KissMeData/123700/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	202100	64771573	3000	3000	3000	3000	179
3	20250324	202000	64771573	3000	3000	3000	3000	0
4	20250324	201900	64771573	3000	3000	3000	3000	0
5	20250324	201800	64771573	3000	3000	3000	3000	0
6	20250324	201700	64771573	3000	3000	3000	3000	0
7	20250324	201600	64771573	3000	3000	3000	3000	0
8	20250324	201500	64771573	3000	3000	3000	3000	0
9	20250324	201400	64771573	3000	3000	3000	3000	0
10	20250324	201300	64771573	3000	3000	3000	3000	0
11	20250324	201200	64771573	3000	3000	3000	3000	0
12	20250324	201100	64771573	3000	3000	3000	3000	0
13	20250324	201000	64771573	3000	3000	3000	3000	0
14	20250324	200900	64771573	3000	3000	3000	3000	0
15	20250324	200800	64771573	3000	3000	3000	3000	0
16	20250324	200700	64771573	3000	3000	3000	3000	0
17	20250324	200600	64771573	3000	3000	3000	3000	0
18	20250324	200500	64771573	3000	3000	3000	3000	0
19	20250324	200400	64771573	3000	3000	3000	3000	0
20	20250324	200300	64771573	3000	3000	3000	3000	0
21	20250324	200200	64771573	3000	3000	3000	3000	0
22	20250324	200100	64771573	3000	3000	3000	3000	0
23	20250324	200000	64771573	3000	3000	3000	3000	0
24	20250324	195900	64771573	3000	3000	3000	3000	0
25	20250324	195800	64771573	3000	3000	3000	3000	0
26	20250324	195700	64771573	3000	3000	3000	3000	0
27	20250324	195600	64771573	3000	3000	3000	3000	0
28	20250324	195500	64771573	3000	3000	3000	3000	0
29	20250324	195400	64771573	3000	3000	3000	3000	0
30	20250324	195300	64771573	3000	3000	3000	3000	0
31	20250324	195200	64771573	3000	3000	3000	3000	0
32	20250324	195100	64771573	3000	3000	3000	3000	179
33	20250324	195000	64771573	3000	3000	3000	3000	0
34	20250324	194900	64771573	3000	3000	3000	3000	0
35	20250324	194800	64771573	3000	3000	3000	3000	0
36	20250324	194700	64771573	3000	3000	3000	3000	0
37	20250324	194600	64771573	3000	3000	3000	3000	0
38	20250324	194500	64771573	3000	3000	3000	3000	0
39	20250324	194400	64771573	3000	3000	3000	3000	0
40	20250324	194300	64771573	3000	3000	3000	3000	0
41	20250324	194200	64771573	3000	3000	3000	3000	0
42	20250324	194100	64771573	3000	3000	3000	3000	0
43	20250324	194000	64771573	3000	3000	3000	3000	0
44	20250324	193900	64771573	3000	3000	3000	3000	0
45	20250324	193800	64771573	3000	3000	3000	3000	0
46	20250324	193700	64771573	3000	3000	3000	3000	0
47	20250324	193600	64771573	3000	3000	3000	3000	0
48	20250324	193500	64771573	3000	3000	3000	3000	0
49	20250324	193400	64771573	3000	3000	3000	3000	0
50	20250324	193300	64771573	3000	3000	3000	3000	0
51	20250324	193200	64771573	3000	3000	3000	3000	0
52	20250324	193100	64771573	3000	3000	3000	3000	0
53	20250324	193000	64771573	3000	3000	3000	3000	0
54	20250324	192900	64771573	3000	3000	3000	3000	0
55	20250324	192800	64771573	3000	3000	3000	3000	0
56	20250324	192700	64771573	3000	3000	3000	3000	0
57	20250324	192600	64771573	3000	3000	3000	3000	0
58	20250324	192500	64771573	3000	3000	3000	3000	0
59	20250324	192400	64771573	3000	3000	3000	3000	0
60	20250324	192300	64771573	3000	3000	3000	3000	0
61	20250324	192200	64771573	3000	3000	3000	3000	0
62	20250324	192100	64771573	3000	3000	3000	3000	179
63	20250324	192000	64771573	3000	3000	3000	3000	0
64	20250324	191900	64771573	3000	3000	3000	3000	0
65	20250324	191800	64771573	3000	3000	3000	3000	0
66	20250324	191700	64771573	3000	3000	3000	3000	0
67	20250324	191600	64771573	3000	3000	3000	3000	0
68	20250324	191500	64771573	3000	3000	3000	3000	0
69	20250324	191400	64771573	3000	3000	3000	3000	0
70	20250324	191300	64771573	3000	3000	3000	3000	0
71	20250324	191200	64771573	3000	3000	3000	3000	0
72	20250324	191100	64771573	3000	3000	3000	3000	0
73	20250324	191000	64771573	3000	3000	3000	3000	0
74	20250324	190900	64771573	3000	3000	3000	3000	0
75	20250324	190800	64771573	3000	3000	3000	3000	0
76	20250324	190700	64771573	3000	3000	3000	3000	0
77	20250324	190600	64771573	3000	3000	3000	3000	0
78	20250324	190500	64771573	3000	3000	3000	3000	0
79	20250324	190400	64771573	3000	3000	3000	3000	0
80	20250324	190300	64771573	3000	3000	3000	3000	0
81	20250324	190200	64771573	3000	3000	3000	3000	0
82	20250324	190100	64771573	3000	3000	3000	3000	0
83	20250324	190000	64771573	3000	3000	3000	3000	0
84	20250324	185900	64771573	3000	3000	3000	3000	0
85	20250324	185800	64771573	3000	3000	3000	3000	0
86	20250324	185700	64771573	3000	3000	3000	3000	0
87	20250324	185600	64771573	3000	3000	3000	3000	0
