KissMeData/011700/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	185700	137955536	3010	3010	3010	3010	278
3	20250324	185600	137955536	3010	3010	3010	3010	0
4	20250324	185500	137955536	3010	3010	3010	3010	0
5	20250324	185400	137955536	3010	3010	3010	3010	0
6	20250324	185300	137955536	3010	3010	3010	3010	0
7	20250324	185200	137955536	3010	3010	3010	3010	0
8	20250324	185100	137955536	3010	3010	3010	3010	0
9	20250324	185000	137955536	3010	3010	3010	3010	0
10	20250324	184900	137955536	3010	3010	3010	3010	0
11	20250324	184800	137955536	3010	3010	3010	3010	0
12	20250324	184700	137955536	3010	3010	3010	3010	0
13	20250324	184600	137955536	3010	3010	3010	3010	0
14	20250324	184500	137955536	3010	3010	3010	3010	0
15	20250324	184400	137955536	3010	3010	3010	3010	0
16	20250324	184300	137955536	3010	3010	3010	3010	0
17	20250324	184200	137955536	3010	3010	3010	3010	0
18	20250324	184100	137955536	3010	3010	3010	3010	0
19	20250324	184000	137955536	3010	3010	3010	3010	0
20	20250324	183900	137955536	3010	3010	3010	3010	0
21	20250324	183800	137955536	3010	3010	3010	3010	0
22	20250324	183700	137955536	3010	3010	3010	3010	0
23	20250324	183600	137955536	3010	3010	3010	3010	0
24	20250324	183500	137955536	3010	3010	3010	3010	0
25	20250324	183400	137955536	3010	3010	3010	3010	0
26	20250324	183300	137955536	3010	3010	3010	3010	0
27	20250324	183200	137955536	3010	3010	3010	3010	0
28	20250324	183100	137955536	3010	3010	3010	3010	0
29	20250324	183000	137955536	3010	3010	3010	3010	0
30	20250324	182900	137955536	3010	3010	3010	3010	0
31	20250324	182800	137955536	3010	3010	3010	3010	0
32	20250324	182700	137955536	3010	3010	3010	3010	278
33	20250324	182600	137955536	3010	3010	3010	3010	0
34	20250324	182500	137955536	3010	3010	3010	3010	0
35	20250324	182400	137955536	3010	3010	3010	3010	0
36	20250324	182300	137955536	3010	3010	3010	3010	0
37	20250324	182200	137955536	3010	3010	3010	3010	0
38	20250324	182100	137955536	3010	3010	3010	3010	0
39	20250324	182000	137955536	3010	3010	3010	3010	0
40	20250324	181900	137955536	3010	3010	3010	3010	0
41	20250324	181800	137955536	3010	3010	3010	3010	0
42	20250324	181700	137955536	3010	3010	3010	3010	0
43	20250324	181600	137955536	3010	3010	3010	3010	0
44	20250324	181500	137955536	3010	3010	3010	3010	0
45	20250324	181400	137955536	3010	3010	3010	3010	0
46	20250324	181300	137955536	3010	3010	3010	3010	0
47	20250324	181200	137955536	3010	3010	3010	3010	0
48	20250324	181100	137955536	3010	3010	3010	3010	0
49	20250324	181000	137955536	3010	3010	3010	3010	0
50	20250324	180900	137955536	3010	3010	3010	3010	0
51	20250324	180800	137955536	3010	3010	3010	3010	0
52	20250324	180700	137955536	3010	3010	3010	3010	0
53	20250324	180600	137955536	3010	3010	3010	3010	0
54	20250324	180500	137955536	3010	3010	3010	3010	0
55	20250324	180400	137955536	3010	3010	3010	3010	0
56	20250324	180300	137955536	3010	3010	3010	3010	0
57	20250324	180200	137955536	3010	3010	3010	3010	0
58	20250324	180100	137955536	3010	3010	3010	3010	0
59	20250324	180000	137955536	3010	3010	3010	3010	0
60	20250324	175900	137955536	3010	3010	3010	3010	0
61	20250324	175800	137955536	3010	3010	3010	3010	0
62	20250324	175700	137955536	3010	3010	3010	3010	278
63	20250324	175600	137955536	3010	3010	3010	3010	0
64	20250324	175500	137955536	3010	3010	3010	3010	0
65	20250324	175400	137955536	3010	3010	3010	3010	0
66	20250324	175300	137955536	3010	3010	3010	3010	0
67	20250324	175200	137955536	3010	3010	3010	3010	0
68	20250324	175100	137955536	3010	3010	3010	3010	0
69	20250324	175000	137955536	3010	3010	3010	3010	0
70	20250324	174900	137955536	3010	3010	3010	3010	0
71	20250324	174800	137955536	3010	3010	3010	3010	0
72	20250324	174700	137955536	3010	3010	3010	3010	0
73	20250324	174600	137955536	3010	3010	3010	3010	0
74	20250324	174500	137955536	3010	3010	3010	3010	0
75	20250324	174400	137955536	3010	3010	3010	3010	0
76	20250324	174300	137955536	3010	3010	3010	3010	0
