KissMeData/118990/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	201800	491335780	9680	9680	9680	9680	2386
3	20250324	201700	491335780	9680	9680	9680	9680	0
4	20250324	201600	491335780	9680	9680	9680	9680	0
5	20250324	201500	491335780	9680	9680	9680	9680	0
6	20250324	201400	491335780	9680	9680	9680	9680	0
7	20250324	201300	491335780	9680	9680	9680	9680	0
8	20250324	201200	491335780	9680	9680	9680	9680	0
9	20250324	201100	491335780	9680	9680	9680	9680	0
10	20250324	201000	491335780	9680	9680	9680	9680	0
11	20250324	200900	491335780	9680	9680	9680	9680	0
12	20250324	200800	491335780	9680	9680	9680	9680	0
13	20250324	200700	491335780	9680	9680	9680	9680	0
14	20250324	200600	491335780	9680	9680	9680	9680	0
15	20250324	200500	491335780	9680	9680	9680	9680	0
16	20250324	200400	491335780	9680	9680	9680	9680	0
17	20250324	200300	491335780	9680	9680	9680	9680	0
18	20250324	200200	491335780	9680	9680	9680	9680	0
19	20250324	200100	491335780	9680	9680	9680	9680	0
20	20250324	200000	491335780	9680	9680	9680	9680	0
21	20250324	195900	491335780	9680	9680	9680	9680	0
22	20250324	195800	491335780	9680	9680	9680	9680	0
23	20250324	195700	491335780	9680	9680	9680	9680	0
24	20250324	195600	491335780	9680	9680	9680	9680	0
25	20250324	195500	491335780	9680	9680	9680	9680	0
26	20250324	195400	491335780	9680	9680	9680	9680	0
27	20250324	195300	491335780	9680	9680	9680	9680	0
28	20250324	195200	491335780	9680	9680	9680	9680	0
29	20250324	195100	491335780	9680	9680	9680	9680	0
30	20250324	195000	491335780	9680	9680	9680	9680	0
31	20250324	194900	491335780	9680	9680	9680	9680	0
32	20250324	194800	491335780	9680	9680	9680	9680	2386
33	20250324	194700	491335780	9680	9680	9680	9680	0
34	20250324	194600	491335780	9680	9680	9680	9680	0
35	20250324	194500	491335780	9680	9680	9680	9680	0
36	20250324	194400	491335780	9680	9680	9680	9680	0
37	20250324	194300	491335780	9680	9680	9680	9680	0
38	20250324	194200	491335780	9680	9680	9680	9680	0
39	20250324	194100	491335780	9680	9680	9680	9680	0
40	20250324	194000	491335780	9680	9680	9680	9680	0
41	20250324	193900	491335780	9680	9680	9680	9680	0
42	20250324	193800	491335780	9680	9680	9680	9680	0
43	20250324	193700	491335780	9680	9680	9680	9680	0
44	20250324	193600	491335780	9680	9680	9680	9680	0
45	20250324	193500	491335780	9680	9680	9680	9680	0
46	20250324	193400	491335780	9680	9680	9680	9680	0
47	20250324	193300	491335780	9680	9680	9680	9680	0
48	20250324	193200	491335780	9680	9680	9680	9680	0
49	20250324	193100	491335780	9680	9680	9680	9680	0
50	20250324	193000	491335780	9680	9680	9680	9680	0
51	20250324	192900	491335780	9680	9680	9680	9680	0
52	20250324	192800	491335780	9680	9680	9680	9680	0
53	20250324	192700	491335780	9680	9680	9680	9680	0
54	20250324	192600	491335780	9680	9680	9680	9680	0
55	20250324	192500	491335780	9680	9680	9680	9680	0
56	20250324	192400	491335780	9680	9680	9680	9680	0
57	20250324	192300	491335780	9680	9680	9680	9680	0
58	20250324	192200	491335780	9680	9680	9680	9680	0
59	20250324	192100	491335780	9680	9680	9680	9680	0
60	20250324	192000	491335780	9680	9680	9680	9680	0
61	20250324	191900	491335780	9680	9680	9680	9680	0
62	20250324	191800	491335780	9680	9680	9680	9680	2386
63	20250324	191700	491335780	9680	9680	9680	9680	0
64	20250324	191600	491335780	9680	9680	9680	9680	0
65	20250324	191500	491335780	9680	9680	9680	9680	0
66	20250324	191400	491335780	9680	9680	9680	9680	0
67	20250324	191300	491335780	9680	9680	9680	9680	0
68	20250324	191200	491335780	9680	9680	9680	9680	0
69	20250324	191100	491335780	9680	9680	9680	9680	0
70	20250324	191000	491335780	9680	9680	9680	9680	0
71	20250324	190900	491335780	9680	9680	9680	9680	0
72	20250324	190800	491335780	9680	9680	9680	9680	0
73	20250324	190700	491335780	9680	9680	9680	9680	0
74	20250324	190600	491335780	9680	9680	9680	9680	0
75	20250324	190500	491335780	9680	9680	9680	9680	0
76	20250324	190400	491335780	9680	9680	9680	9680	0
77	20250324	190300	491335780	9680	9680	9680	9680	0
78	20250324	190200	491335780	9680	9680	9680	9680	0
79	20250324	190100	491335780	9680	9680	9680	9680	0
80	20250324	190000	491335780	9680	9680	9680	9680	0
81	20250324	185900	491335780	9680	9680	9680	9680	0
82	20250324	185800	491335780	9680	9680	9680	9680	0
83	20250324	185700	491335780	9680	9680	9680	9680	0
84	20250324	185600	491335780	9680	9680	9680	9680	0
85	20250324	185500	491335780	9680	9680	9680	9680	0
86	20250324	185400	491335780	9680	9680	9680	9680	0
87	20250324	185300	491335780	9680	9680	9680	9680	0