88	20250324	185500	64771573	3000	3000	3000	3000	0
89	20250324	185400	64771573	3000	3000	3000	3000	0
90	20250324	185300	64771573	3000	3000	3000	3000	0
91	20250324	185200	64771573	3000	3000	3000	3000	0
92	20250324	185100	64771573	3000	3000	3000	3000	179
93	20250324	185000	64771573	3000	3000	3000	3000	0
94	20250324	184900	64771573	3000	3000	3000	3000	0
95	20250324	184800	64771573	3000	3000	3000	3000	0
96	20250324	184700	64771573	3000	3000	3000	3000	0
97	20250324	184600	64771573	3000	3000	3000	3000	0
98	20250324	184500	64771573	3000	3000	3000	3000	0
99	20250324	184400	64771573	3000	3000	3000	3000	0
100	20250324	184300	64771573	3000	3000	3000	3000	0
101	20250324	184200	64771573	3000	3000	3000	3000	0
102	20250324	184100	64771573	3000	3000	3000	3000	0
103	20250324	184000	64771573	3000	3000	3000	3000	0
104	20250324	183900	64771573	3000	3000	3000	3000	0
105	20250324	183800	64771573	3000	3000	3000	3000	0
106	20250324	183700	64771573	3000	3000	3000	3000	0
107	20250324	183600	64771573	3000	3000	3000	3000	0
108	20250324	183500	64771573	3000	3000	3000	3000	0
109	20250324	183400	64771573	3000	3000	3000	3000	0
110	20250324	183300	64771573	3000	3000	3000	3000	0
111	20250324	183200	64771573	3000	3000	3000	3000	0
112	20250324	183100	64771573	3000	3000	3000	3000	0
113	20250324	183000	64771573	3000	3000	3000	3000	0
114	20250324	182900	64771573	3000	3000	3000	3000	0
115	20250324	182800	64771573	3000	3000	3000	3000	0
116	20250324	182700	64771573	3000	3000	3000	3000	0
117	20250324	182600	64771573	3000	3000	3000	3000	0
118	20250324	182500	64771573	3000	3000	3000	3000	0
119	20250324	182400	64771573	3000	3000	3000	3000	0
120	20250324	182300	64771573	3000	3000	3000	3000	0
121	20250324	182200	64771573	3000	3000	3000	3000	0
122	20250324	182100	64771573	3000	3000	3000	3000	179
123	20250324	182000	64771573	3000	3000	3000	3000	0
124	20250324	181900	64771573	3000	3000	3000	3000	0
125	20250324	181800	64771573	3000	3000	3000	3000	0
126	20250324	181700	64771573	3000	3000	3000	3000	0
127	20250324	181600	64771573	3000	3000	3000	3000	0
128	20250324	181500	64771573	3000	3000	3000	3000	0
129	20250324	181400	64771573	3000	3000	3000	3000	0
130	20250324	181300	64771573	3000	3000	3000	3000	0
131	20250324	181200	64771573	3000	3000	3000	3000	0
132	20250324	181100	64771573	3000	3000	3000	3000	0
133	20250324	181000	64771573	3000	3000	3000	3000	0
134	20250324	180900	64771573	3000	3000	3000	3000	0
135	20250324	180800	64771573	3000	3000	3000	3000	0
136	20250324	180700	64771573	3000	3000	3000	3000	0
137	20250324	180600	64771573	3000	3000	3000	3000	0
138	20250324	180500	64771573	3000	3000	3000	3000	0
139	20250324	180400	64771573	3000	3000	3000	3000	0
140	20250324	180300	64771573	3000	3000	3000	3000	0
141	20250324	180200	64771573	3000	3000	3000	3000	0
142	20250324	180100	64771573	3000	3000	3000	3000	0
143	20250324	180000	64771573	3000	3000	3000	3000	0
144	20250324	175900	64771573	3000	3000	3000	3000	0
145	20250324	175800	64771573	3000	3000	3000	3000	0
146	20250324	175700	64771573	3000	3000	3000	3000	0
147	20250324	175600	64771573	3000	3000	3000	3000	0
148	20250324	175500	64771573	3000	3000	3000	3000	0
149	20250324	175400	64771573	3000	3000	3000	3000	0
150	20250324	175300	64771573	3000	3000	3000	3000	0
151	20250324	175200	64771573	3000	3000	3000	3000	0
152	20250324	175100	64771573	3000	3000	3000	3000	179
153	20250324	175000	64771573	3000	3000	3000	3000	0
154	20250324	174900	64771573	3000	3000	3000	3000	0
155	20250324	174800	64771573	3000	3000	3000	3000	0
156	20250324	174700	64771573	3000	3000	3000	3000	0
157	20250324	174600	64771573	3000	3000	3000	3000	0
158	20250324	174500	64771573	3000	3000	3000	3000	0
159	20250324	174400	64771573	3000	3000	3000	3000	0
160	20250324	174300	64771573	3000	3000	3000	3000	0
161	20250324	174200	64771573	3000	3000	3000	3000	0
162	20250324	174100	64771573	3000	3000	3000	3000	0
163	20250324	174000	64771573	3000	3000	3000	3000	0
164	20250324	173900	64771573	3000	3000	3000	3000	0
165	20250324	173800	64771573	3000	3000	3000	3000	0
166	20250324	173700	64771573	3000	3000	3000	3000	0
167	20250324	173600	64771573	3000	3000	3000	3000	0
168	20250324	173500	64771573	3000	3000	3000	3000	0
169	20250324	173400	64771573	3000	3000	3000	3000	0
170	20250324	173300	64771573	3000	3000	3000	3000	0
171	20250324	173200	64771573	3000	3000	3000	3000	0
172	20250324	173100	64771573	3000	3000	3000	3000	0