77	20250324	174200	137955536	3010	3010	3010	3010	0
78	20250324	174100	137955536	3010	3010	3010	3010	0
79	20250324	174000	137955536	3010	3010	3010	3010	0
80	20250324	173900	137955536	3010	3010	3010	3010	0
81	20250324	173800	137955536	3010	3010	3010	3010	0
82	20250324	173700	137955536	3010	3010	3010	3010	0
83	20250324	173600	137955536	3010	3010	3010	3010	0
84	20250324	173500	137955536	3010	3010	3010	3010	0
85	20250324	173400	137955536	3010	3010	3010	3010	0
86	20250324	173300	137955536	3010	3010	3010	3010	0
87	20250324	173200	137955536	3010	3010	3010	3010	0
88	20250324	173100	137955536	3010	3010	3010	3010	0
89	20250324	173000	137955536	3010	3010	3010	3010	0
90	20250324	172900	137955536	3010	3010	3010	3010	0
91	20250324	172800	137955536	3010	3010	3010	3010	0
92	20250324	172700	137955536	3010	3010	3010	3010	278
93	20250324	172600	137955536	3010	3010	3010	3010	0
94	20250324	172500	137955536	3010	3010	3010	3010	0
95	20250324	172400	137955536	3010	3010	3010	3010	0
96	20250324	172300	137955536	3010	3010	3010	3010	0
97	20250324	172200	137955536	3010	3010	3010	3010	0
98	20250324	172100	137955536	3010	3010	3010	3010	0
99	20250324	172000	137955536	3010	3010	3010	3010	0
100	20250324	171900	137955536	3010	3010	3010	3010	0
101	20250324	171800	137955536	3010	3010	3010	3010	0
102	20250324	171700	137955536	3010	3010	3010	3010	0
103	20250324	171600	137955536	3010	3010	3010	3010	0
104	20250324	171500	137955536	3010	3010	3010	3010	0
105	20250324	171400	137955536	3010	3010	3010	3010	0
106	20250324	171300	137955536	3010	3010	3010	3010	0
107	20250324	171200	137955536	3010	3010	3010	3010	0
108	20250324	171100	137955536	3010	3010	3010	3010	0
109	20250324	171000	137955536	3010	3010	3010	3010	0
110	20250324	170900	137955536	3010	3010	3010	3010	0
111	20250324	170800	137955536	3010	3010	3010	3010	0
112	20250324	170700	137955536	3010	3010	3010	3010	0
113	20250324	170600	137955536	3010	3010	3010	3010	0
114	20250324	170500	137955536	3010	3010	3010	3010	0
115	20250324	170400	137955536	3010	3010	3010	3010	0
116	20250324	170300	137955536	3010	3010	3010	3010	0
117	20250324	170200	137955536	3010	3010	3010	3010	0
118	20250324	170100	137955536	3010	3010	3010	3010	0
119	20250324	170000	137955536	3010	3010	3010	3010	0
120	20250324	165900	137955536	3010	3010	3010	3010	0
121	20250324	165800	137955536	3010	3010	3010	3010	0
122	20250324	165700	137955536	3010	3010	3010	3010	278
123	20250324	165600	137955536	3010	3010	3010	3010	0
124	20250324	165500	137955536	3010	3010	3010	3010	0
125	20250324	165400	137955536	3010	3010	3010	3010	0
126	20250324	165300	137955536	3010	3010	3010	3010	0
127	20250324	165200	137955536	3010	3010	3010	3010	0
128	20250324	165100	137955536	3010	3010	3010	3010	0
129	20250324	165000	137955536	3010	3010	3010	3010	0
130	20250324	164900	137955536	3010	3010	3010	3010	0
131	20250324	164800	137955536	3010	3010	3010	3010	0
132	20250324	164700	137955536	3010	3010	3010	3010	0
133	20250324	164600	137955536	3010	3010	3010	3010	0
134	20250324	164500	137955536	3010	3010	3010	3010	0
135	20250324	164400	137955536	3010	3010	3010	3010	0
136	20250324	164300	137955536	3010	3010	3010	3010	0
137	20250324	164200	137955536	3010	3010	3010	3010	0
138	20250324	164100	137955536	3010	3010	3010	3010	0
139	20250324	164000	137955536	3010	3010	3010	3010	0
140	20250324	163900	137955536	3010	3010	3010	3010	0
141	20250324	163800	137955536	3010	3010	3010	3010	0
142	20250324	163700	137955536	3010	3010	3010	3010	0
143	20250324	163600	137955536	3010	3010	3010	3010	0
144	20250324	163500	137955536	3010	3010	3010	3010	0
145	20250324	163400	137955536	3010	3010	3010	3010	0
146	20250324	163300	137955536	3010	3010	3010	3010	0
147	20250324	163200	137955536	3010	3010	3010	3010	0
148	20250324	163100	137955536	3010	3010	3010	3010	0
149	20250324	163000	137955536	3010	3010	3010	3010	0
150	20250324	162900	137955536	3010	3010	3010	3010	0
151	20250324	162800	137955536	3010	3010	3010	3010	0