88	20250324	185200	491335780	9680	9680	9680	9680	0
89	20250324	185100	491335780	9680	9680	9680	9680	0
90	20250324	185000	491335780	9680	9680	9680	9680	0
91	20250324	184900	491335780	9680	9680	9680	9680	0
92	20250324	184800	491335780	9680	9680	9680	9680	2386
93	20250324	184700	491335780	9680	9680	9680	9680	0
94	20250324	184600	491335780	9680	9680	9680	9680	0
95	20250324	184500	491335780	9680	9680	9680	9680	0
96	20250324	184400	491335780	9680	9680	9680	9680	0
97	20250324	184300	491335780	9680	9680	9680	9680	0
98	20250324	184200	491335780	9680	9680	9680	9680	0
99	20250324	184100	491335780	9680	9680	9680	9680	0
100	20250324	184000	491335780	9680	9680	9680	9680	0
101	20250324	183900	491335780	9680	9680	9680	9680	0
102	20250324	183800	491335780	9680	9680	9680	9680	0
103	20250324	183700	491335780	9680	9680	9680	9680	0
104	20250324	183600	491335780	9680	9680	9680	9680	0
105	20250324	183500	491335780	9680	9680	9680	9680	0
106	20250324	183400	491335780	9680	9680	9680	9680	0
107	20250324	183300	491335780	9680	9680	9680	9680	0
108	20250324	183200	491335780	9680	9680	9680	9680	0
109	20250324	183100	491335780	9680	9680	9680	9680	0
110	20250324	183000	491335780	9680	9680	9680	9680	0
111	20250324	182900	491335780	9680	9680	9680	9680	0
112	20250324	182800	491335780	9680	9680	9680	9680	0
113	20250324	182700	491335780	9680	9680	9680	9680	0
114	20250324	182600	491335780	9680	9680	9680	9680	0
115	20250324	182500	491335780	9680	9680	9680	9680	0
116	20250324	182400	491335780	9680	9680	9680	9680	0
117	20250324	182300	491335780	9680	9680	9680	9680	0
118	20250324	182200	491335780	9680	9680	9680	9680	0
119	20250324	182100	491335780	9680	9680	9680	9680	0
120	20250324	182000	491335780	9680	9680	9680	9680	0
121	20250324	181900	491335780	9680	9680	9680	9680	0
122	20250324	181800	491335780	9680	9680	9680	9680	2386
123	20250324	181700	491335780	9680	9680	9680	9680	0
124	20250324	181600	491335780	9680	9680	9680	9680	0
125	20250324	181500	491335780	9680	9680	9680	9680	0
126	20250324	181400	491335780	9680	9680	9680	9680	0
127	20250324	181300	491335780	9680	9680	9680	9680	0
128	20250324	181200	491335780	9680	9680	9680	9680	0
129	20250324	181100	491335780	9680	9680	9680	9680	0
130	20250324	181000	491335780	9680	9680	9680	9680	0
131	20250324	180900	491335780	9680	9680	9680	9680	0
132	20250324	180800	491335780	9680	9680	9680	9680	0
133	20250324	180700	491335780	9680	9680	9680	9680	0
134	20250324	180600	491335780	9680	9680	9680	9680	0
135	20250324	180500	491335780	9680	9680	9680	9680	0
136	20250324	180400	491335780	9680	9680	9680	9680	0
137	20250324	180300	491335780	9680	9680	9680	9680	0
138	20250324	180200	491335780	9680	9680	9680	9680	0
139	20250324	180100	491335780	9680	9680	9680	9680	0
140	20250324	180000	491335780	9680	9680	9680	9680	0
141	20250324	175900	491335780	9680	9680	9680	9680	0
142	20250324	175800	491335780	9680	9680	9680	9680	0
143	20250324	175700	491335780	9680	9680	9680	9680	0
144	20250324	175600	491335780	9680	9680	9680	9680	0
145	20250324	175500	491335780	9680	9680	9680	9680	0
146	20250324	175400	491335780	9680	9680	9680	9680	0
147	20250324	175300	491335780	9680	9680	9680	9680	0
148	20250324	175200	491335780	9680	9680	9680	9680	0
149	20250324	175100	491335780	9680	9680	9680	9680	0
150	20250324	175000	491335780	9680	9680	9680	9680	0
151	20250324	174900	491335780	9680	9680	9680	9680	0
152	20250324	174800	491335780	9680	9680	9680	9680	2386
153	20250324	174700	491335780	9680	9680	9680	9680	0
154	20250324	174600	491335780	9680	9680	9680	9680	0
155	20250324	174500	491335780	9680	9680	9680	9680	0
156	20250324	174400	491335780	9680	9680	9680	9680	0
157	20250324	174300	491335780	9680	9680	9680	9680	0
158	20250324	174200	491335780	9680	9680	9680	9680	0
159	20250324	174100	491335780	9680	9680	9680	9680	0
160	20250324	174000	491335780	9680	9680	9680	9680	0
161	20250324	173900	491335780	9680	9680	9680	9680	0
162	20250324	173800	491335780	9680	9680	9680	9680	0
163	20250324	173700	491335780	9680	9680	9680	9680	0
164	20250324	173600	491335780	9680	9680	9680	9680	0
165	20250324	173500	491335780	9680	9680	9680	9680	0
166	20250324	173400	491335780	9680	9680	9680	9680	0
167	20250324	173300	491335780	9680	9680	9680	9680	0
168	20250324	173200	491335780	9680	9680	9680	9680	0
169	20250324	173100	491335780	9680	9680	9680	9680	0
170	20250324	173000	491335780	9680	9680	9680	9680	0
171	20250324	172900	491335780	9680	9680	9680	9680	0
172	20250324	172800	491335780	9680	9680	9680	9680	0