173	20250324	173000	64771573	3000	3000	3000	3000	0
174	20250324	172900	64771573	3000	3000	3000	3000	0
175	20250324	172800	64771573	3000	3000	3000	3000	0
176	20250324	172700	64771573	3000	3000	3000	3000	0
177	20250324	172600	64771573	3000	3000	3000	3000	0
178	20250324	172500	64771573	3000	3000	3000	3000	0
179	20250324	172400	64771573	3000	3000	3000	3000	0
180	20250324	172300	64771573	3000	3000	3000	3000	0
181	20250324	172200	64771573	3000	3000	3000	3000	0
182	20250324	172100	64771573	3000	3000	3000	3000	179
183	20250324	172000	64771573	3000	3000	3000	3000	0
184	20250324	171900	64771573	3000	3000	3000	3000	0
185	20250324	171800	64771573	3000	3000	3000	3000	0
186	20250324	171700	64771573	3000	3000	3000	3000	0
187	20250324	171600	64771573	3000	3000	3000	3000	0
188	20250324	171500	64771573	3000	3000	3000	3000	0
189	20250324	171400	64771573	3000	3000	3000	3000	0
190	20250324	171300	64771573	3000	3000	3000	3000	0
191	20250324	171200	64771573	3000	3000	3000	3000	0
192	20250324	171100	64771573	3000	3000	3000	3000	0
193	20250324	171000	64771573	3000	3000	3000	3000	0
194	20250324	170900	64771573	3000	3000	3000	3000	0
195	20250324	170800	64771573	3000	3000	3000	3000	0
196	20250324	170700	64771573	3000	3000	3000	3000	0
197	20250324	170600	64771573	3000	3000	3000	3000	0
198	20250324	170500	64771573	3000	3000	3000	3000	0
199	20250324	170400	64771573	3000	3000	3000	3000	0
200	20250324	170300	64771573	3000	3000	3000	3000	0
201	20250324	170200	64771573	3000	3000	3000	3000	0
202	20250324	170100	64771573	3000	3000	3000	3000	0
203	20250324	170000	64771573	3000	3000	3000	3000	0
204	20250324	165900	64771573	3000	3000	3000	3000	0
205	20250324	165800	64771573	3000	3000	3000	3000	0
206	20250324	165700	64771573	3000	3000	3000	3000	0
207	20250324	165600	64771573	3000	3000	3000	3000	0
208	20250324	165500	64771573	3000	3000	3000	3000	0
209	20250324	165400	64771573	3000	3000	3000	3000	0
210	20250324	165300	64771573	3000	3000	3000	3000	0
211	20250324	165200	64771573	3000	3000	3000	3000	0
212	20250324	165100	64771573	3000	3000	3000	3000	179
213	20250324	165000	64771573	3000	3000	3000	3000	0
214	20250324	164900	64771573	3000	3000	3000	3000	0
215	20250324	164800	64771573	3000	3000	3000	3000	0
216	20250324	164700	64771573	3000	3000	3000	3000	0
217	20250324	164600	64771573	3000	3000	3000	3000	0
218	20250324	164500	64771573	3000	3000	3000	3000	0
219	20250324	164400	64771573	3000	3000	3000	3000	0
220	20250324	164300	64771573	3000	3000	3000	3000	0
221	20250324	164200	64771573	3000	3000	3000	3000	0
222	20250324	164100	64771573	3000	3000	3000	3000	0
223	20250324	164000	64771573	3000	3000	3000	3000	0
224	20250324	163900	64771573	3000	3000	3000	3000	0
225	20250324	163800	64771573	3000	3000	3000	3000	0
226	20250324	163700	64771573	3000	3000	3000	3000	0
227	20250324	163600	64771573	3000	3000	3000	3000	0
228	20250324	163500	64771573	3000	3000	3000	3000	0
229	20250324	163400	64771573	3000	3000	3000	3000	0
230	20250324	163300	64771573	3000	3000	3000	3000	0
231	20250324	163200	64771573	3000	3000	3000	3000	0
232	20250324	163100	64771573	3000	3000	3000	3000	0
233	20250324	163000	64771573	3000	3000	3000	3000	0
234	20250324	162900	64771573	3000	3000	3000	3000	0
235	20250324	162800	64771573	3000	3000	3000	3000	0
236	20250324	162700	64771573	3000	3000	3000	3000	0
237	20250324	162600	64771573	3000	3000	3000	3000	0
238	20250324	162500	64771573	3000	3000	3000	3000	0
239	20250324	162400	64771573	3000	3000	3000	3000	0
240	20250324	162300	64771573	3000	3000	3000	3000	0
241	20250324	162200	64771573	3000	3000	3000	3000	0
242	20250324	162100	64771573	3000	3000	3000	3000	179
243	20250324	162000	64771573	3000	3000	3000	3000	0
244	20250324	161900	64771573	3000	3000	3000	3000	0
245	20250324	161800	64771573	3000	3000	3000	3000	0
246	20250324	161700	64771573	3000	3000	3000	3000	0
247	20250324	161600	64771573	3000	3000	3000	3000	0
248	20250324	161500	64771573	3000	3000	3000	3000	0
249	20250324	161400	64771573	3000	3000	3000	3000	0
250	20250324	161300	64771573	3000	3000	3000	3000	0
251	20250324	161200	64771573	3000	3000	3000	3000	0
252	20250324	161100	64771573	3000	3000	3000	3000	0
253	20250324	161000	64771573	3000	3000	3000	3000	0
254	20250324	160900	64771573	3000	3000	3000	3000	0
255	20250324	160800	64771573	3000	3000	3000	3000	0
256	20250324	160700	64771573	3000	3000	3000	3000	0
257	20250324	160600	64771573	3000	3000	3000	3000	0
