KissMeData/123860/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	202100	799446475	20200	20200	20200	20200	1033
3	20250324	202000	799446475	20200	20200	20200	20200	0
4	20250324	201900	799446475	20200	20200	20200	20200	0
5	20250324	201800	799446475	20200	20200	20200	20200	0
6	20250324	201700	799446475	20200	20200	20200	20200	0
7	20250324	201600	799446475	20200	20200	20200	20200	0
8	20250324	201500	799446475	20200	20200	20200	20200	0
9	20250324	201400	799446475	20200	20200	20200	20200	0
10	20250324	201300	799446475	20200	20200	20200	20200	0
11	20250324	201200	799446475	20200	20200	20200	20200	0
12	20250324	201100	799446475	20200	20200	20200	20200	0
13	20250324	201000	799446475	20200	20200	20200	20200	0
14	20250324	200900	799446475	20200	20200	20200	20200	0
15	20250324	200800	799446475	20200	20200	20200	20200	0
16	20250324	200700	799446475	20200	20200	20200	20200	0
17	20250324	200600	799446475	20200	20200	20200	20200	0
18	20250324	200500	799446475	20200	20200	20200	20200	0
19	20250324	200400	799446475	20200	20200	20200	20200	0
20	20250324	200300	799446475	20200	20200	20200	20200	0
21	20250324	200200	799446475	20200	20200	20200	20200	0
22	20250324	200100	799446475	20200	20200	20200	20200	0
23	20250324	200000	799446475	20200	20200	20200	20200	0
24	20250324	195900	799446475	20200	20200	20200	20200	0
25	20250324	195800	799446475	20200	20200	20200	20200	0
26	20250324	195700	799446475	20200	20200	20200	20200	0
27	20250324	195600	799446475	20200	20200	20200	20200	0
28	20250324	195500	799446475	20200	20200	20200	20200	0
29	20250324	195400	799446475	20200	20200	20200	20200	0
30	20250324	195300	799446475	20200	20200	20200	20200	0
31	20250324	195200	799446475	20200	20200	20200	20200	0
32	20250324	195100	799446475	20200	20200	20200	20200	1033
33	20250324	195000	799446475	20200	20200	20200	20200	0
34	20250324	194900	799446475	20200	20200	20200	20200	0
35	20250324	194800	799446475	20200	20200	20200	20200	0
36	20250324	194700	799446475	20200	20200	20200	20200	0
37	20250324	194600	799446475	20200	20200	20200	20200	0
38	20250324	194500	799446475	20200	20200	20200	20200	0
39	20250324	194400	799446475	20200	20200	20200	20200	0
40	20250324	194300	799446475	20200	20200	20200	20200	0
41	20250324	194200	799446475	20200	20200	20200	20200	0
42	20250324	194100	799446475	20200	20200	20200	20200	0
43	20250324	194000	799446475	20200	20200	20200	20200	0
44	20250324	193900	799446475	20200	20200	20200	20200	0
45	20250324	193800	799446475	20200	20200	20200	20200	0
46	20250324	193700	799446475	20200	20200	20200	20200	0
47	20250324	193600	799446475	20200	20200	20200	20200	0
48	20250324	193500	799446475	20200	20200	20200	20200	0
49	20250324	193400	799446475	20200	20200	20200	20200	0
50	20250324	193300	799446475	20200	20200	20200	20200	0
51	20250324	193200	799446475	20200	20200	20200	20200	0
52	20250324	193100	799446475	20200	20200	20200	20200	0
53	20250324	193000	799446475	20200	20200	20200	20200	0
54	20250324	192900	799446475	20200	20200	20200	20200	0
55	20250324	192800	799446475	20200	20200	20200	20200	0
56	20250324	192700	799446475	20200	20200	20200	20200	0
57	20250324	192600	799446475	20200	20200	20200	20200	0
58	20250324	192500	799446475	20200	20200	20200	20200	0
59	20250324	192400	799446475	20200	20200	20200	20200	0
60	20250324	192300	799446475	20200	20200	20200	20200	0
61	20250324	192200	799446475	20200	20200	20200	20200	0
