	2090	2090	2090	0
51	20250324	182800	97200170	2090	2090	2090	2090	0
52	20250324	182700	97200170	2090	2090	2090	2090	0
53	20250324	182600	97200170	2090	2090	2090	2090	0
54	20250324	182500	97200170	2090	2090	2090	2090	0
55	20250324	182400	97200170	2090	2090	2090	2090	0
56	20250324	182300	97200170	2090	2090	2090	2090	0
57	20250324	182200	97200170	2090	2090	2090	2090	0
58	20250324	182100	97200170	2090	2090	2090	2090	0
59	20250324	182000	97200170	2090	2090	2090	2090	0
60	20250324	181900	97200170	2090	2090	2090	2090	0
61	20250324	181800	97200170	2090	2090	2090	2090	0
62	20250324	181700	97200170	2090	2090	2090	2090	756
63	20250324	181600	97200170	2090	2090	2090	2090	0
64	20250324	181500	97200170	2090	2090	2090	2090	0
65	20250324	181400	97200170	2090	2090	2090	2090	0
66	20250324	181300	97200170	2090	2090	2090	2090	0
67	20250324	181200	97200170	2090	2090	2090	2090	0
68	20250324	181100	97200170	2090	2090	2090	2090	0
69	20250324	181000	97200170	2090	2090	2090	2090	0
70	20250324	180900	97200170	2090	2090	2090	2090	0
71	20250324	180800	97200170	2090	2090	2090	2090	0
72	20250324	180700	97200170	2090	2090	2090	2090	0
73	20250324	180600	97200170	2090	2090	2090	2090	0
74	20250324	180500	97200170	2090	2090	2090	2090	0
75	20250324	180400	97200170	2090	2090	2090	2090	0
76	20250324	180300	97200170	2090	2090	2090	2090	0
77	20250324	180200	97200170	2090	2090	2090	2090	0
78	20250324	180100	97200170	2090	2090	2090	2090	0
79	20250324	180000	97200170	2090	2090	2090	2090	0
80	20250324	175900	97200170	2090	2090	2090	2090	0
81	20250324	175800	97200170	2090	2090	2090	2090	0
82	20250324	175700	97200170	2090	2090	2090	2090	0
83	20250324	175600	97200170	2090	2090	2090	2090	0
84	20250324	175500	97200170	2090	2090	2090	2090	0
85	20250324	175400	97200170	2090	2090	2090	2090	0
86	20250324	175300	97200170	2090	2090	2090	2090	0
87	20250324	175200	97200170	2090	2090	2090	2090	0
88	20250324	175100	97200170	2090	2090	2090	2090	0
89	20250324	175000	97200170	2090	2090	2090	2090	0
90	20250324	174900	97200170	2090	2090	2090	2090	0
91	20250324	174800	97200170	2090	2090	2090	2090	0
92	20250324	174700	97200170	2090	2090	2090	2090	756
93	20250324	174600	97200170	2090	2090	2090	2090	0
94	20250324	174500	97200170	2090	2090	2090	2090	0
95	20250324	174400	97200170	2090	2090	2090	2090	0
96	20250324	174300	97200170	2090	2090	2090	2090	0
97	20250324	174200	97200170	2090	2090	2090	2090	0
98	20250324	174100	97200170	2090	2090	2090	2090	0
99	20250324	174000	97200170	2090	2090	2090	2090	0
100	20250324	173900	97200170	2090	2090	2090	2090	0
101	20250324	173800	97200170	2090	2090	2090	2090	0
102	20250324	173700	97200170	2090	2090	2090	2090	0
103	20250324	173600	97200170	2090	2090	2090	2090	0
104	20250324	173500	97200170	2090	2090	2090	2090	0
105	20250324	173400	97200170	2090	2090	2090	2090	0
106	20250324	173300	97200170	2090	2090	2090	2090	0
107	20250324	173200	97200170	2090	2090	2090	2090	0
108	20250324	173100	97200170	2090	2090	2090	2090	0
109	20250324	173000	97200170	2090	2090	2090	2090	0
110	20250324	172900	97200170	2090	2090	2090	2090	0
111	20250324	172800	97200170	2090	2090	2090	2090	0
112	20250324	172700	97200170	2090	2090	2090	2090	0
113	20250324	172600	97200170	2090	2090	2090	2090	0
114	20250324	172500	97200170	2090	2090	2090	2090	0
115	20250324	172400	97200170	2090	2090	2090	2090	0
116	20250324	172300	97200170	2090	2090	2090	2090	0
117	20250324	172200	97200170	2090	2090	2090	2090	0
118	20250324	172100	97200170	2090	2090	2090	2090	0
119	20250324	172000	97200170	2090	2090	2090	2090	0
120	20250324	171900	97200170	2090	2090	2090	2090	0
121	20250324	171800	97200170	2090	2090	2090	2090	0
122	20250324	171700	97200170	2090	2090	2090	2090	756