152	20250324	162700	137955536	3010	3010	3010	3010	278
153	20250324	162600	137955536	3010	3010	3010	3010	0
154	20250324	162500	137955536	3010	3010	3010	3010	0
155	20250324	162400	137955536	3010	3010	3010	3010	0
156	20250324	162300	137955536	3010	3010	3010	3010	0
157	20250324	162200	137955536	3010	3010	3010	3010	0
158	20250324	162100	137955536	3010	3010	3010	3010	0
159	20250324	162000	137955536	3010	3010	3010	3010	0
160	20250324	161900	137955536	3010	3010	3010	3010	0
161	20250324	161800	137955536	3010	3010	3010	3010	0
162	20250324	161700	137955536	3010	3010	3010	3010	0
163	20250324	161600	137955536	3010	3010	3010	3010	0
164	20250324	161500	137955536	3010	3010	3010	3010	0
165	20250324	161400	137955536	3010	3010	3010	3010	0
166	20250324	161300	137955536	3010	3010	3010	3010	0
167	20250324	161200	137955536	3010	3010	3010	3010	0
168	20250324	161100	137955536	3010	3010	3010	3010	0
169	20250324	161000	137955536	3010	3010	3010	3010	0
170	20250324	160900	137955536	3010	3010	3010	3010	0
171	20250324	160800	137955536	3010	3010	3010	3010	0
172	20250324	160700	137955536	3010	3010	3010	3010	0
173	20250324	160600	137955536	3010	3010	3010	3010	0
174	20250324	160500	137955536	3010	3010	3010	3010	0
175	20250324	160400	137955536	3010	3010	3010	3010	0
176	20250324	160300	137955536	3010	3010	3010	3010	0
177	20250324	160200	137955536	3010	3010	3010	3010	0
178	20250324	160100	137955536	3010	3010	3010	3010	0
179	20250324	160000	137955536	3010	3010	3010	3010	0
180	20250324	155900	137955536	3010	3010	3010	3010	0
181	20250324	155800	137955536	3010	3010	3010	3010	0
182	20250324	155700	137955536	3010	3010	3010	3010	278
183	20250324	155600	137955536	3010	3010	3010	3010	0
184	20250324	155500	137955536	3010	3010	3010	3010	0
185	20250324	155400	137955536	3010	3010	3010	3010	0
186	20250324	155300	137955536	3010	3010	3010	3010	0
187	20250324	155200	137955536	3010	3010	3010	3010	0
188	20250324	155100	137955536	3010	3010	3010	3010	0
189	20250324	155000	137955536	3010	3010	3010	3010	0
190	20250324	154900	137955536	3010	3010	3010	3010	0
191	20250324	154800	137955536	3010	3010	3010	3010	0
192	20250324	154700	137955536	3010	3010	3010	3010	0
193	20250324	154600	137955536	3010	3010	3010	3010	0
194	20250324	154500	137955536	3010	3010	3010	3010	0
195	20250324	154400	137955536	3010	3010	3010	3010	0
196	20250324	154300	137955536	3010	3010	3010	3010	0
197	20250324	154200	137955536	3010	3010	3010	3010	0
198	20250324	154100	137955536	3010	3010	3010	3010	0
199	20250324	154000	137955536	3010	3010	3010	3010	0
200	20250324	153900	137955536	3010	3010	3010	3010	0
201	20250324	153800	137955536	3010	3010	3010	3010	0
202	20250324	153700	137955536	3010	3010	3010	3010	0
203	20250324	153600	137955536	3010	3010	3010	3010	0
204	20250324	153500	137955536	3010	3010	3010	3010	0
205	20250324	153400	137955536	3010	3010	3010	3010	0
206	20250324	153300	137955536	3010	3010	3010	3010	0
207	20250324	153200	137955536	3010	3010	3010	3010	0
208	20250324	153100	137955536	3010	3010	3010	3010	0
209	20250324	153000	137955536	3010	3010	3010	3010	278
210	20250324	152900	137118756	3005	3005	3005	3005	0
211	20250324	152800	137118756	3005	3005	3005	3005	0
212	20250324	152700	137118756	3005	3005	3005	3005	0
213	20250324	152600	137118756	3005	3005	3005	3005	0
214	20250324	152500	137118756	3005	3005	3005	3005	0
215	20250324	152400	137118756	3005	3005	3005	3005	0
216	20250324	152300	137118756	3005	3005	3005	3005	0
217	20250324	152200	137118756	3005	3005	3005	3005	0
218	20250324	152100	137118756	3005	3005	3005	3005	0
219	20250324	152000	137118756	3005	3005	3005	3005	0
220	20250324	151900	137118756	3005	3005	3005	3005	106
221	20250324	151800	136800226	3005	3000	3005	3000	604
222	20250324	151700	134987706	2990	3000	3000	2990	110
223	20250324	151600	134657806	3000	2995	3000	2995	136
224	20250324	151500	134249821	3000	3000	3000	3000	87
225	20250324	151400	133988821	3000	3000	3000	3000	117