62	20250324	192100	799446475	20200	20200	20200	20200	1033
63	20250324	192000	799446475	20200	20200	20200	20200	0
64	20250324	191900	799446475	20200	20200	20200	20200	0
65	20250324	191800	799446475	20200	20200	20200	20200	0
66	20250324	191700	799446475	20200	20200	20200	20200	0
67	20250324	191600	799446475	20200	20200	20200	20200	0
68	20250324	191500	799446475	20200	20200	20200	20200	0
69	20250324	191400	799446475	20200	20200	20200	20200	0
70	20250324	191300	799446475	20200	20200	20200	20200	0
71	20250324	191200	799446475	20200	20200	20200	20200	0
72	20250324	191100	799446475	20200	20200	20200	20200	0
73	20250324	191000	799446475	20200	20200	20200	20200	0
74	20250324	190900	799446475	20200	20200	20200	20200	0
75	20250324	190800	799446475	20200	20200	20200	20200	0
76	20250324	190700	799446475	20200	20200	20200	20200	0
77	20250324	190600	799446475	20200	20200	20200	20200	0
78	20250324	190500	799446475	20200	20200	20200	20200	0
79	20250324	190400	799446475	20200	20200	20200	20200	0
80	20250324	190300	799446475	20200	20200	20200	20200	0
81	20250324	190200	799446475	20200	20200	20200	20200	0
82	20250324	190100	799446475	20200	20200	20200	20200	0
83	20250324	190000	799446475	20200	20200	20200	20200	0
84	20250324	185900	799446475	20200	20200	20200	20200	0
85	20250324	185800	799446475	20200	20200	20200	20200	0
86	20250324	185700	799446475	20200	20200	20200	20200	0
87	20250324	185600	799446475	20200	20200	20200	20200	0
88	20250324	185500	799446475	20200	20200	20200	20200	0
89	20250324	185400	799446475	20200	20200	20200	20200	0
90	20250324	185300	799446475	20200	20200	20200	20200	0
91	20250324	185200	799446475	20200	20200	20200	20200	0
92	20250324	185100	799446475	20200	20200	20200	20200	1033
93	20250324	185000	799446475	20200	20200	20200	20200	0
94	20250324	184900	799446475	20200	20200	20200	20200	0
95	20250324	184800	799446475	20200	20200	20200	20200	0
96	20250324	184700	799446475	20200	20200	20200	20200	0
97	20250324	184600	799446475	20200	20200	20200	20200	0
98	20250324	184500	799446475	20200	20200	20200	20200	0
99	20250324	184400	799446475	20200	20200	20200	20200	0
100	20250324	184300	799446475	20200	20200	20200	20200	0
101	20250324	184200	799446475	20200	20200	20200	20200	0
102	20250324	184100	799446475	20200	20200	20200	20200	0
103	20250324	184000	799446475	20200	20200	20200	20200	0
104	20250324	183900	799446475	20200	20200	20200	20200	0
105	20250324	183800	799446475	20200	20200	20200	20200	0
106	20250324	183700	799446475	20200	20200	20200	20200	0
107	20250324	183600	799446475	20200	20200	20200	20200	0
108	20250324	183500	799446475	20200	20200	20200	20200	0
109	20250324	183400	799446475	20200	20200	20200	20200	0
110	20250324	183300	799446475	20200	20200	20200	20200	0
111	20250324	183200	799446475	20200	20200	20200	20200	0
112	20250324	183100	799446475	20200	20200	20200	20200	0
113	20250324	183000	799446475	20200	20200	20200	20200	0
114	20250324	182900	799446475	20200	20200	20200	20200	0
115	20250324	182800	799446475	20200	20200	20200	20200	0
116	20250324	182700	799446475	20200	20200	20200	20200	0
117	20250324	182600	799446475	20200	20200	20200	20200	0
118	20250324	182500	799446475	20200	20200	20200	20200	0
119	20250324	182400	799446475	20200	20200	20200	20200	0
120	20250324	182300	799446475	20200	20200	20200	20200	0
121	20250324	182200	799446475	20200	20200	20200	20200	0
122	20250324	182100	799446475	20200	20200	20200	20200	1033