123	20250324	171600	97200170	2090	2090	2090	2090	0
124	20250324	171500	97200170	2090	2090	2090	2090	0
125	20250324	171400	97200170	2090	2090	2090	2090	0
126	20250324	171300	97200170	2090	2090	2090	2090	0
127	20250324	171200	97200170	2090	2090	2090	2090	0
128	20250324	171100	97200170	2090	2090	2090	2090	0
129	20250324	171000	97200170	2090	2090	2090	2090	0
130	20250324	170900	97200170	2090	2090	2090	2090	0
131	20250324	170800	97200170	2090	2090	2090	2090	0
132	20250324	170700	97200170	2090	2090	2090	2090	0
133	20250324	170600	97200170	2090	2090	2090	2090	0
134	20250324	170500	97200170	2090	2090	2090	2090	0
135	20250324	170400	97200170	2090	2090	2090	2090	0
136	20250324	170300	97200170	2090	2090	2090	2090	0
137	20250324	170200	97200170	2090	2090	2090	2090	0
138	20250324	170100	97200170	2090	2090	2090	2090	0
139	20250324	170000	97200170	2090	2090	2090	2090	0
140	20250324	165900	97200170	2090	2090	2090	2090	0
141	20250324	165800	97200170	2090	2090	2090	2090	0
142	20250324	165700	97200170	2090	2090	2090	2090	0
143	20250324	165600	97200170	2090	2090	2090	2090	0
144	20250324	165500	97200170	2090	2090	2090	2090	0
145	20250324	165400	97200170	2090	2090	2090	2090	0
146	20250324	165300	97200170	2090	2090	2090	2090	0
147	20250324	165200	97200170	2090	2090	2090	2090	0
148	20250324	165100	97200170	2090	2090	2090	2090	0
149	20250324	165000	97200170	2090	2090	2090	2090	0
150	20250324	164900	97200170	2090	2090	2090	2090	0
151	20250324	164800	97200170	2090	2090	2090	2090	0
152	20250324	164700	97200170	2090	2090	2090	2090	756
153	20250324	164600	97200170	2090	2090	2090	2090	0
154	20250324	164500	97200170	2090	2090	2090	2090	0
155	20250324	164400	97200170	2090	2090	2090	2090	0
156	20250324	164300	97200170	2090	2090	2090	2090	0
157	20250324	164200	97200170	2090	2090	2090	2090	0
158	20250324	164100	97200170	2090	2090	2090	2090	0
159	20250324	164000	97200170	2090	2090	2090	2090	0
160	20250324	163900	97200170	2090	2090	2090	2090	0
161	20250324	163800	97200170	2090	2090	2090	2090	0
162	20250324	163700	97200170	2090	2090	2090	2090	0
163	20250324	163600	97200170	2090	2090	2090	2090	0
164	20250324	163500	97200170	2090	2090	2090	2090	0
165	20250324	163400	97200170	2090	2090	2090	2090	0
166	20250324	163300	97200170	2090	2090	2090	2090	0
167	20250324	163200	97200170	2090	2090	2090	2090	0
168	20250324	163100	97200170	2090	2090	2090	2090	0
169	20250324	163000	97200170	2090	2090	2090	2090	0
170	20250324	162900	97200170	2090	2090	2090	2090	0
171	20250324	162800	97200170	2090	2090	2090	2090	0
172	20250324	162700	97200170	2090	2090	2090	2090	0
173	20250324	162600	97200170	2090	2090	2090	2090	0
174	20250324	162500	97200170	2090	2090	2090	2090	0
175	20250324	162400	97200170	2090	2090	2090	2090	0
176	20250324	162300	97200170	2090	2090	2090	2090	0
177	20250324	162200	97200170	2090	2090	2090	2090	0
178	20250324	162100	97200170	2090	2090	2090	2090	0
179	20250324	162000	97200170	2090	2090	2090	2090	0
180	20250324	161900	97200170	2090	2090	2090	2090	0
181	20250324	161800	97200170	2090	2090	2090	2090	0
182	20250324	161700	97200170	2090	2090	2090	2090	756
183	20250324	161600	97200170	2090	2090	2090	2090	0
184	20250324	161500	97200170	2090	2090	2090	2090	0
185	20250324	161400	97200170	2090	2090	2090	2090	0
186	20250324	161300	97200170	2090	2090	2090	2090	0
187	20250324	161200	97200170	2090	2090	2090	2090	0
188	20250324	161100	97200170	2090	2090	2090	2090	0
189	20250324	161000	97200170	2090	2090	2090	2090	0
190	20250324	160900	97200170	2090	2090	2090	2090	0
191	20250324	160800	97200170	2090	2090	2090	2090	0
192	20250324	160700	97200170	2090	2090	2090	2090	0
193	20250324	160600	97200170	2090	2090	2090	2090	0