173	20250324	172700	491335780	9680	9680	9680	9680	0
174	20250324	172600	491335780	9680	9680	9680	9680	0
175	20250324	172500	491335780	9680	9680	9680	9680	0
176	20250324	172400	491335780	9680	9680	9680	9680	0
177	20250324	172300	491335780	9680	9680	9680	9680	0
178	20250324	172200	491335780	9680	9680	9680	9680	0
179	20250324	172100	491335780	9680	9680	9680	9680	0
180	20250324	172000	491335780	9680	9680	9680	9680	0
181	20250324	171900	491335780	9680	9680	9680	9680	0
182	20250324	171800	491335780	9680	9680	9680	9680	2386
183	20250324	171700	491335780	9680	9680	9680	9680	0
184	20250324	171600	491335780	9680	9680	9680	9680	0
185	20250324	171500	491335780	9680	9680	9680	9680	0
186	20250324	171400	491335780	9680	9680	9680	9680	0
187	20250324	171300	491335780	9680	9680	9680	9680	0
188	20250324	171200	491335780	9680	9680	9680	9680	0
189	20250324	171100	491335780	9680	9680	9680	9680	0
190	20250324	171000	491335780	9680	9680	9680	9680	0
191	20250324	170900	491335780	9680	9680	9680	9680	0
192	20250324	170800	491335780	9680	9680	9680	9680	0
193	20250324	170700	491335780	9680	9680	9680	9680	0
194	20250324	170600	491335780	9680	9680	9680	9680	0
195	20250324	170500	491335780	9680	9680	9680	9680	0
196	20250324	170400	491335780	9680	9680	9680	9680	0
197	20250324	170300	491335780	9680	9680	9680	9680	0
198	20250324	170200	491335780	9680	9680	9680	9680	0
199	20250324	170100	491335780	9680	9680	9680	9680	0
200	20250324	170000	491335780	9680	9680	9680	9680	0
201	20250324	165900	491335780	9680	9680	9680	9680	0
202	20250324	165800	491335780	9680	9680	9680	9680	0
203	20250324	165700	491335780	9680	9680	9680	9680	0
204	20250324	165600	491335780	9680	9680	9680	9680	0
205	20250324	165500	491335780	9680	9680	9680	9680	0
206	20250324	165400	491335780	9680	9680	9680	9680	0
207	20250324	165300	491335780	9680	9680	9680	9680	0
208	20250324	165200	491335780	9680	9680	9680	9680	0
209	20250324	165100	491335780	9680	9680	9680	9680	0
210	20250324	165000	491335780	9680	9680	9680	9680	0
211	20250324	164900	491335780	9680	9680	9680	9680	0
212	20250324	164800	491335780	9680	9680	9680	9680	2386
213	20250324	164700	491335780	9680	9680	9680	9680	0
214	20250324	164600	491335780	9680	9680	9680	9680	0
215	20250324	164500	491335780	9680	9680	9680	9680	0
216	20250324	164400	491335780	9680	9680	9680	9680	0
217	20250324	164300	491335780	9680	9680	9680	9680	0
218	20250324	164200	491335780	9680	9680	9680	9680	0
219	20250324	164100	491335780	9680	9680	9680	9680	0
220	20250324	164000	491335780	9680	9680	9680	9680	0
221	20250324	163900	491335780	9680	9680	9680	9680	0
222	20250324	163800	491335780	9680	9680	9680	9680	0
223	20250324	163700	491335780	9680	9680	9680	9680	0
224	20250324	163600	491335780	9680	9680	9680	9680	0
225	20250324	163500	491335780	9680	9680	9680	9680	0
226	20250324	163400	491335780	9680	9680	9680	9680	0
227	20250324	163300	491335780	9680	9680	9680	9680	0
228	20250324	163200	491335780	9680	9680	9680	9680	0
229	20250324	163100	491335780	9680	9680	9680	9680	0
230	20250324	163000	491335780	9680	9680	9680	9680	0
231	20250324	162900	491335780	9680	9680	9680	9680	0
232	20250324	162800	491335780	9680	9680	9680	9680	0
233	20250324	162700	491335780	9680	9680	9680	9680	0
234	20250324	162600	491335780	9680	9680	9680	9680	0
235	20250324	162500	491335780	9680	9680	9680	9680	0
236	20250324	162400	491335780	9680	9680	9680	9680	0
237	20250324	162300	491335780	9680	9680	9680	9680	0
238	20250324	162200	491335780	9680	9680	9680	9680	0
239	20250324	162100	491335780	9680	9680	9680	9680	0
240	20250324	162000	491335780	9680	9680	9680	9680	0
241	20250324	161900	491335780	9680	9680	9680	9680	0
242	20250324	161800	491335780	9680	9680	9680	9680	2386
243	20250324	161700	491335780	9680	9680	9680	9680	0
244	20250324	161600	491335780	9680	9680	9680	9680	0
245	20250324	161500	491335780	9680	9680	9680	9680	0
246	20250324	161400	491335780	9680	9680	9680	9680	0
247	20250324	161300	491335780	9680	9680	9680	9680	0
248	20250324	161200	491335780	9680	9680	9680	9680	0
249	20250324	161100	491335780	9680	9680	9680	9680	0
250	20250324	161000	491335780	9680	9680	9680	9680	0
251	20250324	160900	491335780	9680	9680	9680	9680	0
252	20250324	160800	491335780	9680	9680	9680	9680	0
253	20250324	160700	491335780	9680	9680	9680	9680	0
254	20250324	160600	491335780	9680	9680	9680	9680	0
255	20250324	160500	491335780	9680	9680	9680	9680	0
256	20250324	160400	491335780	9680	9680	9680	9680	0
257	20250324	160300	491335780	9680	9680	9680	9680	0
258	20250324	160200	491335780	9680	9680	9680	9680	0