123	20250324	182000	799446475	20200	20200	20200	20200	0
124	20250324	181900	799446475	20200	20200	20200	20200	0
125	20250324	181800	799446475	20200	20200	20200	20200	0
126	20250324	181700	799446475	20200	20200	20200	20200	0
127	20250324	181600	799446475	20200	20200	20200	20200	0
128	20250324	181500	799446475	20200	20200	20200	20200	0
129	20250324	181400	799446475	20200	20200	20200	20200	0
130	20250324	181300	799446475	20200	20200	20200	20200	0
131	20250324	181200	799446475	20200	20200	20200	20200	0
132	20250324	181100	799446475	20200	20200	20200	20200	0
133	20250324	181000	799446475	20200	20200	20200	20200	0
134	20250324	180900	799446475	20200	20200	20200	20200	0
135	20250324	180800	799446475	20200	20200	20200	20200	0
136	20250324	180700	799446475	20200	20200	20200	20200	0
137	20250324	180600	799446475	20200	20200	20200	20200	0
138	20250324	180500	799446475	20200	20200	20200	20200	0
139	20250324	180400	799446475	20200	20200	20200	20200	0
140	20250324	180300	799446475	20200	20200	20200	20200	0
141	20250324	180200	799446475	20200	20200	20200	20200	0
142	20250324	180100	799446475	20200	20200	20200	20200	0
143	20250324	180000	799446475	20200	20200	20200	20200	0
144	20250324	175900	799446475	20200	20200	20200	20200	0
145	20250324	175800	799446475	20200	20200	20200	20200	0
146	20250324	175700	799446475	20200	20200	20200	20200	0
147	20250324	175600	799446475	20200	20200	20200	20200	0
148	20250324	175500	799446475	20200	20200	20200	20200	0
149	20250324	175400	799446475	20200	20200	20200	20200	0
150	20250324	175300	799446475	20200	20200	20200	20200	0
151	20250324	175200	799446475	20200	20200	20200	20200	0
152	20250324	175100	799446475	20200	20200	20200	20200	1033
153	20250324	175000	799446475	20200	20200	20200	20200	0
154	20250324	174900	799446475	20200	20200	20200	20200	0
155	20250324	174800	799446475	20200	20200	20200	20200	0
156	20250324	174700	799446475	20200	20200	20200	20200	0
157	20250324	174600	799446475	20200	20200	20200	20200	0
158	20250324	174500	799446475	20200	20200	20200	20200	0
159	20250324	174400	799446475	20200	20200	20200	20200	0
160	20250324	174300	799446475	20200	20200	20200	20200	0
161	20250324	174200	799446475	20200	20200	20200	20200	0
162	20250324	174100	799446475	20200	20200	20200	20200	0
163	20250324	174000	799446475	20200	20200	20200	20200	0
164	20250324	173900	799446475	20200	20200	20200	20200	0
165	20250324	173800	799446475	20200	20200	20200	20200	0
166	20250324	173700	799446475	20200	20200	20200	20200	0
167	20250324	173600	799446475	20200	20200	20200	20200	0
168	20250324	173500	799446475	20200	20200	20200	20200	0
169	20250324	173400	799446475	20200	20200	20200	20200	0
170	20250324	173300	799446475	20200	20200	20200	20200	0
171	20250324	173200	799446475	20200	20200	20200	20200	0
172	20250324	173100	799446475	20200	20200	20200	20200	0
173	20250324	173000	799446475	20200	20200	20200	20200	0
174	20250324	172900	799446475	20200	20200	20200	20200	0
175	20250324	172800	799446475	20200	20200	20200	20200	0
176	20250324	172700	799446475	20200	20200	20200	20200	0
177	20250324	172600	799446475	20200	20200	20200	20200	0
178	20250324	172500	799446475	20200	20200	20200	20200	0
179	20250324	172400	799446475	20200	20200	20200	20200	0
180	20250324	172300	799446475	20200	20200	20200	20200	0
181	20250324	172200	799446475	20200	20200	20200	20200	0
182	20250324	172100	799446475	20200	20200	20200	20200	1033