194	20250324	160500	97200170	2090	2090	2090	2090	0
195	20250324	160400	97200170	2090	2090	2090	2090	0
196	20250324	160300	97200170	2090	2090	2090	2090	0
197	20250324	160200	97200170	2090	2090	2090	2090	0
198	20250324	160100	97200170	2090	2090	2090	2090	0
199	20250324	160000	97200170	2090	2090	2090	2090	0
200	20250324	155900	97200170	2090	2090	2090	2090	0
201	20250324	155800	97200170	2090	2090	2090	2090	0
202	20250324	155700	97200170	2090	2090	2090	2090	0
203	20250324	155600	97200170	2090	2090	2090	2090	0
204	20250324	155500	97200170	2090	2090	2090	2090	0
205	20250324	155400	97200170	2090	2090	2090	2090	0
206	20250324	155300	97200170	2090	2090	2090	2090	0
207	20250324	155200	97200170	2090	2090	2090	2090	0
208	20250324	155100	97200170	2090	2090	2090	2090	0
209	20250324	155000	97200170	2090	2090	2090	2090	0
210	20250324	154900	97200170	2090	2090	2090	2090	0
211	20250324	154800	97200170	2090	2090	2090	2090	0
212	20250324	154700	97200170	2090	2090	2090	2090	756
213	20250324	154600	97200170	2090	2090	2090	2090	0
214	20250324	154500	97200170	2090	2090	2090	2090	0
215	20250324	154400	97200170	2090	2090	2090	2090	0
216	20250324	154300	97200170	2090	2090	2090	2090	0
217	20250324	154200	97200170	2090	2090	2090	2090	0
218	20250324	154100	97200170	2090	2090	2090	2090	0
219	20250324	154000	97200170	2090	2090	2090	2090	0
220	20250324	153900	97200170	2090	2090	2090	2090	0
221	20250324	153800	97200170	2090	2090	2090	2090	0
222	20250324	153700	97200170	2090	2090	2090	2090	0
223	20250324	153600	97200170	2090	2090	2090	2090	0
224	20250324	153500	97200170	2090	2090	2090	2090	0
225	20250324	153400	97200170	2090	2090	2090	2090	0
226	20250324	153300	97200170	2090	2090	2090	2090	0
227	20250324	153200	97200170	2090	2090	2090	2090	0
228	20250324	153100	97200170	2090	2090	2090	2090	0
229	20250324	153000	97200170	2090	2090	2090	2090	756
230	20250324	152900	95620130	2090	2090	2090	2090	0
231	20250324	152800	95620130	2090	2090	2090	2090	0
232	20250324	152700	95620130	2090	2090	2090	2090	0
233	20250324	152600	95620130	2090	2090	2090	2090	0
234	20250324	152500	95620130	2090	2090	2090	2090	0
235	20250324	152400	95620130	2090	2090	2090	2090	0
236	20250324	152300	95620130	2090	2090	2090	2090	0
237	20250324	152200	95620130	2090	2090	2090	2090	0
238	20250324	152100	95620130	2090	2090	2090	2090	0
239	20250324	152000	95620130	2090	2090	2090	2090	0
240	20250324	151900	95620130	2090	2090	2090	2090	70
241	20250324	151800	95473830	2080	2080	2080	2080	0
242	20250324	151700	95473830	2080	2080	2080	2080	0
243	20250324	151600	95473830	2080	2080	2080	2080	0
244	20250324	151500	95473830	2080	2080	2080	2080	0
245	20250324	151400	95473830	2080	2080	2080	2080	0
246	20250324	151300	95473830	2080	2080	2080	2080	0
247	20250324	151200	95473830	2080	2080	2080	2080	53
248	20250324	151100	95363590	2085	2085	2085	2085	47
249	20250324	151000	95265595	2085	2090	2090	2085	22
250	20250324	150900	95219670	2090	2090	2090	2090	8
251	20250324	150800	95202950	2090	2090	2090	2090	0
252	20250324	150700	95202950	2090	2090	2090	2090	25
253	20250324	150600	95150700	2090	2090	2090	2090	0
254	20250324	150500	95150700	2090	2090	2090	2090	10
255	20250324	150400	95129800	2090	2090	2090	2090	0
256	20250324	150300	95129800	2090	2090	2090	2090	1
257	20250324	150200	95127710	2085	2085	2085	2085	0
258	20250324	150100	95127710	2085	2090	2090	2085	9
259	20250324	150000	95108940	2090	2090	2090	2090	0
260	20250324	145900	95108940	2090	2090	2090	2090	0
261	20250324	145800	95108940	2090	2090	2090	2090	0
262	20250324	145700	95108940	2090	2090	2090	2090	7
263	20250324	145600	95094310	2090	2090	2090	2090	0
264	20250324	145500	95094310	2090	2090	2090	2090	0