259	20250324	160100	491335780	9680	9680	9680	9680	0
260	20250324	160000	491335780	9680	9680	9680	9680	0
261	20250324	155900	491335780	9680	9680	9680	9680	0
262	20250324	155800	491335780	9680	9680	9680	9680	0
263	20250324	155700	491335780	9680	9680	9680	9680	0
264	20250324	155600	491335780	9680	9680	9680	9680	0
265	20250324	155500	491335780	9680	9680	9680	9680	0
266	20250324	155400	491335780	9680	9680	9680	9680	0
267	20250324	155300	491335780	9680	9680	9680	9680	0
268	20250324	155200	491335780	9680	9680	9680	9680	0
269	20250324	155100	491335780	9680	9680	9680	9680	0
270	20250324	155000	491335780	9680	9680	9680	9680	0
271	20250324	154900	491335780	9680	9680	9680	9680	0
272	20250324	154800	491335780	9680	9680	9680	9680	2386
273	20250324	154700	491335780	9680	9680	9680	9680	0
274	20250324	154600	491335780	9680	9680	9680	9680	0
275	20250324	154500	491335780	9680	9680	9680	9680	0
276	20250324	154400	491335780	9680	9680	9680	9680	0
277	20250324	154300	491335780	9680	9680	9680	9680	0
278	20250324	154200	491335780	9680	9680	9680	9680	0
279	20250324	154100	491335780	9680	9680	9680	9680	0
280	20250324	154000	491335780	9680	9680	9680	9680	0
281	20250324	153900	491335780	9680	9680	9680	9680	0
282	20250324	153800	491335780	9680	9680	9680	9680	0
283	20250324	153700	491335780	9680	9680	9680	9680	0
284	20250324	153600	491335780	9680	9680	9680	9680	0
285	20250324	153500	491335780	9680	9680	9680	9680	0
286	20250324	153400	491335780	9680	9680	9680	9680	0
287	20250324	153300	491335780	9680	9680	9680	9680	0
288	20250324	153200	491335780	9680	9680	9680	9680	0
289	20250324	153100	491335780	9680	9680	9680	9680	0
290	20250324	153000	491335780	9680	9680	9680	9680	2386
291	20250324	152900	468239300	9650	9650	9650	9650	0
292	20250324	152800	468239300	9650	9650	9650	9650	0
293	20250324	152700	468239300	9650	9650	9650	9650	0
294	20250324	152600	468239300	9650	9650	9650	9650	0
295	20250324	152500	468239300	9650	9650	9650	9650	0
296	20250324	152400	468239300	9650	9650	9650	9650	0
297	20250324	152300	468239300	9650	9650	9650	9650	0
298	20250324	152200	468239300	9650	9650	9650	9650	0
299	20250324	152100	468239300	9650	9650	9650	9650	0
300	20250324	152000	468239300	9650	9650	9650	9650	0
301	20250324	151900	468239300	9650	9660	9660	9640	114
302	20250324	151800	467139140	9660	9660	9660	9660	10
303	20250324	151700	467042540	9660	9660	9660	9650	534
304	20250324	151600	461884430	9660	9660	9660	9660	10
305	20250324	151500	461787830	9660	9660	9660	9660	0
306	20250324	151400	461787830	9660	9660	9660	9660	1
307	20250324	151300	461778170	9650	9650	9650	9650	2
308	20250324	151200	461758870	9660	9660	9660	9660	0
309	20250324	151100	461758870	9660	9660	9660	9660	101
310	20250324	151000	460783210	9650	9650	9650	9650	4
311	20250324	150900	460744610	9660	9660	9660	9660	7
312	20250324	150800	460676990	9660	9660	9660	9660	1
313	20250324	150700	460667330	9660	9660	9660	9660	11
314	20250324	150600	460561070	9660	9660	9660	9660	0
315	20250324	150500	460561070	9660	9660	9660	9660	53
316	20250324	150400	460049090	9660	9650	9660	9650	350
317	20250324	150300	456670850	9640	9640	9640	9640	280
318	20250324	150200	453971650	9640	9640	9640	9640	2
319	20250324	150100	453952370	9650	9650	9650	9650	0
320	20250324	150000	453952370	9650	9650	9650	9650	1
321	20250324	145900	453942720	9630	9650	9650	9630	57
322	20250324	145800	453393710	9650	9650	9650	9650	1
323	20250324	145700	453384060	9650	9650	9650	9650	1
324	20250324	145600	453374410	9630	9640	9640	9630	261
325	20250324	145500	450860210	9650	9650	9650	9650	40
326	20250324	145400	450474210	9660	9660	9660	9660	0
327	20250324	145300	450474210	9660	9660	9660	9660	0
328	20250324	145200	450474210	9660	9660	9660	9660	0
329	20250324	145100	450474210	9660	9660	9660	9660	0
330	20250324	145000	450474210	9660	9660	9660	9660	3
331	20250324	144900	450445230	9660	9660	9660	9660	0
332	20250324	144800	450445230	9660	9660	9660	9660	0
333	20250324	144700	450445230	9660	9660	9660	9660	0
334	20250324	144600	450445230	9660	9660	9660	9660	30
335	20250324	144500	450155430	9660	9660	9660	9660	0
336	20250324	144400	450155430	9660	9660	9660	9660	0
337	20250324	144300	450155430	9660	9660	9660	9660	2
338	20250324	144200	450136110	9660	9660	9660	9660	2
339	20250324	144100	450116790	9650	9650	9650	9650	0
340	20250324	144000	450116790	9650	9650	9650	9650	0
341	20250324	143900	450116790	9650	9650	9650	9650	227
342	20250324	143800	447926240	9650	9650	9650	9650	0
343	20250324	143700	447926240	9650	9650	9650	9650	0