258	20250324	160500	64771573	3000	3000	3000	3000	0
259	20250324	160400	64771573	3000	3000	3000	3000	0
260	20250324	160300	64771573	3000	3000	3000	3000	0
261	20250324	160200	64771573	3000	3000	3000	3000	0
262	20250324	160100	64771573	3000	3000	3000	3000	0
263	20250324	160000	64771573	3000	3000	3000	3000	0
264	20250324	155900	64771573	3000	3000	3000	3000	0
265	20250324	155800	64771573	3000	3000	3000	3000	0
266	20250324	155700	64771573	3000	3000	3000	3000	0
267	20250324	155600	64771573	3000	3000	3000	3000	0
268	20250324	155500	64771573	3000	3000	3000	3000	0
269	20250324	155400	64771573	3000	3000	3000	3000	0
270	20250324	155300	64771573	3000	3000	3000	3000	0
271	20250324	155200	64771573	3000	3000	3000	3000	0
272	20250324	155100	64771573	3000	3000	3000	3000	179
273	20250324	155000	64771573	3000	3000	3000	3000	0
274	20250324	154900	64771573	3000	3000	3000	3000	0
275	20250324	154800	64771573	3000	3000	3000	3000	0
276	20250324	154700	64771573	3000	3000	3000	3000	0
277	20250324	154600	64771573	3000	3000	3000	3000	0
278	20250324	154500	64771573	3000	3000	3000	3000	0
279	20250324	154400	64771573	3000	3000	3000	3000	0
280	20250324	154300	64771573	3000	3000	3000	3000	0
281	20250324	154200	64771573	3000	3000	3000	3000	0
282	20250324	154100	64771573	3000	3000	3000	3000	0
283	20250324	154000	64771573	3000	3000	3000	3000	0
284	20250324	153900	64771573	3000	3000	3000	3000	0
285	20250324	153800	64771573	3000	3000	3000	3000	0
286	20250324	153700	64771573	3000	3000	3000	3000	0
287	20250324	153600	64771573	3000	3000	3000	3000	0
288	20250324	153500	64771573	3000	3000	3000	3000	0
289	20250324	153400	64771573	3000	3000	3000	3000	0
290	20250324	153300	64771573	3000	3000	3000	3000	0
291	20250324	153200	64771573	3000	3000	3000	3000	0
292	20250324	153100	64771573	3000	3000	3000	3000	0
293	20250324	153000	64771573	3000	3000	3000	3000	179
294	20250324	152900	64234573	3000	3000	3000	3000	0
295	20250324	152800	64234573	3000	3000	3000	3000	0
296	20250324	152700	64234573	3000	3000	3000	3000	0
297	20250324	152600	64234573	3000	3000	3000	3000	0
298	20250324	152500	64234573	3000	3000	3000	3000	0
299	20250324	152400	64234573	3000	3000	3000	3000	0
300	20250324	152300	64234573	3000	3000	3000	3000	0
301	20250324	152200	64234573	3000	3000	3000	3000	0
302	20250324	152100	64234573	3000	3000	3000	3000	0
303	20250324	152000	64234573	3000	3000	3000	3000	0
304	20250324	151900	64234573	3000	2990	3000	2990	501
305	20250324	151800	62736573	2990	2990	2990	2990	0
306	20250324	151700	62736573	2990	2990	2990	2990	0
307	20250324	151600	62736573	2990	2990	2990	2990	0
308	20250324	151500	62736573	2990	2990	2990	2990	1
309	20250324	151400	62733583	2985	2985	2985	2985	0
310	20250324	151300	62733583	2985	2985	2985	2985	0
311	20250324	151200	62733583	2985	2985	2985	2985	0
312	20250324	151100	62733583	2985	2985	2990	2985	52
313	20250324	151000	62578353	2985	2985	2985	2985	33
314	20250324	150900	62479848	2985	2985	2985	2985	0
315	20250324	150800	62479848	2985	2985	2985	2985	0
316	20250324	150700	62479848	2985	2985	2985	2985	0
317	20250324	150600	62479848	2985	2985	2985	2985	0
318	20250324	150500	62479848	2985	2985	2985	2985	0
319	20250324	150400	62479848	2985	2985	2985	2985	0
320	20250324	150300	62479848	2985	2985	2985	2985	6
321	20250324	150200	62461938	2995	2995	2995	2995	0
322	20250324	150100	62461938	2995	2995	2995	2995	0
323	20250324	150000	62461938	2995	2995	2995	2995	0
324	20250324	145900	62461938	2995	2995	2995	2995	0
325	20250324	145800	62461938	2995	2995	2995	2995	0
326	20250324	145700	62461938	2995	2995	2995	2995	0
327	20250324	145600	62461938	2995	2995	2995	2995	0
328	20250324	145500	62461938	2995	2995	2995	2995	0
329	20250324	145400	62461938	2995	2995	2995	2995	0
330	20250324	145300	62461938	2995	2995	2995	2995	0
331	20250324	145200	62461938	2995	2995	2995	2995	0
332	20250324	145100	62461938	2995	2995	2995	2995	0
333	20250324	145000	62461938	2995	2995	2995	2995	0
334	20250324	144900	62461938	2995	2995	2995	2995	0
335	20250324	144800	62461938	2995	2995	2995	2995	0
336	20250324	144700	62461938	2995	2995	2995	2995	0
337	20250324	144600	62461938	2995	2995	2995	2995	0
338	20250324	144500	62461938	2995	2995	2995	2995	0
339	20250324	144400	62461938	2995	2995	2995	2995	0
340	20250324	144300	62461938	2995	2995	2995	2995	0
341	20250324	144200	62461938	2995	2995	2995	2995	1
342	20250324	144100	62458943	2985	2985	2985	2985	0