265	20250324	145400	95094310	2090	2090	2090	2090	0
266	20250324	145300	95094310	2090	2090	2090	2090	8
267	20250324	145200	95077590	2085	2085	2085	2085	0
268	20250324	145100	95077590	2085	2085	2085	2085	0
269	20250324	145000	95077590	2085	2085	2085	2085	0
270	20250324	144900	95077590	2085	2085	2085	2085	0
271	20250324	144800	95077590	2085	2085	2085	2085	0
272	20250324	144700	95077590	2085	2085	2085	2085	0
273	20250324	144600	95077590	2085	2085	2085	2085	0
274	20250324	144500	95077590	2085	2085	2085	2085	0
275	20250324	144400	95077590	2085	2085	2085	2085	0
276	20250324	144300	95077590	2085	2085	2085	2085	0
277	20250324	144200	95077590	2085	2085	2085	2085	0
278	20250324	144100	95077590	2085	2085	2085	2085	0
279	20250324	144000	95077590	2085	2085	2085	2085	0
280	20250324	143900	95077590	2085	2085	2085	2085	0
281	20250324	143800	95077590	2085	2085	2085	2085	0
282	20250324	143700	95077590	2085	2085	2085	2085	0
283	20250324	143600	95077590	2085	2085	2085	2085	7
284	20250324	143500	95062995	2080	2080	2080	2080	0
285	20250324	143400	95062995	2080	2080	2080	2080	0
286	20250324	143300	95062995	2080	2080	2080	2080	0
287	20250324	143200	95062995	2080	2080	2080	2080	0
288	20250324	143100	95062995	2080	2080	2080	2080	0
289	20250324	143000	95062995	2080	2080	2080	2080	0
290	20250324	142900	95062995	2080	2080	2080	2080	427
291	20250324	142800	94174835	2085	2085	2085	2085	0
292	20250324	142700	94174835	2085	2085	2085	2085	0
293	20250324	142600	94174835	2085	2085	2085	2085	649
294	20250324	142500	92821670	2090	2090	2090	2090	0
295	20250324	142400	92821670	2090	2090	2090	2090	0
296	20250324	142300	92821670	2090	2090	2090	2090	265
297	20250324	142200	92267820	2085	2085	2085	2085	0
298	20250324	142100	92267820	2085	2085	2085	2085	0
299	20250324	142000	92267820	2085	2085	2085	2085	0
300	20250324	141900	92267820	2085	2085	2085	2085	0
301	20250324	141800	92267820	2085	2085	2085	2085	0
302	20250324	141700	92267820	2085	2085	2085	2085	0
303	20250324	141600	92267820	2085	2085	2085	2085	10
304	20250324	141500	92246970	2085	2085	2085	2085	0
305	20250324	141400	92246970	2085	2085	2085	2085	0
306	20250324	141300	92246970	2085	2090	2090	2085	125
307	20250324	141200	91985845	2085	2085	2085	2085	0
308	20250324	141100	91985845	2085	2085	2085	2085	0
309	20250324	141000	91985845	2085	2085	2085	2085	0
310	20250324	140900	91985845	2085	2085	2085	2085	0
311	20250324	140800	91985845	2085	2085	2085	2085	0
312	20250324	140700	91985845	2085	2085	2085	2085	0
313	20250324	140600	91985845	2085	2085	2085	2085	0
314	20250324	140500	91985845	2085	2085	2085	2085	0
315	20250324	140400	91985845	2085	2085	2085	2085	0
316	20250324	140300	91985845	2085	2085	2085	2085	0
317	20250324	140200	91985845	2085	2085	2085	2085	0
318	20250324	140100	91985845	2085	2085	2085	2085	0
319	20250324	140000	91985845	2085	2085	2085	2085	8
320	20250324	135900	91969165	2085	2085	2085	2085	0
321	20250324	135800	91969165	2085	2085	2085	2085	0
322	20250324	135700	91969165	2085	2085	2085	2085	0
323	20250324	135600	91969165	2085	2085	2085	2085	0
324	20250324	135500	91969165	2085	2085	2085	2085	0
325	20250324	135400	91969165	2085	2085	2085	2085	0
326	20250324	135300	91969165	2085	2085	2085	2085	0
327	20250324	135200	91969165	2085	2085	2085	2085	0
328	20250324	135100	91969165	2085	2085	2085	2085	0
329	20250324	135000	91969165	2085	2085	2085	2085	0
330	20250324	134900	91969165	2085	2085	2085	2085	0
331	20250324	134800	91969165	2085	2085	2085	2085	0
332	20250324	134700	91969165	2085	2085	2085	2085	0
333	20250324	134600	91969165	2085	2085	2085	2085	0
334	20250324	134500	91969165	2085	2085	2085	2085	668
335	20250324	134400	90576385	2085	2085	2085	2085	10