344	20250324	143600	447926240	9650	9650	9650	9650	1
345	20250324	143500	447916590	9630	9630	9630	9630	0
346	20250324	143400	447916590	9630	9630	9630	9630	0
347	20250324	143300	447916590	9630	9630	9630	9630	0
348	20250324	143200	447916590	9630	9630	9630	9630	0
349	20250324	143100	447916590	9630	9630	9630	9630	0
350	20250324	143000	447916590	9630	9630	9630	9630	0
351	20250324	142900	447916590	9630	9630	9630	9630	0
352	20250324	142800	447916590	9630	9630	9630	9630	0
353	20250324	142700	447916590	9630	9630	9630	9630	0
354	20250324	142600	447916590	9630	9630	9630	9630	0
355	20250324	142500	447916590	9630	9630	9630	9630	0
356	20250324	142400	447916590	9630	9630	9630	9630	17
357	20250324	142300	447752880	9630	9630	9630	9630	0
358	20250324	142200	447752880	9630	9630	9630	9630	1
359	20250324	142100	447743250	9620	9660	9660	9620	1020
360	20250324	142000	437919170	9670	9670	9670	9670	37
361	20250324	141900	437561380	9650	9650	9650	9650	0
362	20250324	141800	437561380	9650	9650	9650	9650	0
363	20250324	141700	437561380	9650	9650	9650	9650	0
364	20250324	141600	437561380	9650	9660	9660	9650	108
365	20250324	141500	436519150	9660	9660	9660	9660	0
366	20250324	141400	436519150	9660	9660	9660	9660	70
367	20250324	141300	435842950	9660	9660	9660	9660	300
368	20250324	141200	432944950	9660	9660	9660	9660	0
369	20250324	141100	432944950	9660	9660	9660	9660	0
370	20250324	141000	432944950	9660	9660	9660	9660	75
371	20250324	140900	432220450	9650	9650	9650	9650	0
372	20250324	140800	432220450	9650	9660	9660	9650	82
373	20250324	140700	431429100	9650	9650	9650	9650	0
374	20250324	140600	431429100	9650	9650	9650	9650	252
375	20250324	140500	428997300	9650	9650	9650	9650	0
376	20250324	140400	428997300	9650	9650	9650	9650	0
377	20250324	140300	428997300	9650	9650	9650	9650	0
378	20250324	140200	428997300	9650	9650	9650	9650	0
379	20250324	140100	428997300	9650	9650	9650	9650	75
380	20250324	140000	428273550	9660	9660	9660	9660	0
381	20250324	135900	428273550	9660	9660	9660	9660	951
382	20250324	135800	419086890	9660	9660	9660	9660	0
383	20250324	135700	419086890	9660	9660	9660	9660	0
384	20250324	135600	419086890	9660	9660	9660	9660	0
385	20250324	135500	419086890	9660	9660	9660	9660	35
386	20250324	135400	418748790	9650	9650	9650	9650	10
387	20250324	135300	418652290	9650	9650	9650	9650	0
388	20250324	135200	418652290	9650	9650	9650	9650	0
389	20250324	135100	418652290	9650	9650	9650	9650	0
390	20250324	135000	418652290	9650	9650	9650	9650	0
391	20250324	134900	418652290	9650	9650	9650	9650	0
392	20250324	134800	418652290	9650	9650	9650	9650	1
393	20250324	134700	418642640	9660	9660	9660	9660	0
394	20250324	134600	418642640	9660	9660	9660	9660	104
395	20250324	134500	417638000	9650	9650	9650	9650	57
396	20250324	134400	417087950	9660	9660	9660	9660	0
397	20250324	134300	417087950	9660	9660	9660	9660	103
398	20250324	134200	416092970	9660	9660	9660	9660	0
399	20250324	134100	416092970	9660	9660	9660	9660	0
400	20250324	134000	416092970	9660	9660	9660	9660	34
401	20250324	133900	415764530	9650	9650	9650	9650	0
402	20250324	133800	415764530	9650	9660	9660	9650	270
403	20250324	133700	413157230	9650	9650	9650	9650	0
404	20250324	133600	413157230	9650	9650	9650	9650	0
405	20250324	133500	413157230	9650	9650	9650	9650	0
406	20250324	133400	413157230	9650	9650	9650	9650	0
407	20250324	133300	413157230	9650	9660	9660	9650	101
408	20250324	133200	412182570	9650	9650	9650	9650	0
409	20250324	133100	412182570	9650	9650	9650	9650	0
410	20250324	133000	412182570	9650	9650	9650	9650	0
411	20250324	132900	412182570	9650	9650	9650	9650	0
412	20250324	132800	412182570	9650	9660	9660	9650	12
413	20250324	132700	412066740	9660	9660	9660	9660	0
414	20250324	132600	412066740	9660	9660	9660	9660	20
415	20250324	132500	411873540	9660	9660	9660	9650	53
416	20250324	132400	411361620	9650	9650	9650	9650	0
417	20250324	132300	411361620	9650	9650	9650	9650	0
418	20250324	132200	411361620	9650	9650	9650	9650	0
419	20250324	132100	411361620	9650	9650	9650	9650	0
420	20250324	132000	411361620	9650	9660	9660	9650	19
421	20250324	131900	411178170	9660	9660	9660	9660	10
422	20250324	131800	411081570	9650	9650	9650	9650	0
423	20250324	131700	411081570	9650	9650	9650	9650	0
424	20250324	131600	411081570	9650	9650	9650	9650	0
425	20250324	131500	411081570	9650	9650	9650	9650	10
426	20250324	131400	410985070	9650	9650	9650	9650	61
427	20250324	131300	410396420	9660	9660	9660	9660	0