226	20250324	151300	133637821	2990	3000	3000	2990	128
227	20250324	151200	133253861	3000	3000	3000	3000	0
228	20250324	151100	133253861	3000	2995	3000	2990	199
229	20250324	151000	132658066	2995	2995	2995	2995	12
230	20250324	150900	132622126	2995	2995	2995	2995	898
231	20250324	150800	129932616	3005	3005	3005	3005	0
232	20250324	150700	129932616	3005	3005	3005	3005	11
233	20250324	150600	129899561	3005	3005	3005	3005	1
234	20250324	150500	129896556	3000	3000	3000	3000	0
235	20250324	150400	129896556	3000	3000	3000	3000	9
236	20250324	150300	129869556	2995	2995	2995	2995	0
237	20250324	150200	129869556	2995	2995	2995	2995	0
238	20250324	150100	129869556	2995	2995	2995	2995	510
239	20250324	150000	128342106	3005	2995	3005	2995	1345
240	20250324	145900	124300591	3005	3005	3005	3005	0
241	20250324	145800	124300591	3005	3005	3005	3005	0
242	20250324	145700	124300591	3005	3005	3005	3005	0
243	20250324	145600	124300591	3005	3005	3005	3005	0
244	20250324	145500	124300591	3005	3005	3005	3005	0
245	20250324	145400	124300591	3005	3005	3005	3005	6
246	20250324	145300	124282561	3005	3005	3005	3005	1
247	20250324	145200	124279556	3005	3000	3005	3000	111
248	20250324	145100	123946251	2995	2995	2995	2995	955
249	20250324	145000	121086026	2990	2990	2990	2990	83
250	20250324	144900	120837856	2990	2990	2990	2990	10
251	20250324	144800	120807956	2990	2990	2990	2990	0
252	20250324	144700	120807956	2990	2990	2990	2990	88
253	20250324	144600	120544836	2985	2985	2985	2985	0
254	20250324	144500	120544836	2985	2985	2985	2985	0
255	20250324	144400	120544836	2985	2985	2985	2985	69
256	20250324	144300	120338871	2990	2990	2990	2990	0
257	20250324	144200	120338871	2990	2990	2990	2990	0
258	20250324	144100	120338871	2990	2990	2990	2990	152
259	20250324	144000	119884391	2990	2990	2990	2990	110
260	20250324	143900	119555491	2990	2990	2990	2990	1
261	20250324	143800	119552501	2987	2987	2987	2987	0
262	20250324	143700	119552501	2987	2987	2987	2987	10
263	20250324	143600	119522631	2985	2985	2985	2985	50
264	20250324	143500	119373381	2985	2985	2985	2985	0
265	20250324	143400	119373381	2985	2985	2985	2985	16
266	20250324	143300	119325621	2990	2985	2990	2985	185
267	20250324	143200	118772476	2985	2985	2985	2985	100
268	20250324	143100	118473976	2985	2985	2985	2985	1600
269	20250324	143000	113697976	2990	2990	2990	2990	0
270	20250324	142900	113697976	2990	2990	2990	2990	239
271	20250324	142800	112983366	2990	2990	2990	2990	0
272	20250324	142700	112983366	2990	2990	2990	2990	0
273	20250324	142600	112983366	2990	2990	2990	2990	0
274	20250324	142500	112983366	2990	2990	2990	2990	0
275	20250324	142400	112983366	2990	2990	2990	2990	122
276	20250324	142300	112618586	2990	2985	2990	2985	2
277	20250324	142200	112612611	2980	2980	2980	2980	0
278	20250324	142100	112612611	2980	2980	2980	2980	0
279	20250324	142000	112612611	2980	2980	2980	2980	4
280	20250324	141900	112600691	2980	2980	2980	2980	30
281	20250324	141800	112511291	2980	2980	2980	2980	50
282	20250324	141700	112362291	2980	2985	2985	2980	200
283	20250324	141600	111766031	2990	2990	2990	2990	0
284	20250324	141500	111766031	2990	2990	2990	2990	0
285	20250324	141400	111766031	2990	2990	2990	2990	0
286	20250324	141300	111766031	2990	2990	2990	2990	0
287	20250324	141200	111766031	2990	2990	2990	2990	10
288	20250324	141100	111736131	2990	2990	2990	2990	15
289	20250324	141000	111691281	2990	2985	2990	2985	2610
290	20250324	140900	103900381	2990	2990	2990	2990	0
291	20250324	140800	103900381	2990	2990	2990	2990	0
292	20250324	140700	103900381	2990	2990	2990	2990	0
293	20250324	140600	103900381	2990	2990	2990	2990	1
294	20250324	140500	103897391	2990	2990	2990	2990	0
295	20250324	140400	103897391	2990	2990	2990	2990	0
296	20250324	140300	103897391	2990	2990	2990	2990	0
297	20250324	140200	103897391	2990	2990	2990	2990	0
298	20250324	140100	103897391	2990	2990	2990	2990	0
299	20250324	140000	103897391	2990	2990	2990	2990	0