336	20250324	134300	90555535	2085	2085	2085	2085	100
337	20250324	134200	90347035	2080	2080	2080	2080	0
338	20250324	134100	90347035	2080	2080	2080	2080	0
339	20250324	134000	90347035	2080	2080	2080	2080	6
340	20250324	133900	90334555	2080	2080	2080	2080	0
341	20250324	133800	90334555	2080	2080	2080	2080	0
342	20250324	133700	90334555	2080	2080	2080	2080	0
343	20250324	133600	90334555	2080	2085	2085	2080	177
344	20250324	133500	89966370	2085	2085	2085	2085	0
345	20250324	133400	89966370	2085	2085	2085	2085	0
346	20250324	133300	89966370	2085	2085	2085	2085	0
347	20250324	133200	89966370	2085	2085	2085	2085	0
348	20250324	133100	89966370	2085	2085	2085	2085	0
349	20250324	133000	89966370	2085	2085	2085	2085	0
350	20250324	132900	89966370	2085	2085	2085	2085	0
351	20250324	132800	89966370	2085	2085	2085	2085	0
352	20250324	132700	89966370	2085	2085	2085	2085	0
353	20250324	132600	89966370	2085	2085	2085	2085	50
354	20250324	132500	89862120	2090	2090	2090	2090	0
355	20250324	132400	89862120	2090	2097	2097	2080	1571
356	20250324	132300	86584915	2105	2105	2105	2105	50
357	20250324	132200	86479665	2105	2105	2105	2105	0
358	20250324	132100	86479665	2105	2105	2105	2105	59
359	20250324	132000	86355470	2105	2105	2105	2105	0
360	20250324	131900	86355470	2105	2105	2105	2105	0
361	20250324	131800	86355470	2105	2105	2105	2105	0
362	20250324	131700	86355470	2105	2105	2105	2105	0
363	20250324	131600	86355470	2105	2105	2105	2105	0
364	20250324	131500	86355470	2105	2105	2105	2105	0
365	20250324	131400	86355470	2105	2105	2105	2105	0
366	20250324	131300	86355470	2105	2105	2105	2105	0
367	20250324	131200	86355470	2105	2105	2105	2105	0
368	20250324	131100	86355470	2105	2105	2105	2105	4
369	20250324	131000	86347050	2105	2105	2105	2105	0
370	20250324	130900	86347050	2105	2105	2105	2105	50
371	20250324	130800	86241800	2105	2105	2105	2105	0
372	20250324	130700	86241800	2105	2105	2105	2105	0
373	20250324	130600	86241800	2105	2105	2105	2105	0
374	20250324	130500	86241800	2105	2105	2105	2105	289
375	20250324	130400	85633455	2100	2100	2100	2100	0
376	20250324	130300	85633455	2100	2095	2100	2095	855
377	20250324	130200	83838015	2095	2095	2095	2095	8
378	20250324	130100	83821255	2090	2090	2090	2090	0
379	20250324	130000	83821255	2090	2090	2090	2090	0
380	20250324	125900	83821255	2090	2095	2095	2090	100
381	20250324	125800	83612250	2090	2090	2090	2090	0
382	20250324	125700	83612250	2090	2090	2090	2090	0
383	20250324	125600	83612250	2090	2090	2090	2090	0
384	20250324	125500	83612250	2090	2090	2090	2090	0
385	20250324	125400	83612250	2090	2090	2090	2090	0
386	20250324	125300	83612250	2090	2090	2090	2090	0
387	20250324	125200	83612250	2090	2090	2090	2090	0
388	20250324	125100	83612250	2090	2090	2090	2090	0
389	20250324	125000	83612250	2090	2090	2090	2090	0
390	20250324	124900	83612250	2090	2090	2090	2090	0
391	20250324	124800	83612250	2090	2090	2090	2090	0
392	20250324	124700	83612250	2090	2090	2090	2090	0
393	20250324	124600	83612250	2090	2090	2090	2090	2320
394	20250324	124500	78763450	2085	2085	2085	2085	98
395	20250324	124400	78559120	2090	2090	2090	2090	11
396	20250324	124300	78536130	2085	2085	2085	2085	0
397	20250324	124200	78536130	2085	2085	2085	2085	0
398	20250324	124100	78536130	2085	2085	2085	2085	0
399	20250324	124000	78536130	2085	2080	2085	2080	4
400	20250324	123900	78527805	2090	2090	2090	2090	0
401	20250324	123800	78527805	2090	2090	2090	2090	0
402	20250324	123700	78527805	2090	2080	2090	2080	13394
403	20250324	123600	50659965	2080	2080	2080	2080	0
404	20250324	123500	50659965	2080	2080	2080	2080	1000
405	20250324	123400	48579965	2080	2080	2080	2080	7227