428	20250324	131200	410396420	9660	9660	9660	9660	0
429	20250324	131100	410396420	9660	9660	9660	9660	0
430	20250324	131000	410396420	9660	9660	9660	9660	34
431	20250324	130900	410067980	9660	9660	9660	9660	0
432	20250324	130800	410067980	9660	9660	9660	9660	0
433	20250324	130700	410067980	9660	9660	9660	9660	0
434	20250324	130600	410067980	9660	9660	9660	9660	0
435	20250324	130500	410067980	9660	9660	9660	9660	0
436	20250324	130400	410067980	9660	9660	9660	9660	2
437	20250324	130300	410048660	9660	9660	9660	9660	0
438	20250324	130200	410048660	9660	9660	9660	9660	0
439	20250324	130100	410048660	9660	9660	9660	9660	0
440	20250324	130000	410048660	9660	9660	9660	9660	0
441	20250324	125900	410048660	9660	9660	9660	9660	10
442	20250324	125800	409952060	9640	9640	9640	9640	0
443	20250324	125700	409952060	9640	9660	9660	9640	546
444	20250324	125600	404685080	9660	9660	9660	9660	156
445	20250324	125500	403178120	9700	9670	9700	9670	54
446	20250324	125400	402655340	9660	9660	9660	9660	0
447	20250324	125300	402655340	9660	9660	9660	9660	0
448	20250324	125200	402655340	9660	9660	9660	9660	0
449	20250324	125100	402655340	9660	9660	9660	9660	0
450	20250324	125000	402655340	9660	9660	9660	9660	0
451	20250324	124900	402655340	9660	9660	9660	9660	0
452	20250324	124800	402655340	9660	9660	9660	9660	0
453	20250324	124700	402655340	9660	9660	9660	9660	0
454	20250324	124600	402655340	9660	9660	9660	9660	0
455	20250324	124500	402655340	9660	9660	9660	9660	0
456	20250324	124400	402655340	9660	9660	9660	9660	79
457	20250324	124300	401892200	9660	9660	9660	9660	42
458	20250324	124200	401486480	9670	9670	9670	9670	10
459	20250324	124100	401389780	9670	9670	9670	9670	0
460	20250324	124000	401389780	9670	9670	9670	9670	34
461	20250324	123900	401061000	9660	9660	9660	9660	24
462	20250324	123800	400829160	9660	9660	9660	9660	0
463	20250324	123700	400829160	9660	9660	9660	9660	0
464	20250324	123600	400829160	9660	9660	9660	9660	0
465	20250324	123500	400829160	9660	9660	9660	9660	0
466	20250324	123400	400829160	9660	9660	9660	9660	0
467	20250324	123300	400829160	9660	9660	9660	9660	4
468	20250324	123200	400790520	9660	9660	9660	9660	130
469	20250324	123100	399534720	9670	9670	9670	9670	0
470	20250324	123000	399534720	9670	9670	9670	9670	201
471	20250324	122900	397591050	9670	9670	9670	9670	2
472	20250324	122800	397571710	9670	9670	9670	9670	0
473	20250324	122700	397571710	9670	9670	9670	9670	0
474	20250324	122600	397571710	9670	9670	9670	9670	0
475	20250324	122500	397571710	9670	9670	9670	9670	37
476	20250324	122400	397213920	9670	9670	9670	9670	0
477	20250324	122300	397213920	9670	9670	9670	9670	1
478	20250324	122200	397204250	9670	9670	9670	9670	2
479	20250324	122100	397184910	9660	9660	9660	9660	38
480	20250324	122000	396817830	9670	9680	9680	9670	87
481	20250324	121900	395976530	9690	9690	9690	9690	0
482	20250324	121800	395976530	9690	9690	9690	9690	0
483	20250324	121700	395976530	9690	9680	9690	9680	224
484	20250324	121600	393808180	9690	9690	9690	9690	0
485	20250324	121500	393808180	9690	9690	9690	9690	50
486	20250324	121400	393323680	9690	9690	9690	9690	0
487	20250324	121300	393323680	9690	9690	9690	9690	0
488	20250324	121200	393323680	9690	9690	9690	9690	76
489	20250324	121100	392587240	9690	9690	9690	9690	74
490	20250324	121000	391870180	9690	9700	9700	9690	73
491	20250324	120900	391162470	9690	9690	9690	9690	0
492	20250324	120800	391162470	9690	9690	9690	9690	48
493	20250324	120700	390697350	9700	9700	9700	9700	0
494	20250324	120600	390697350	9700	9700	9700	9700	0
495	20250324	120500	390697350	9700	9700	9700	9700	0
496	20250324	120400	390697350	9700	9700	9700	9700	0
497	20250324	120300	390697350	9700	9700	9700	9700	0
498	20250324	120200	390697350	9700	9700	9700	9700	0
499	20250324	120100	390697350	9700	9700	9700	9700	0
500	20250324	120000	390697350	9700	9700	9700	9700	0
501	20250324	115900	390697350	9700	9700	9700	9700	0
502	20250324	115800	390697350	9700	9700	9700	9700	20
503	20250324	115700	390503350	9700	9700	9700	9700	1
504	20250324	115600	390493650	9700	9700	9700	9700	25
505	20250324	115500	390251150	9700	9700	9700	9700	34
506	20250324	115400	389921350	9700	9700	9700	9700	0
507	20250324	115300	389921350	9700	9700	9700	9700	0
508	20250324	115200	389921350	9700	9700	9700	9700	3
509	20250324	115100	389892250	9670	9670	9670	9670	0
510	20250324	115000	389892250	9670	9670	9670	9670	0
511	20250324	114900	389892250	9670	9670	9670	9670	30
512	20250324	114800	389602150	9700	9700	9700	9700	38