343	20250324	144000	62458943	2985	2985	2985	2985	0
344	20250324	143900	62458943	2985	2985	2985	2985	0
345	20250324	143800	62458943	2985	2985	2985	2985	4
346	20250324	143700	62447003	2990	2990	2990	2990	0
347	20250324	143600	62447003	2990	2990	2990	2990	4
348	20250324	143500	62435043	3000	3000	3000	3000	0
349	20250324	143400	62435043	3000	3000	3000	3000	0
350	20250324	143300	62435043	3000	3000	3000	3000	0
351	20250324	143200	62435043	3000	3000	3000	3000	0
352	20250324	143100	62435043	3000	3000	3000	3000	16
353	20250324	143000	62387043	3000	3000	3000	3000	0
354	20250324	142900	62387043	3000	3000	3000	3000	0
355	20250324	142800	62387043	3000	3000	3000	3000	0
356	20250324	142700	62387043	3000	3000	3000	3000	1
357	20250324	142600	62384043	3000	3000	3000	3000	0
358	20250324	142500	62384043	3000	3000	3000	3000	0
359	20250324	142400	62384043	3000	3000	3000	3000	1
360	20250324	142300	62381043	2995	2995	2995	2995	0
361	20250324	142200	62381043	2995	2995	2995	2995	4
362	20250324	142100	62369063	2995	2995	2995	2995	0
363	20250324	142000	62369063	2995	2995	2995	2995	0
364	20250324	141900	62369063	2995	2995	2995	2995	0
365	20250324	141800	62369063	2995	2995	2995	2995	0
366	20250324	141700	62369063	2995	2995	2995	2995	0
367	20250324	141600	62369063	2995	2995	2995	2995	0
368	20250324	141500	62369063	2995	2995	2995	2995	1
369	20250324	141400	62366068	2980	2980	2980	2980	2239
370	20250324	141300	55693848	3000	3000	3000	3000	0
371	20250324	141200	55693848	3000	3000	3000	3000	0
372	20250324	141100	55693848	3000	3000	3000	3000	1
373	20250324	141000	55690848	2985	2985	2985	2985	0
374	20250324	140900	55690848	2985	2985	2985	2985	0
375	20250324	140800	55690848	2985	2985	2985	2985	0
376	20250324	140700	55690848	2985	2985	2985	2980	5621
377	20250324	140600	38922163	2990	2990	2990	2990	1039
378	20250324	140500	35815553	2995	2995	2995	2995	1103
379	20250324	140400	32512068	3000	3000	3000	3000	0
380	20250324	140300	32512068	3000	3000	3000	3000	0
381	20250324	140200	32512068	3000	3000	3000	3000	0
382	20250324	140100	32512068	3000	3000	3000	3000	0
383	20250324	140000	32512068	3000	3000	3000	3000	1
384	20250324	135900	32509068	2995	2995	2995	2995	5
385	20250324	135800	32494093	3000	3000	3000	3000	0
386	20250324	135700	32494093	3000	3000	3000	3000	0
387	20250324	135600	32494093	3000	3000	3000	3000	0
388	20250324	135500	32494093	3000	3000	3000	3000	0
389	20250324	135400	32494093	3000	3000	3000	3000	0
390	20250324	135300	32494093	3000	3000	3000	3000	0
391	20250324	135200	32494093	3000	3000	3000	3000	0
392	20250324	135100	32494093	3000	3000	3000	3000	0
393	20250324	135000	32494093	3000	3000	3000	3000	0
394	20250324	134900	32494093	3000	3000	3000	3000	0
395	20250324	134800	32494093	3000	3000	3000	3000	0
396	20250324	134700	32494093	3000	3000	3000	3000	0
397	20250324	134600	32494093	3000	3000	3000	3000	0
398	20250324	134500	32494093	3000	3000	3000	3000	0
399	20250324	134400	32494093	3000	3000	3000	3000	100
400	20250324	134300	32194093	3000	3000	3000	3000	0
401	20250324	134200	32194093	3000	3000	3000	3000	0
402	20250324	134100	32194093	3000	3000	3000	3000	0
403	20250324	134000	32194093	3000	3000	3000	3000	0
404	20250324	133900	32194093	3000	3000	3000	3000	0
405	20250324	133800	32194093	3000	3000	3000	3000	0
406	20250324	133700	32194093	3000	3000	3000	3000	0
407	20250324	133600	32194093	3000	3000	3000	3000	0
408	20250324	133500	32194093	3000	3000	3000	3000	0
409	20250324	133400	32194093	3000	3000	3000	3000	0
410	20250324	133300	32194093	3000	3000	3000	3000	0
411	20250324	133200	32194093	3000	3000	3000	3000	0
412	20250324	133100	32194093	3000	3000	3000	3000	0
413	20250324	133000	32194093	3000	3000	3000	3000	0
414	20250324	132900	32194093	3000	3000	3000	3000	0
415	20250324	132800	32194093	3000	3000	3000	3000	5
416	20250324	132700	32179093	3005	3005	3005	3005	0
417	20250324	132600	32179093	3005	3005	3005	3005	0
418	20250324	132500	32179093	3005	3005	3005	3005	0
419	20250324	132400	32179093	3005	3005	3005	3005	0
420	20250324	132300	32179093	3005	3005	3005	3005	0
421	20250324	132200	32179093	3005	3005	3005	3005	0
422	20250324	132100	32179093	3005	3005	3005	3005	0
423	20250324	132000	32179093	3005	3005	3005	3005	0
424	20250324	131900	32179093	3005	3005	3005	3005	0
425	20250324	131800	32179093	3005	3005	3005	3005	0
426	20250324	131700	32179093	3005	3005	3005	3005	0
427	20250324	131600	32179093	3005	3005	3005	3005	0