406	20250324	123300	33547805	2080	2080	2080	2080	0
407	20250324	123200	33547805	2080	2080	2080	2080	2500
408	20250324	123100	28347805	2080	2080	2080	2080	1401
409	20250324	123000	25433725	2080	2080	2080	2080	0
410	20250324	122900	25433725	2080	2080	2080	2080	0
411	20250324	122800	25433725	2080	2080	2080	2080	0
412	20250324	122700	25433725	2080	2080	2080	2080	0
413	20250324	122600	25433725	2080	2080	2080	2080	0
414	20250324	122500	25433725	2080	2080	2080	2080	0
415	20250324	122400	25433725	2080	2085	2085	2080	368
416	20250324	122300	24666460	2090	2090	2090	2090	0
417	20250324	122200	24666460	2090	2090	2090	2090	0
418	20250324	122100	24666460	2090	2090	2090	2090	0
419	20250324	122000	24666460	2090	2090	2090	2090	0
420	20250324	121900	24666460	2090	2090	2090	2090	0
421	20250324	121800	24666460	2090	2090	2090	2090	0
422	20250324	121700	24666460	2090	2090	2090	2090	0
423	20250324	121600	24666460	2090	2090	2090	2090	0
424	20250324	121500	24666460	2090	2090	2090	2090	0
425	20250324	121400	24666460	2090	2090	2090	2090	0
426	20250324	121300	24666460	2090	2090	2090	2090	0
427	20250324	121200	24666460	2090	2090	2090	2090	0
428	20250324	121100	24666460	2090	2090	2090	2090	0
429	20250324	121000	24666460	2090	2090	2090	2090	0
430	20250324	120900	24666460	2090	2090	2090	2090	0
431	20250324	120800	24666460	2090	2090	2090	2090	0
432	20250324	120700	24666460	2090	2090	2090	2090	0
433	20250324	120600	24666460	2090	2090	2090	2090	1
434	20250324	120500	24664370	2090	2090	2090	2090	0
435	20250324	120400	24664370	2090	2090	2090	2090	0
436	20250324	120300	24664370	2090	2090	2090	2090	0
437	20250324	120200	24664370	2090	2090	2090	2090	0
438	20250324	120100	24664370	2090	2090	2090	2090	0
439	20250324	120000	24664370	2090	2090	2090	2090	0
440	20250324	115900	24664370	2090	2090	2090	2090	0
441	20250324	115800	24664370	2090	2090	2090	2090	0
442	20250324	115700	24664370	2090	2090	2090	2090	0
443	20250324	115600	24664370	2090	2090	2090	2090	0
444	20250324	115500	24664370	2090	2090	2090	2090	0
445	20250324	115400	24664370	2090	2090	2090	2090	0
446	20250324	115300	24664370	2090	2090	2090	2090	0
447	20250324	115200	24664370	2090	2090	2090	2090	0
448	20250324	115100	24664370	2090	2090	2090	2090	0
449	20250324	115000	24664370	2090	2090	2090	2090	0
450	20250324	114900	24664370	2090	2090	2090	2090	0
451	20250324	114800	24664370	2090	2090	2090	2090	0
452	20250324	114700	24664370	2090	2090	2090	2090	0
453	20250324	114600	24664370	2090	2090	2090	2090	2
454	20250324	114500	24660190	2090	2090	2090	2090	0
455	20250324	114400	24660190	2090	2090	2090	2090	2
456	20250324	114300	24656010	2090	2090	2090	2090	6
457	20250324	114200	24643470	2090	2090	2090	2090	0
458	20250324	114100	24643470	2090	2090	2090	2090	0
459	20250324	114000	24643470	2090	2090	2090	2090	0
460	20250324	113900	24643470	2090	2090	2090	2090	0
461	20250324	113800	24643470	2090	2090	2090	2090	0
462	20250324	113700	24643470	2090	2090	2090	2090	0
463	20250324	113600	24643470	2090	2090	2090	2090	0
464	20250324	113500	24643470	2090	2090	2090	2090	0
465	20250324	113400	24643470	2090	2090	2090	2090	0
466	20250324	113300	24643470	2090	2090	2090	2090	37
467	20250324	113200	24566140	2085	2085	2085	2085	0
468	20250324	113100	24566140	2085	2085	2085	2085	0
469	20250324	113000	24566140	2085	2085	2085	2085	13
470	20250324	112900	24539035	2085	2085	2085	2085	0
471	20250324	112800	24539035	2085	2085	2085	2085	8
472	20250324	112700	24522355	2085	2085	2085	2085	0
473	20250324	112600	24522355	2085	2085	2085	2085	0
474	20250324	112500	24522355	2085	2085	2085	2085	40
475	20250324	112400	24438955	2085	2085	2085	2085	0
476	20250324	112300	24438955	2085	2085	2085	2085	0