300	20250324	135900	103897391	2990	2990	2990	2990	0
301	20250324	135800	103897391	2990	2990	2990	2990	0
302	20250324	135700	103897391	2990	2990	2990	2990	0
303	20250324	135600	103897391	2990	2990	2990	2990	0
304	20250324	135500	103897391	2990	2990	2990	2990	0
305	20250324	135400	103897391	2990	2990	2990	2990	0
306	20250324	135300	103897391	2990	2990	2990	2990	6
307	20250324	135200	103879451	2990	2990	2990	2990	0
308	20250324	135100	103879451	2990	2990	2990	2990	0
309	20250324	135000	103879451	2990	2990	2990	2990	10
310	20250324	134900	103849551	2980	2985	2985	2980	500
311	20250324	134800	102359321	2990	2990	2990	2990	7
312	20250324	134700	102338391	2990	2990	2990	2990	0
313	20250324	134600	102338391	2990	2985	2990	2985	105
314	20250324	134500	102024941	2985	2985	2985	2985	0
315	20250324	134400	102024941	2985	2985	2985	2985	0
316	20250324	134300	102024941	2985	2985	2985	2985	100
317	20250324	134200	101726441	2985	2985	2985	2985	0
318	20250324	134100	101726441	2985	2990	2990	2985	12
319	20250324	134000	101690611	2990	2990	2990	2990	1
320	20250324	133900	101687621	2985	2985	2985	2985	947
321	20250324	133800	98860826	2990	2990	2990	2990	7
322	20250324	133700	98839896	2990	2990	2990	2990	0
323	20250324	133600	98839896	2990	2990	2990	2990	189
324	20250324	133500	98274786	2990	2990	2990	2990	9
325	20250324	133400	98247876	2990	2990	2990	2990	0
326	20250324	133300	98247876	2990	2990	2990	2990	0
327	20250324	133200	98247876	2990	2990	2990	2990	0
328	20250324	133100	98247876	2990	2990	2990	2990	115
329	20250324	133000	97904026	2990	2990	2990	2990	0
330	20250324	132900	97904026	2990	2990	2990	2990	0
331	20250324	132800	97904026	2990	2990	2990	2990	219
332	20250324	132700	97249216	2990	2990	2990	2990	0
333	20250324	132600	97249216	2990	2990	2990	2990	0
334	20250324	132500	97249216	2990	2990	2990	2990	0
335	20250324	132400	97249216	2990	2990	2990	2990	0
336	20250324	132300	97249216	2990	2990	2990	2990	0
337	20250324	132200	97249216	2990	2990	2990	2990	0
338	20250324	132100	97249216	2990	2990	2990	2990	0
339	20250324	132000	97249216	2990	2990	2990	2990	0
340	20250324	131900	97249216	2990	2990	2990	2990	168
341	20250324	131800	96746896	2990	2990	2990	2990	0
342	20250324	131700	96746896	2990	2990	2990	2990	78
343	20250324	131600	96513676	2990	2990	2990	2990	7
344	20250324	131500	96492746	2990	2990	2990	2990	0
345	20250324	131400	96492746	2990	2990	2990	2990	100
346	20250324	131300	96193746	2985	2985	2985	2985	0
347	20250324	131200	96193746	2985	2990	2990	2985	1050
348	20250324	131100	93054336	2985	2985	2985	2985	0
349	20250324	131000	93054336	2985	2985	2985	2985	0
350	20250324	130900	93054336	2985	2985	2985	2985	0
351	20250324	130800	93054336	2985	2985	2985	2985	0
352	20250324	130700	93054336	2985	2985	2985	2985	0
353	20250324	130600	93054336	2985	2985	2985	2985	0
354	20250324	130500	93054336	2985	2985	2985	2985	0
355	20250324	130400	93054336	2985	2985	2985	2985	30
356	20250324	130300	92964786	2980	2980	2980	2980	0
357	20250324	130200	92964786	2980	2980	2980	2980	0
358	20250324	130100	92964786	2980	2980	2980	2980	0
359	20250324	130000	92964786	2980	2980	2980	2980	0
360	20250324	125900	92964786	2980	2985	2995	2980	111
361	20250324	125800	92633986	2980	2980	2980	2980	0
362	20250324	125700	92633986	2980	2980	2980	2980	3
363	20250324	125600	92625046	2995	2995	2995	2995	0
364	20250324	125500	92625046	2995	2995	2995	2995	1
365	20250324	125400	92622051	2990	2995	2995	2990	203
366	20250324	125300	92014116	2995	2995	2995	2995	483
367	20250324	125200	90567531	2990	2990	2990	2990	5
368	20250324	125100	90552581	2985	2985	2985	2985	0
369	20250324	125000	90552581	2985	2985	2985	2985	200
370	20250324	124900	89955581	2980	2980	2980	2980	0
371	20250324	124800	89955581	2980	2980	2980	2980	0
372	20250324	124700	89955581	2980	2980	2980	2980	0
373	20250324	124600	89955581	2980	2980	2980	2980	0
374	20250324	124500	89955581	2980	2980	2980	2980	0