428	20250324	131500	32179093	3005	3005	3005	3005	0
429	20250324	131400	32179093	3005	3005	3005	3005	0
430	20250324	131300	32179093	3005	3005	3005	3005	0
431	20250324	131200	32179093	3005	3005	3005	3005	0
432	20250324	131100	32179093	3005	3005	3005	3005	1
433	20250324	131000	32176088	3000	3000	3000	3000	0
434	20250324	130900	32176088	3000	3000	3000	3000	0
435	20250324	130800	32176088	3000	3000	3000	3000	2
436	20250324	130700	32170088	3000	3000	3000	3000	0
437	20250324	130600	32170088	3000	3000	3000	3000	1
438	20250324	130500	32167088	3005	3005	3005	3005	1
439	20250324	130400	32164083	2995	2995	2995	2995	3
440	20250324	130300	32155098	3005	3005	3005	3005	0
441	20250324	130200	32155098	3005	3005	3005	3005	0
442	20250324	130100	32155098	3005	3005	3005	3005	0
443	20250324	130000	32155098	3005	3005	3005	3005	0
444	20250324	125900	32155098	3005	3005	3005	3005	0
445	20250324	125800	32155098	3005	3005	3005	3005	1
446	20250324	125700	32152093	3005	3005	3005	3005	0
447	20250324	125600	32152093	3005	3005	3005	3005	0
448	20250324	125500	32152093	3005	3005	3005	3005	0
449	20250324	125400	32152093	3005	3005	3005	3005	0
450	20250324	125300	32152093	3005	3005	3005	3005	0
451	20250324	125200	32152093	3005	3005	3005	3005	0
452	20250324	125100	32152093	3005	3005	3005	3005	0
453	20250324	125000	32152093	3005	3005	3005	3005	0
454	20250324	124900	32152093	3005	3005	3005	3005	0
455	20250324	124800	32152093	3005	3005	3005	3005	0
456	20250324	124700	32152093	3005	3005	3005	3005	0
457	20250324	124600	32152093	3005	3005	3005	3005	0
458	20250324	124500	32152093	3005	3005	3005	3005	0
459	20250324	124400	32152093	3005	3005	3005	3005	0
460	20250324	124300	32152093	3005	3005	3005	3005	0
461	20250324	124200	32152093	3005	3005	3005	3005	0
462	20250324	124100	32152093	3005	3005	3005	3005	0
463	20250324	124000	32152093	3005	3005	3005	3005	0
464	20250324	123900	32152093	3005	3000	3005	3000	120
465	20250324	123800	31792088	3000	3000	3000	3000	90
466	20250324	123700	31522088	3000	3000	3000	3000	160
467	20250324	123600	31042088	3000	3000	3000	3000	0
468	20250324	123500	31042088	3000	3000	3000	3000	0
469	20250324	123400	31042088	3000	3000	3000	3000	0
470	20250324	123300	31042088	3000	3000	3000	3000	100
471	20250324	123200	30742088	3000	3000	3000	3000	0
472	20250324	123100	30742088	3000	3000	3000	3000	70
473	20250324	123000	30532088	2995	2995	2995	2995	2
474	20250324	122900	30526098	2995	2995	2995	2995	0
475	20250324	122800	30526098	2995	2995	2995	2995	2
476	20250324	122700	30520108	3000	3000	3000	3000	0
477	20250324	122600	30520108	3000	3000	3000	3000	0
478	20250324	122500	30520108	3000	3000	3000	3000	0
479	20250324	122400	30520108	3000	3000	3000	3000	0
480	20250324	122300	30520108	3000	3000	3000	3000	0
481	20250324	122200	30520108	3000	3000	3000	3000	0
482	20250324	122100	30520108	3000	3000	3000	3000	0
483	20250324	122000	30520108	3000	3000	3000	3000	0
484	20250324	121900	30520108	3000	3000	3000	3000	0
485	20250324	121800	30520108	3000	3000	3000	3000	0
486	20250324	121700	30520108	3000	3000	3000	3000	50
487	20250324	121600	30370108	3000	3000	3000	3000	0
488	20250324	121500	30370108	3000	3000	3000	3000	0
489	20250324	121400	30370108	3000	3000	3000	3000	0
490	20250324	121300	30370108	3000	3000	3000	3000	0
491	20250324	121200	30370108	3000	3000	3000	3000	0
492	20250324	121100	30370108	3000	3000	3000	3000	0
493	20250324	121000	30370108	3000	3000	3000	3000	0
494	20250324	120900	30370108	3000	3000	3000	3000	0
495	20250324	120800	30370108	3000	3000	3000	3000	0
496	20250324	120700	30370108	3000	3000	3000	3000	0
497	20250324	120600	30370108	3000	3000	3000	3000	0
498	20250324	120500	30370108	3000	3000	3000	3000	0
499	20250324	120400	30370108	3000	3000	3000	3000	0
500	20250324	120300	30370108	3000	3000	3000	3000	0
501	20250324	120200	30370108	3000	3000	3000	3000	0
502	20250324	120100	30370108	3000	3000	3000	3000	0
503	20250324	120000	30370108	3000	3000	3000	3000	0
504	20250324	115900	30370108	3000	2995	3000	2995	5
505	20250324	115800	30355123	2995	2995	3000	2995	27
506	20250324	115700	30274248	2995	2995	2995	2995	11
507	20250324	115600	30241303	2995	2995	2995	2995	0
508	20250324	115500	30241303	2995	2995	2995	2995	0
509	20250324	115400	30241303	2995	2995	2995	2995	1
510	20250324	115300	30238308	3000	3000	3000	3000	0
511	20250324	115200	30238308	3000	3000	3000	3000	0
512	20250324	115100	30238308	3000	3000	3000	3000	0