477	20250324	112200	24438955	2085	2085	2085	2085	0
478	20250324	112100	24438955	2085	2085	2085	2085	0
479	20250324	112000	24438955	2085	2085	2085	2085	0
480	20250324	111900	24438955	2085	2085	2085	2085	1880
481	20250324	111800	20519155	2085	2085	2085	2085	0
482	20250324	111700	20519155	2085	2085	2085	2085	0
483	20250324	111600	20519155	2085	2085	2085	2085	0
484	20250324	111500	20519155	2085	2085	2085	2085	150
485	20250324	111400	20206405	2090	2090	2090	2090	0
486	20250324	111300	20206405	2090	2090	2090	2090	7
487	20250324	111200	20191775	2090	2090	2090	2090	0
488	20250324	111100	20191775	2090	2090	2090	2090	0
489	20250324	111000	20191775	2090	2090	2090	2090	0
490	20250324	110900	20191775	2090	2090	2090	2090	0
491	20250324	110800	20191775	2090	2090	2090	2090	0
492	20250324	110700	20191775	2090	2090	2090	2090	0
493	20250324	110600	20191775	2090	2085	2090	2085	606
494	20250324	110500	18925240	2090	2090	2090	2090	108
495	20250324	110400	18699520	2090	2090	2090	2090	0
496	20250324	110300	18699520	2090	2090	2090	2090	0
497	20250324	110200	18699520	2090	2090	2090	2090	0
498	20250324	110100	18699520	2090	2090	2090	2090	0
499	20250324	110000	18699520	2090	2090	2090	2090	0
500	20250324	105900	18699520	2090	2090	2090	2090	956
501	20250324	105800	16701480	2085	2090	2090	2085	543
502	20250324	105700	15569305	2090	2090	2090	2090	500
503	20250324	105600	14524305	2090	2090	2090	2090	0
504	20250324	105500	14524305	2090	2090	2090	2090	0
505	20250324	105400	14524305	2090	2090	2090	2090	0
506	20250324	105300	14524305	2090	2090	2090	2090	500
507	20250324	105200	13479305	2090	2090	2090	2090	0
508	20250324	105100	13479305	2090	2090	2090	2090	200
509	20250324	105000	13061305	2090	2090	2090	2090	200
510	20250324	104900	12643305	2090	2090	2090	2090	8
511	20250324	104800	12626585	2090	2090	2090	2090	0
512	20250324	104700	12626585	2090	2090	2090	2090	0
513	20250324	104600	12626585	2090	2090	2090	2090	0
514	20250324	104500	12626585	2090	2090	2090	2090	0
515	20250324	104400	12626585	2090	2090	2090	2090	0
516	20250324	104300	12626585	2090	2090	2090	2090	300
517	20250324	104200	11999585	2090	2090	2090	2090	10
518	20250324	104100	11978685	2090	2090	2090	2090	0
519	20250324	104000	11978685	2090	2090	2090	2090	0
520	20250324	103900	11978685	2090	2090	2090	2090	0
521	20250324	103800	11978685	2090	2090	2090	2090	10
522	20250324	103700	11957785	2090	2090	2090	2090	0
523	20250324	103600	11957785	2090	2090	2090	2090	8
524	20250324	103500	11941065	2090	2090	2090	2090	0
525	20250324	103400	11941065	2090	2090	2090	2090	0
526	20250324	103300	11941065	2090	2085	2090	2085	1219
527	20250324	103200	9393360	2090	2090	2090	2090	721
528	20250324	103100	7886470	2090	2090	2090	2090	10
529	20250324	103000	7865570	2090	2090	2090	2090	74
530	20250324	102900	7710910	2090	2090	2090	2090	0
531	20250324	102800	7710910	2090	2090	2090	2090	0
532	20250324	102700	7710910	2090	2090	2090	2090	0
533	20250324	102600	7710910	2090	2090	2090	2090	0
534	20250324	102500	7710910	2090	2090	2090	2090	0
535	20250324	102400	7710910	2090	2090	2090	2090	18
536	20250324	102300	7673290	2090	2090	2090	2090	105
537	20250324	102200	7453840	2090	2090	2090	2090	0
538	20250324	102100	7453840	2090	2090	2090	2090	0
539	20250324	102000	7453840	2090	2090	2090	2090	0
540	20250324	101900	7453840	2090	2090	2090	2090	2
541	20250324	101800	7449660	2090	2090	2090	2090	0
542	20250324	101700	7449660	2090	2090	2090	2090	0
543	20250324	101600	7449660	2090	2090	2090	2090	0
544	20250324	101500	7449660	2090	2090	2090	2090	0
545	20250324	101400	7449660	2090	2090	2090	2090	0
546	20250324	101300	7449660	2090	2090	2090	2090	1
547	20250324	101200	7447570	2090	2090	2090	2090	0