375	20250324	124400	89955581	2980	2980	2980	2980	1000
376	20250324	124300	86975581	2980	2980	2980	2980	0
377	20250324	124200	86975581	2980	2980	2980	2980	0
378	20250324	124100	86975581	2980	2980	2980	2980	0
379	20250324	124000	86975581	2980	2980	2980	2980	20
380	20250324	123900	86915981	2980	2980	2980	2980	0
381	20250324	123800	86915981	2980	2980	2980	2980	0
382	20250324	123700	86915981	2980	2980	2980	2980	0
383	20250324	123600	86915981	2980	2980	2980	2980	0
384	20250324	123500	86915981	2980	2980	2980	2980	0
385	20250324	123400	86915981	2980	2980	2980	2980	0
386	20250324	123300	86915981	2980	2980	2980	2980	0
387	20250324	123200	86915981	2980	2980	2980	2980	0
388	20250324	123100	86915981	2980	2980	2980	2980	1161
389	20250324	123000	83456201	2985	2985	2985	2985	0
390	20250324	122900	83456201	2985	2985	2985	2985	33
391	20250324	122800	83357696	2985	2985	2985	2985	0
392	20250324	122700	83357696	2985	2985	2985	2985	0
393	20250324	122600	83357696	2985	2985	2985	2985	0
394	20250324	122500	83357696	2985	2985	2985	2985	0
395	20250324	122400	83357696	2985	2985	2985	2985	0
396	20250324	122300	83357696	2985	2985	2985	2985	0
397	20250324	122200	83357696	2985	2985	2985	2985	0
398	20250324	122100	83357696	2985	2985	2985	2985	16
399	20250324	122000	83309936	2985	2985	2985	2985	35
400	20250324	121900	83205461	2985	2985	2985	2985	4
401	20250324	121800	83193521	2985	2985	2985	2985	412
402	20250324	121700	81963701	2985	2985	2985	2985	0
403	20250324	121600	81963701	2985	2985	2985	2985	1
404	20250324	121500	81960716	2995	2995	2995	2995	0
405	20250324	121400	81960716	2995	2995	2995	2995	0
406	20250324	121300	81960716	2995	2995	2995	2995	0
407	20250324	121200	81960716	2995	2995	2995	2995	7
408	20250324	121100	81939751	2985	2985	2985	2985	0
409	20250324	121000	81939751	2985	2985	2985	2985	0
410	20250324	120900	81939751	2985	2985	2985	2985	0
411	20250324	120800	81939751	2985	2985	2985	2985	1400
412	20250324	120700	77760751	2990	2990	2990	2990	0
413	20250324	120600	77760751	2990	2990	2990	2990	2
414	20250324	120500	77754771	2990	2990	2990	2990	0
415	20250324	120400	77754771	2990	2995	2995	2990	419
416	20250324	120300	76501431	2995	2995	2995	2995	30
417	20250324	120200	76411581	2995	2995	2995	2995	0
418	20250324	120100	76411581	2995	2995	2995	2995	233
419	20250324	120000	75713746	3005	3005	3005	3005	0
420	20250324	115900	75713746	3005	3005	3005	3005	0
421	20250324	115800	75713746	3005	3005	3005	3005	4
422	20250324	115700	75701726	2995	2995	2995	2995	0
423	20250324	115600	75701726	2995	2995	2995	2995	0
424	20250324	115500	75701726	2995	2995	2995	2995	1
425	20250324	115400	75698731	3005	3005	3005	3005	0
426	20250324	115300	75698731	3005	2995	3005	2995	18
427	20250324	115200	75644741	3005	3005	3005	3005	5
428	20250324	115100	75629716	3005	3005	3005	3005	0
429	20250324	115000	75629716	3005	3000	3005	3000	2
430	20250324	114900	75623711	3000	3000	3000	3000	0
431	20250324	114800	75623711	3000	3000	3000	3000	0
432	20250324	114700	75623711	3000	3000	3000	3000	0
433	20250324	114600	75623711	3000	3000	3000	3000	0
434	20250324	114500	75623711	3000	3000	3000	3000	83
435	20250324	114400	75374711	3000	3000	3000	3000	0
436	20250324	114300	75374711	3000	3000	3000	3000	56
437	20250324	114200	75206711	2995	2995	2995	2995	0
438	20250324	114100	75206711	2995	2995	2995	2995	3
439	20250324	114000	75197726	2995	3005	3005	2995	2322
440	20250324	113900	68243236	3005	3005	3005	3005	0
441	20250324	113800	68243236	3005	3005	3005	3005	0
442	20250324	113700	68243236	3005	3005	3005	3005	0
443	20250324	113600	68243236	3005	3005	3005	3005	0
444	20250324	113500	68243236	3005	3005	3005	3005	2
445	20250324	113400	68237226	3005	3005	3005	3005	0
446	20250324	113300	68237226	3005	3005	3005	3005	1
447	20250324	113200	68234221	2995	2995	2995	2995	0
448	20250324	113100	68234221	2995	2995	2995	2995	0
449	20250324	113000	68234221	2995	2995	2995	2995	0