513	20250324	115000	30238308	3000	3000	3000	3000	0
514	20250324	114900	30238308	3000	3000	3000	3000	0
515	20250324	114800	30238308	3000	3000	3000	3000	0
516	20250324	114700	30238308	3000	3000	3000	3000	0
517	20250324	114600	30238308	3000	3000	3000	3000	0
518	20250324	114500	30238308	3000	2995	3000	2995	13
519	20250324	114400	30199368	2995	2995	2995	2995	3
520	20250324	114300	30190383	3000	3000	3000	3000	1
521	20250324	114200	30187383	2990	2997	2997	2990	2328
522	20250324	114100	23216918	3000	3000	3000	3000	0
523	20250324	114000	23216918	3000	2995	3000	2995	324
524	20250324	113900	22246528	2995	2995	2995	2995	0
525	20250324	113800	22246528	2995	2995	2995	2995	0
526	20250324	113700	22246528	2995	2997	3000	2995	679
527	20250324	113600	20211568	3000	2997	3000	2997	42
528	20250324	113500	20085688	2995	2995	2995	2995	0
529	20250324	113400	20085688	2995	2995	2995	2995	1089
530	20250324	113300	16824133	2995	2995	2995	2995	0
531	20250324	113200	16824133	2995	2995	2995	2995	0
532	20250324	113100	16824133	2995	2995	2995	2995	0
533	20250324	113000	16824133	2995	2995	2995	2995	0
534	20250324	112900	16824133	2995	2995	2995	2995	0
535	20250324	112800	16824133	2995	2995	2995	2995	0
536	20250324	112700	16824133	2995	2995	2995	2995	0
537	20250324	112600	16824133	2995	2995	2995	2995	0
538	20250324	112500	16824133	2995	2995	2995	2995	0
539	20250324	112400	16824133	2995	2995	2995	2995	0
540	20250324	112300	16824133	2995	2995	2995	2995	0
541	20250324	112200	16824133	2995	2995	2995	2995	0
542	20250324	112100	16824133	2995	2995	2995	2995	0
543	20250324	112000	16824133	2995	2995	2995	2995	0
544	20250324	111900	16824133	2995	2995	2995	2995	0
545	20250324	111800	16824133	2995	2995	2995	2995	0
546	20250324	111700	16824133	2995	2995	2995	2995	0
547	20250324	111600	16824133	2995	2995	2995	2995	0
548	20250324	111500	16824133	2995	2995	2995	2995	0
549	20250324	111400	16824133	2995	2995	2995	2995	0
550	20250324	111300	16824133	2995	2995	2995	2995	0
551	20250324	111200	16824133	2995	2995	2995	2995	0
552	20250324	111100	16824133	2995	2995	2995	2995	2
553	20250324	111000	16818143	2992	2992	2992	2992	0
554	20250324	110900	16818143	2992	2992	2992	2992	2
555	20250324	110800	16812159	2992	2992	2992	2992	150
556	20250324	110700	16363359	2992	2992	2992	2992	0
557	20250324	110600	16363359	2992	2992	2992	2992	0
558	20250324	110500	16363359	2992	2992	2992	2992	0
559	20250324	110400	16363359	2992	2992	2992	2992	0
560	20250324	110300	16363359	2992	2992	2992	2992	0
561	20250324	110200	16363359	2992	2992	2992	2992	0
562	20250324	110100	16363359	2992	2992	2992	2992	0
563	20250324	110000	16363359	2992	2992	2992	2992	0
564	20250324	105900	16363359	2992	2992	2992	2992	0
565	20250324	105800	16363359	2992	2992	2992	2992	100
566	20250324	105700	16064159	2995	2995	2995	2995	16
567	20250324	105600	16016239	2995	2995	2995	2995	0
568	20250324	105500	16016239	2995	2995	2995	2995	0
569	20250324	105400	16016239	2995	2995	2995	2995	0
570	20250324	105300	16016239	2995	2995	2995	2995	0
571	20250324	105200	16016239	2995	2995	2995	2995	0
572	20250324	105100	16016239	2995	2995	2995	2995	0
573	20250324	105000	16016239	2995	2995	2995	2995	0
574	20250324	104900	16016239	2995	2995	2995	2995	0
575	20250324	104800	16016239	2995	2995	2995	2995	0
576	20250324	104700	16016239	2995	2995	2995	2995	0
577	20250324	104600	16016239	2995	2995	2995	2995	12
578	20250324	104500	15980299	2995	2995	2995	2995	1
579	20250324	104400	15977304	2992	2992	2992	2992	0
580	20250324	104300	15977304	2992	2992	2992	2992	3
581	20250324	104200	15968328	2995	2995	2995	2995	0
582	20250324	104100	15968328	2995	2995	2995	2995	0
583	20250324	104000	15968328	2995	2995	2995	2995	0
584	20250324	103900	15968328	2995	2995	2995	2995	0
585	20250324	103800	15968328	2995	2995	2995	2995	0
586	20250324	103700	15968328	2995	2995	2995	2995	0
587	20250324	103600	15968328	2995	2995	2995	2995	79
588	20250324	103500	15731723	2995	2995	2995	2995	0
589	20250324	103400	15731723	2995	2995	2995	2995	0
590	20250324	103300	15731723	2995	2995	2995	2995	0
591	20250324	103200	15731723	2995	2995	2995	2995	79
592	20250324	103100	15495118	2995	2995	2995	2995	0
593	20250324	103000	15495118	2995	2995	2995	2995	0
594	20250324	102900	15495118	2995	2995	2995	2995	0
595	20250324	102800	15495118	2995	2995	2995	2995	0
596	20250324	102700	15495118	2995	2995	2995	2995	79
597	20250324	102600	15258513	2995	2995	2995	2995	0