513	20250324	114700	389233550	9670	9670	9670	9670	0
514	20250324	114600	389233550	9670	9670	9670	9670	0
515	20250324	114500	389233550	9670	9670	9670	9670	24
516	20250324	114400	389001470	9710	9710	9710	9710	0
517	20250324	114300	389001470	9710	9710	9710	9710	200
518	20250324	114200	387059470	9710	9710	9710	9710	0
519	20250324	114100	387059470	9710	9710	9710	9710	0
520	20250324	114000	387059470	9710	9710	9710	9710	34
521	20250324	113900	386729330	9700	9700	9700	9700	0
522	20250324	113800	386729330	9700	9700	9700	9700	0
523	20250324	113700	386729330	9700	9700	9700	9700	1
524	20250324	113600	386719630	9670	9670	9670	9670	0
525	20250324	113500	386719630	9670	9670	9670	9670	0
526	20250324	113400	386719630	9670	9670	9670	9670	0
527	20250324	113300	386719630	9670	9670	9670	9670	0
528	20250324	113200	386719630	9670	9670	9670	9670	498
529	20250324	113100	381903970	9680	9680	9680	9680	431
530	20250324	113000	377731890	9680	9700	9700	9680	1326
531	20250324	112900	364894230	9710	9710	9710	9710	0
532	20250324	112800	364894230	9710	9710	9710	9710	52
533	20250324	112700	364389310	9700	9700	9700	9700	0
534	20250324	112600	364389310	9700	9700	9700	9700	0
535	20250324	112500	364389310	9700	9700	9700	9700	0
536	20250324	112400	364389310	9700	9700	9700	9700	0
537	20250324	112300	364389310	9700	9700	9700	9700	85
538	20250324	112200	363564810	9700	9700	9700	9700	132
539	20250324	112100	362284410	9700	9700	9700	9700	0
540	20250324	112000	362284410	9700	9700	9700	9700	13
541	20250324	111900	362158310	9690	9690	9690	9690	200
542	20250324	111800	360220310	9700	9700	9700	9700	30
543	20250324	111700	359929310	9700	9700	9700	9700	1
544	20250324	111600	359919610	9700	9710	9710	9700	235
545	20250324	111500	357639850	9740	9740	9740	9740	0
546	20250324	111400	357639850	9740	9740	9740	9740	0
547	20250324	111300	357639850	9740	9740	9740	9740	0
548	20250324	111200	357639850	9740	9740	9740	9740	0
549	20250324	111100	357639850	9740	9740	9740	9740	0
550	20250324	111000	357639850	9740	9740	9740	9740	34
551	20250324	110900	357308690	9720	9720	9720	9720	0
552	20250324	110800	357308690	9720	9720	9720	9720	0
553	20250324	110700	357308690	9720	9720	9720	9720	0
554	20250324	110600	357308690	9720	9720	9720	9720	7
555	20250324	110500	357240650	9720	9720	9720	9720	0
556	20250324	110400	357240650	9720	9720	9720	9720	13
557	20250324	110300	357114290	9710	9710	9710	9710	0
558	20250324	110200	357114290	9710	9720	9720	9710	303
559	20250324	110100	354169440	9720	9720	9720	9720	4
560	20250324	110000	354130560	9750	9750	9750	9750	0
561	20250324	105900	354130560	9750	9750	9750	9750	0
562	20250324	105800	354130560	9750	9740	9750	9740	101
563	20250324	105700	353146640	9740	9740	9740	9740	17
564	20250324	105600	352981060	9740	9740	9740	9740	0
565	20250324	105500	352981060	9740	9740	9740	9740	486
566	20250324	105400	348247420	9720	9730	9730	9720	208
567	20250324	105300	346223960	9740	9730	9740	9730	565
568	20250324	105200	340721350	9730	9730	9730	9730	100
569	20250324	105100	339748350	9720	9720	9720	9720	44
570	20250324	105000	339320670	9710	9720	9720	9710	502
571	20250324	104900	334443660	9730	9730	9730	9730	78
572	20250324	104800	333684720	9730	9730	9730	9730	11
573	20250324	104700	333577690	9730	9730	9730	9730	10
574	20250324	104600	333480390	9740	9740	9740	9740	81
575	20250324	104500	332691450	9740	9730	9740	9730	8
576	20250324	104400	332613550	9740	9740	9740	9740	0
577	20250324	104300	332613550	9740	9740	9740	9740	100
578	20250324	104200	331639550	9740	9740	9740	9740	30
579	20250324	104100	331347350	9750	9750	9750	9750	3
580	20250324	104000	331318100	9750	9750	9750	9750	78
581	20250324	103900	330557600	9750	9750	9750	9750	114
582	20250324	103800	329446100	9750	9750	9750	9750	100
583	20250324	103700	328471100	9760	9740	9770	9740	1556
584	20250324	103600	313286920	9730	9730	9730	9730	15
585	20250324	103500	313140970	9730	9730	9730	9730	98
586	20250324	103400	312187430	9730	9730	9730	9730	6
587	20250324	103300	312129050	9720	9720	9720	9720	530
588	20250324	103200	306977450	9720	9740	9740	9720	73
589	20250324	103100	306266540	9740	9740	9740	9740	177
590	20250324	103000	304542560	9760	9760	9760	9760	300
591	20250324	102900	301614560	9750	9750	9760	9750	177
592	20250324	102800	299888770	9750	9740	9750	9740	463
593	20250324	102700	295378450	9740	9720	9750	9720	1097
594	20250324	102600	284694690	9720	9730	9730	9720	404
595	20250324	102500	280764700	9730	9750	9750	9730	129
596	20250324	102400	279508300	9730	9730	9730	9730	0