548	20250324	101100	7447570	2090	2090	2090	2090	0
549	20250324	101000	7447570	2090	2090	2090	2090	5
550	20250324	100900	7437120	2090	2090	2090	2090	2
551	20250324	100800	7432940	2090	2090	2090	2090	0
552	20250324	100700	7432940	2090	2090	2090	2090	11
553	20250324	100600	7409950	2085	2085	2085	2085	0
554	20250324	100500	7409950	2085	2085	2085	2085	10
555	20250324	100400	7389100	2090	2090	2090	2090	0
556	20250324	100300	7389100	2090	2090	2090	2090	0
557	20250324	100200	7389100	2090	2090	2090	2090	0
558	20250324	100100	7389100	2090	2090	2090	2090	0
559	20250324	100000	7389100	2090	2090	2090	2090	100
560	20250324	095900	7180100	2090	2090	2090	2090	0
561	20250324	095800	7180100	2090	2090	2090	2090	0
562	20250324	095700	7180100	2090	2090	2090	2090	0
563	20250324	095600	7180100	2090	2090	2090	2090	0
564	20250324	095500	7180100	2090	2090	2090	2090	0
565	20250324	095400	7180100	2090	2090	2090	2090	0
566	20250324	095300	7180100	2090	2090	2090	2090	0
567	20250324	095200	7180100	2090	2090	2090	2090	0
568	20250324	095100	7180100	2090	2090	2090	2085	576
569	20250324	095000	5976265	2090	2090	2090	2090	433
570	20250324	094900	5071295	2100	2095	2100	2095	6
571	20250324	094800	5058700	2085	2085	2085	2085	0
572	20250324	094700	5058700	2085	2085	2085	2085	0
573	20250324	094600	5058700	2085	2085	2085	2085	0
574	20250324	094500	5058700	2085	2085	2085	2085	0
575	20250324	094400	5058700	2085	2085	2085	2085	0
576	20250324	094300	5058700	2085	2085	2085	2085	0
577	20250324	094200	5058700	2085	2085	2085	2085	0
578	20250324	094100	5058700	2085	2085	2085	2085	1
579	20250324	094000	5056615	2085	2085	2085	2085	0
580	20250324	093900	5056615	2085	2085	2085	2085	0
581	20250324	093800	5056615	2085	2085	2085	2085	0
582	20250324	093700	5056615	2085	2085	2085	2085	0
583	20250324	093600	5056615	2085	2085	2085	2085	0
584	20250324	093500	5056615	2085	2085	2085	2085	0
585	20250324	093400	5056615	2085	2090	2090	2085	31
586	20250324	093300	4991835	2090	2090	2090	2090	0
587	20250324	093200	4991835	2090	2090	2090	2090	2
588	20250324	093100	4987655	2090	2090	2090	2090	0
589	20250324	093000	4987655	2090	2090	2090	2090	0
590	20250324	092900	4987655	2090	2090	2090	2090	1
591	20250324	092800	4985565	2085	2085	2085	2085	0
592	20250324	092700	4985565	2085	2085	2085	2085	0
593	20250324	092600	4985565	2085	2085	2085	2085	155
594	20250324	092500	4662390	2090	2090	2090	2090	0
595	20250324	092400	4662390	2090	2090	2090	2090	2
596	20250324	092300	4658210	2090	2090	2090	2090	0
597	20250324	092200	4658210	2090	2090	2090	2090	1
598	20250324	092100	4656120	2085	2085	2085	2085	0
599	20250324	092000	4656120	2085	2090	2090	2085	110
600	20250324	091900	4426755	2090	2090	2090	2090	0
601	20250324	091800	4426755	2090	2090	2090	2090	0
602	20250324	091700	4426755	2090	2090	2090	2090	0
603	20250324	091600	4426755	2090	2090	2090	2090	0
604	20250324	091500	4426755	2090	2090	2090	2090	156
605	20250324	091400	4100715	2080	2080	2080	2080	0
606	20250324	091300	4100715	2080	2080	2080	2080	0
607	20250324	091200	4100715	2080	2080	2080	2080	0
608	20250324	091100	4100715	2080	2080	2080	2080	0
609	20250324	091000	4100715	2080	2085	2085	2080	25
610	20250324	090900	4048685	2085	2085	2085	2085	50
611	20250324	090800	3944435	2090	2090	2090	2090	120
612	20250324	090700	3693635	2100	2100	2100	2100	0
613	20250324	090600	3693635	2100	2100	2100	2100	0
614	20250324	090500	3693635	2100	2100	2100	2100	0
615	20250324	090400	3693635	2100	2100	2100	2100	10
616	20250324	090300	3672635	2100	2100	2100	2100	5
617	20250324	090200	3662135	2090	2090	2090	2090	0
618	20250324	090100	3662135	2090	2090	2090	2090	399
619	20250324	090000	2828225	2075	2075	2075	2075	1363