450	20250324	112900	68234221	2995	2995	2995	2995	1
451	20250324	112800	68231226	2995	2995	2995	2995	0
452	20250324	112700	68231226	2995	2995	2995	2995	0
453	20250324	112600	68231226	2995	2995	2995	2995	0
454	20250324	112500	68231226	2995	2995	2995	2995	0
455	20250324	112400	68231226	2995	2995	2995	2995	0
456	20250324	112300	68231226	2995	2995	2995	2995	10
457	20250324	112200	68201276	2990	3000	3000	2990	703
458	20250324	112100	66097276	3000	3000	3000	3000	10
459	20250324	112000	66067276	3000	3000	3000	3000	0
460	20250324	111900	66067276	3000	3000	3000	3000	0
461	20250324	111800	66067276	3000	3000	3000	3000	0
462	20250324	111700	66067276	3000	3000	3000	3000	0
463	20250324	111600	66067276	3000	3000	3000	3000	2
464	20250324	111500	66061276	3000	3000	3000	3000	1
465	20250324	111400	66058276	2990	2990	2990	2990	151
466	20250324	111300	65606786	2995	2995	2995	2995	0
467	20250324	111200	65606786	2995	2995	2995	2995	0
468	20250324	111100	65606786	2995	2995	2995	2995	0
469	20250324	111000	65606786	2995	2995	2995	2995	0
470	20250324	110900	65606786	2995	2995	2995	2995	500
471	20250324	110800	64109286	3000	3000	3000	3000	195
472	20250324	110700	63524286	3000	3000	3000	3000	100
473	20250324	110600	63224286	3005	3005	3005	3005	0
474	20250324	110500	63224286	3005	3000	3005	3000	52
475	20250324	110400	63068276	3000	3000	3000	3000	67
476	20250324	110300	62867276	3000	3000	3000	3000	0
477	20250324	110200	62867276	3000	3000	3000	3000	0
478	20250324	110100	62867276	3000	3000	3000	3000	816
479	20250324	110000	60419276	3010	3000	3010	3000	21
480	20250324	105900	60356266	3000	3000	3000	3000	500
481	20250324	105800	58856266	2995	2995	2995	2995	99
482	20250324	105700	58559761	3000	3010	3010	3000	17
483	20250324	105600	58508696	3010	3010	3010	3010	0
484	20250324	105500	58508696	3010	3010	3010	3010	1
485	20250324	105400	58505686	2995	2995	2995	2995	0
486	20250324	105300	58505686	2995	3010	3010	2995	41
487	20250324	105200	58382785	3015	3015	3015	3015	0
488	20250324	105100	58382785	3015	3015	3015	3015	0
489	20250324	105000	58382785	3015	3015	3015	3015	0
490	20250324	104900	58382785	3015	3015	3015	3015	5
491	20250324	104800	58367710	3015	3015	3015	3015	0
492	20250324	104700	58367710	3015	3015	3015	3015	1
493	20250324	104600	58364695	3000	3000	3000	3000	100
494	20250324	104500	58064695	3000	3000	3000	3000	4
495	20250324	104400	58052695	3000	3000	3000	3000	0
496	20250324	104300	58052695	3000	3000	3000	3000	0
497	20250324	104200	58052695	3000	3000	3000	3000	10
498	20250324	104100	58022695	3015	3010	3015	3010	507
499	20250324	104000	56496620	3010	3010	3010	3010	0
500	20250324	103900	56496620	3010	3010	3010	3010	35
501	20250324	103800	56391270	3010	3010	3010	3010	0
502	20250324	103700	56391270	3010	3010	3010	3010	12
503	20250324	103600	56355150	3000	3000	3000	3000	0
504	20250324	103500	56355150	3000	3000	3000	3000	0
505	20250324	103400	56355150	3000	3000	3000	3000	0
506	20250324	103300	56355150	3000	3000	3000	3000	0
507	20250324	103200	56355150	3000	3000	3000	3000	0
508	20250324	103100	56355150	3000	3000	3000	3000	0
509	20250324	103000	56355150	3000	3000	3000	3000	0
510	20250324	102900	56355150	3000	3000	3000	3000	1
511	20250324	102800	56352150	3000	2995	3000	2995	388
512	20250324	102700	55189185	3000	3000	3000	3000	75
513	20250324	102600	54964185	3010	3010	3010	3010	0
514	20250324	102500	54964185	3010	3010	3010	3010	0
515	20250324	102400	54964185	3010	3010	3010	3010	0
516	20250324	102300	54964185	3010	3010	3010	3010	100
517	20250324	102200	54663185	3010	3010	3010	3010	0
518	20250324	102100	54663185	3010	3010	3010	3010	0
519	20250324	102000	54663185	3010	3010	3010	3010	0
520	20250324	101900	54663185	3010	3010	3010	3010	265
521	20250324	101800	53865535	3010	2995	3010	2995	628
522	20250324	101700	51982825	3005	3000	3005	3000	17
523	20250324	101600	51931745	2995	2995	2995	2995	1
524	20250324	101500	51928750	3005	3005	3005	3005	1