597	20250324	102300	279508300	9730	9730	9750	9730	2249
598	20250324	102200	257597650	9730	9720	9740	9710	240
599	20250324	102100	255264230	9720	9740	9750	9720	1064
600	20250324	102000	244896290	9740	9710	9740	9710	109
601	20250324	101900	243835530	9740	9710	9740	9710	2862
602	20250324	101800	215992660	9710	9690	9720	9690	2205
603	20250324	101700	194600290	9680	9680	9680	9670	501
604	20250324	101600	189750640	9670	9660	9690	9660	1161
605	20250324	101500	178520340	9660	9660	9680	9660	718
606	20250324	101400	171579000	9670	9650	9670	9650	1176
607	20250324	101300	160225450	9650	9650	9650	9650	30
608	20250324	101200	159935950	9650	9650	9660	9650	19
609	20250324	101100	159752580	9650	9640	9650	9640	823
610	20250324	101000	151813500	9630	9630	9630	9630	10
611	20250324	100900	151717200	9640	9640	9640	9640	1
612	20250324	100800	151707560	9600	9620	9630	9600	409
613	20250324	100700	147771280	9620	9620	9620	9620	10
614	20250324	100600	147675080	9620	9600	9620	9600	617
615	20250324	100500	141743450	9600	9600	9600	9600	25
616	20250324	100400	141503450	9600	9600	9600	9600	160
617	20250324	100300	139967450	9600	9600	9600	9600	0
618	20250324	100200	139967450	9600	9600	9600	9600	1
619	20250324	100100	139957850	9590	9590	9590	9590	1
620	20250324	100000	139948260	9590	9600	9600	9590	391
621	20250324	095900	136196660	9590	9590	9590	9590	0
622	20250324	095800	136196660	9590	9600	9600	9590	302
623	20250324	095700	133300460	9600	9600	9600	9600	1
624	20250324	095600	133290860	9590	9590	9590	9590	10
625	20250324	095500	133194960	9600	9580	9600	9580	419
626	20250324	095400	129178430	9590	9590	9590	9590	1
627	20250324	095300	129168840	9590	9590	9590	9590	0
628	20250324	095200	129168840	9590	9590	9590	9590	0
629	20250324	095100	129168840	9590	9590	9590	9580	43
630	20250324	095000	128756760	9580	9580	9580	9560	727
631	20250324	094900	121798590	9580	9570	9580	9520	1130
632	20250324	094800	111012150	9580	9580	9580	9580	101
633	20250324	094700	110044570	9580	9580	9580	9580	5
634	20250324	094600	109996670	9570	9570	9570	9570	172
635	20250324	094500	108350630	9580	9580	9580	9580	10
636	20250324	094400	108254830	9580	9580	9580	9580	1
637	20250324	094300	108245250	9580	9580	9580	9580	10
638	20250324	094200	108149450	9580	9580	9580	9580	1
639	20250324	094100	108139870	9580	9580	9580	9580	27
640	20250324	094000	107881210	9600	9600	9600	9600	0
641	20250324	093900	107881210	9600	9600	9600	9600	0
642	20250324	093800	107881210	9600	9600	9600	9600	0
643	20250324	093700	107881210	9600	9600	9600	9600	0
644	20250324	093600	107881210	9600	9600	9600	9600	0
645	20250324	093500	107881210	9600	9600	9600	9600	0
646	20250324	093400	107881210	9600	9600	9600	9600	0
647	20250324	093300	107881210	9600	9600	9600	9600	0
648	20250324	093200	107881210	9600	9600	9600	9600	0
649	20250324	093100	107881210	9600	9600	9600	9600	0
650	20250324	093000	107881210	9600	9600	9600	9600	75
651	20250324	092900	107161210	9590	9600	9600	9590	173
652	20250324	092800	105501390	9610	9610	9610	9610	206
653	20250324	092700	103521730	9610	9610	9610	9610	0
654	20250324	092600	103521730	9610	9610	9610	9610	1
655	20250324	092500	103512120	9610	9600	9610	9600	136
656	20250324	092400	102205940	9600	9600	9600	9600	22
657	20250324	092300	101994740	9590	9590	9590	9590	2
658	20250324	092200	101975560	9600	9600	9600	9600	11
659	20250324	092100	101869960	9610	9580	9610	9580	671
660	20250324	092000	95426770	9570	9590	9600	9570	1035
661	20250324	091900	85493930	9580	9580	9580	9580	352
662	20250324	091800	82121770	9580	9580	9580	9580	0
663	20250324	091700	82121770	9580	9580	9580	9580	16
664	20250324	091600	81968490	9580	9580	9580	9580	180
665	20250324	091500	80244090	9570	9570	9570	9570	56
666	20250324	091400	79708170	9570	9570	9570	9570	180
667	20250324	091300	77985570	9550	9550	9550	9550	0
668	20250324	091200	77985570	9550	9550	9560	9550	250
669	20250324	091100	75596150	9550	9550	9550	9550	242
670	20250324	091000	73285050	9540	9530	9540	9530	70
671	20250324	090900	72617850	9550	9520	9550	9520	95
672	20250324	090800	71713300	9530	9530	9530	9530	52
673	20250324	090700	71217740	9530	9530	9530	9530	10
674	20250324	090600	71122440	9550	9550	9550	9550	20
675	20250324	090500	70931440	9550	9540	9570	9520	1090
676	20250324	090400	60548910	9560	9560	9560	9560	1000
677	20250324	090300	50988910	9550	9540	9560	9520	515
678	20250324	090200	46073710	9550	9560	9560	9550	787
679	20250324	090100	38555150	9560	9560	9570	9560	331
680	20250324	090000	35390720	9600	9550	9600	9550	3701