598	20250324	102500	15258513	2995	2995	2995	2995	1
599	20250324	102400	15255518	2995	2995	2995	2995	0
600	20250324	102300	15255518	2995	2995	2995	2995	0
601	20250324	102200	15255518	2995	2995	2995	2995	0
602	20250324	102100	15255518	2995	2995	2995	2995	0
603	20250324	102000	15255518	2995	2995	2995	2995	0
604	20250324	101900	15255518	2995	2995	2995	2995	0
605	20250324	101800	15255518	2995	2995	2995	2995	1
606	20250324	101700	15252523	2990	2990	2990	2990	0
607	20250324	101600	15252523	2990	2990	2990	2990	624
608	20250324	101500	13386763	2990	2990	2990	2990	1
609	20250324	101400	13383773	2987	2987	2987	2987	30
610	20250324	101300	13294163	2990	2990	2990	2990	1
611	20250324	101200	13291173	2990	2990	2990	2990	0
612	20250324	101100	13291173	2990	2990	2990	2990	0
613	20250324	101000	13291173	2990	2990	2990	2990	2
614	20250324	100900	13285193	2990	2990	2990	2990	0
615	20250324	100800	13285193	2990	2990	2990	2990	0
616	20250324	100700	13285193	2990	2990	2990	2990	0
617	20250324	100600	13285193	2990	2990	2990	2990	0
618	20250324	100500	13285193	2990	2990	2990	2990	0
619	20250324	100400	13285193	2990	2987	2990	2987	568
620	20250324	100300	11588571	2990	2990	2990	2990	0
621	20250324	100200	11588571	2990	2990	2990	2990	0
622	20250324	100100	11588571	2990	2987	2990	2987	152
623	20250324	100000	11134541	2990	2990	2990	2990	0
624	20250324	095900	11134541	2990	2990	2990	2990	0
625	20250324	095800	11134541	2990	2990	2990	2990	0
626	20250324	095700	11134541	2990	2990	2990	2990	0
627	20250324	095600	11134541	2990	2990	2990	2990	0
628	20250324	095500	11134541	2990	2987	2990	2987	5
629	20250324	095400	11119600	2990	2990	2990	2990	0
630	20250324	095300	11119600	2990	2990	2990	2990	0
631	20250324	095200	11119600	2990	2990	2990	2990	0
632	20250324	095100	11119600	2990	2990	2990	2990	0
633	20250324	095000	11119600	2990	2990	2990	2990	2
634	20250324	094900	11113620	2985	2985	2985	2985	100
635	20250324	094800	10815120	2995	2995	2995	2995	0
636	20250324	094700	10815120	2995	2995	2995	2995	0
637	20250324	094600	10815120	2995	2995	2995	2995	0
638	20250324	094500	10815120	2995	2995	2995	2995	0
639	20250324	094400	10815120	2995	2995	2995	2995	2
640	20250324	094300	10809130	2980	2990	2990	2980	900
641	20250324	094200	8118180	2990	2985	2990	2985	307
642	20250324	094100	7201780	2985	2987	2987	2985	332
643	20250324	094000	6210360	2990	2990	2990	2990	0
644	20250324	093900	6210360	2990	2990	2990	2990	0
645	20250324	093800	6210360	2990	2990	2990	2990	0
646	20250324	093700	6210360	2990	2990	2990	2990	0
647	20250324	093600	6210360	2990	2990	2990	2990	0
648	20250324	093500	6210360	2990	2990	2990	2990	0
649	20250324	093400	6210360	2990	2990	2990	2990	0
650	20250324	093300	6210360	2990	2990	2990	2990	0
651	20250324	093200	6210360	2990	2990	2990	2990	3
652	20250324	093100	6201390	2990	2990	2990	2990	0
653	20250324	093000	6201390	2990	2990	2990	2990	9
654	20250324	092900	6174480	2985	2985	2985	2985	72
655	20250324	092800	5959560	2985	2985	2985	2985	100
656	20250324	092700	5661060	2985	2985	2985	2985	0
657	20250324	092600	5661060	2985	2985	2985	2985	38
658	20250324	092500	5547630	2985	2985	2985	2985	90
659	20250324	092400	5278980	2990	2990	2990	2990	0
660	20250324	092300	5278980	2990	2990	2990	2990	0
661	20250324	092200	5278980	2990	2985	2990	2985	53
662	20250324	092100	5120760	2980	2980	2980	2980	0
663	20250324	092000	5120760	2980	2980	2980	2980	900
664	20250324	091900	2438760	2980	2980	2980	2980	0
665	20250324	091800	2438760	2980	2980	2980	2980	100
666	20250324	091700	2140760	2980	2980	2980	2980	0
667	20250324	091600	2140760	2980	2980	2980	2980	100
668	20250324	091500	1842760	2980	2980	2980	2980	0
669	20250324	091400	1842760	2980	2980	2980	2980	0
670	20250324	091300	1842760	2980	2980	2980	2980	45
671	20250324	091200	1708660	2980	2980	2980	2980	0
672	20250324	091100	1708660	2980	2980	2980	2980	0
673	20250324	091000	1708660	2980	2980	2980	2980	200
674	20250324	090900	1112660	2975	2975	2975	2975	0
675	20250324	090800	1112660	2975	2975	2975	2975	0
676	20250324	090700	1112660	2975	2975	2975	2975	357
677	20250324	090600	50585	2985	2985	2985	2985	0
678	20250324	090500	50585	2985	2985	2985	2985	0
679	20250324	090400	50585	2985	2985	2985	2985	0
680	20250324	090300	50585	2985	2985	2985	2985	0
681	20250324	090200	50585	2985	2985	2985	2985	1
682	20250324	090100	47600	2975	2975	2975	2975	0
683	20250324	090000	47600	2975	2975	2975	2975	16