525	20250324	101400	51925745	3005	3005	3005	3005	0
526	20250324	101300	51925745	3005	3005	3005	3005	0
527	20250324	101200	51925745	3005	3005	3005	3005	0
528	20250324	101100	51925745	3005	3005	3005	3005	0
529	20250324	101000	51925745	3005	3005	3005	3005	12
530	20250324	100900	51889685	3005	3005	3005	3005	0
531	20250324	100800	51889685	3005	3005	3005	3005	7
532	20250324	100700	51868650	3005	3005	3005	3005	44
533	20250324	100600	51736430	3010	3010	3010	3010	0
534	20250324	100500	51736430	3010	3010	3010	3010	0
535	20250324	100400	51736430	3010	3010	3010	3010	499
536	20250324	100300	50234440	3010	3010	3010	3010	1
537	20250324	100200	50231430	3010	3010	3010	3010	0
538	20250324	100100	50231430	3010	3010	3010	3010	0
539	20250324	100000	50231430	3010	3010	3010	3010	0
540	20250324	095900	50231430	3010	3010	3010	3010	0
541	20250324	095800	50231430	3010	3010	3010	3010	12
542	20250324	095700	50195310	3005	3005	3005	3005	0
543	20250324	095600	50195310	3005	3005	3005	3005	20
544	20250324	095500	50135210	3000	3000	3000	3000	457
545	20250324	095400	48764210	3000	3000	3000	3000	35
546	20250324	095300	48659210	2995	2995	2995	2995	0
547	20250324	095200	48659210	2995	2995	2995	2995	186
548	20250324	095100	48102140	2995	2995	2995	2995	0
549	20250324	095000	48102140	2995	2995	2995	2995	0
550	20250324	094900	48102140	2995	2995	2995	2995	0
551	20250324	094800	48102140	2995	2995	2995	2995	1
552	20250324	094700	48099145	2995	2995	2995	2995	3
553	20250324	094600	48090160	2980	2980	2980	2980	0
554	20250324	094500	48090160	2980	2980	2980	2980	11
555	20250324	094400	48057380	2980	2980	2980	2980	0
556	20250324	094300	48057380	2980	2980	2980	2980	49
557	20250324	094200	47911360	2995	2995	2995	2995	1
558	20250324	094100	47908365	2995	2995	2995	2995	4
559	20250324	094000	47896385	3000	3000	3000	3000	6
560	20250324	093900	47878385	2975	3000	3000	2975	249
561	20250324	093800	47137560	3000	3000	3000	3000	2
562	20250324	093700	47131560	2995	2995	2995	2995	0
563	20250324	093600	47131560	2995	2995	2995	2995	0
564	20250324	093500	47131560	2995	2995	2995	2995	1032
565	20250324	093400	44040720	2995	2995	2995	2995	1
566	20250324	093300	44037725	2995	2980	2995	2980	52
567	20250324	093200	43882720	2980	2975	2980	2970	680
568	20250324	093100	41862260	2980	2980	2980	2980	72
569	20250324	093000	41647700	2980	2980	2980	2980	70
570	20250324	092900	41439100	2980	2975	2980	2975	101
571	20250324	092800	41138620	2985	2985	2985	2985	1
572	20250324	092700	41135635	2985	2985	2985	2985	44
573	20250324	092600	41004295	2985	2985	2985	2985	2
574	20250324	092500	40998325	2985	2975	2985	2970	454
575	20250324	092400	39649430	2985	2985	2985	2985	36
576	20250324	092300	39541970	2980	2980	2980	2980	500
577	20250324	092200	38051970	2980	2980	2980	2965	57
578	20250324	092100	37882870	2985	2985	2985	2985	24
579	20250324	092000	37811230	2980	2985	2985	2965	454
580	20250324	091900	36465065	2985	2970	2990	2965	781
581	20250324	091800	34148775	2970	2975	2995	2965	703
582	20250324	091700	32059170	2995	3005	3005	2995	53
583	20250324	091600	31899915	3005	2990	3005	2990	12
584	20250324	091500	31864020	2990	3010	3010	2980	334
585	20250324	091400	30866340	2975	2975	2975	2975	0
586	20250324	091300	30866340	2975	2995	3015	2975	3009
587	20250324	091200	21803670	2990	2985	2990	2985	87
588	20250324	091100	21543605	2985	2970	2985	2970	24
589	20250324	091000	21472085	2970	2970	2970	2970	11
590	20250324	090900	21439415	2970	2970	2970	2970	602
591	20250324	090800	19651475	2955	2955	2955	2955	0
592	20250324	090700	19651475	2955	2955	2955	2955	950
593	20250324	090600	16844225	2970	2965	2970	2965	203
594	20250324	090500	16242320	2965	2955	2965	2955	859
595	20250324	090400	13703455	2960	2965	2965	2950	662
596	20250324	090300	11747345	2965	2950	2965	2950	18
597	20250324	090200	11694230	2950	2950	2955	2950	448
598	20250324	090100	10372285	2955	2975	2975	2955	1423
599	20250324	090000	6155340	2965	2965	2965	2965	2076