183	20250324	172000	799446475	20200	20200	20200	20200	0
184	20250324	171900	799446475	20200	20200	20200	20200	0
185	20250324	171800	799446475	20200	20200	20200	20200	0
186	20250324	171700	799446475	20200	20200	20200	20200	0
187	20250324	171600	799446475	20200	20200	20200	20200	0
188	20250324	171500	799446475	20200	20200	20200	20200	0
189	20250324	171400	799446475	20200	20200	20200	20200	0
190	20250324	171300	799446475	20200	20200	20200	20200	0
191	20250324	171200	799446475	20200	20200	20200	20200	0
192	20250324	171100	799446475	20200	20200	20200	20200	0
193	20250324	171000	799446475	20200	20200	20200	20200	0
194	20250324	170900	799446475	20200	20200	20200	20200	0
195	20250324	170800	799446475	20200	20200	20200	20200	0
196	20250324	170700	799446475	20200	20200	20200	20200	0
197	20250324	170600	799446475	20200	20200	20200	20200	0
198	20250324	170500	799446475	20200	20200	20200	20200	0
199	20250324	170400	799446475	20200	20200	20200	20200	0
200	20250324	170300	799446475	20200	20200	20200	20200	0
201	20250324	170200	799446475	20200	20200	20200	20200	0
202	20250324	170100	799446475	20200	20200	20200	20200	0
203	20250324	170000	799446475	20200	20200	20200	20200	0
204	20250324	165900	799446475	20200	20200	20200	20200	0
205	20250324	165800	799446475	20200	20200	20200	20200	0
206	20250324	165700	799446475	20200	20200	20200	20200	0
207	20250324	165600	799446475	20200	20200	20200	20200	0
208	20250324	165500	799446475	20200	20200	20200	20200	0
209	20250324	165400	799446475	20200	20200	20200	20200	0
210	20250324	165300	799446475	20200	20200	20200	20200	0
211	20250324	165200	799446475	20200	20200	20200	20200	0
212	20250324	165100	799446475	20200	20200	20200	20200	1033
213	20250324	165000	799446475	20200	20200	20200	20200	0
214	20250324	164900	799446475	20200	20200	20200	20200	0
215	20250324	164800	799446475	20200	20200	20200	20200	0
216	20250324	164700	799446475	20200	20200	20200	20200	0
217	20250324	164600	799446475	20200	20200	20200	20200	0
218	20250324	164500	799446475	20200	20200	20200	20200	0
219	20250324	164400	799446475	20200	20200	20200	20200	0
220	20250324	164300	799446475	20200	20200	20200	20200	0
221	20250324	164200	799446475	20200	20200	20200	20200	0
222	20250324	164100	799446475	20200	20200	20200	20200	0
223	20250324	164000	799446475	20200	20200	20200	20200	0
224	20250324	163900	799446475	20200	20200	20200	20200	0
225	20250324	163800	799446475	20200	20200	20200	20200	0
226	20250324	163700	799446475	20200	20200	20200	20200	0
227	20250324	163600	799446475	20200	20200	20200	20200	0
228	20250324	163500	799446475	20200	20200	20200	20200	0
229	20250324	163400	799446475	20200	20200	20200	20200	0
230	20250324	163300	799446475	20200	20200	20200	20200	0
231	20250324	163200	799446475	20200	20200	20200	20200	0
232	20250324	163100	799446475	20200	20200	20200	20200	0
233	20250324	163000	799446475	20200	20200	20200	20200	0
234	20250324	162900	799446475	20200	20200	20200	20200	0
235	20250324	162800	799446475	20200	20200	20200	20200	0
236	20250324	162700	799446475	20200	20200	20200	20200	0
237	20250324	162600	799446475	20200	20200	20200	20200	0
238	20250324	162500	799446475	20200	20200	20200	20200	0
239	20250324	162400	799446475	20200	20200	20200	20200	0
240	20250324	162300	799446475	20200	20200	20200	20200	0
241	20250324	162200	799446475	20200	20200	20200	20200	0
242	20250324	162100	799446475	20200	20200	20200	20200	1033
243	20250324	162000	799446475	20200	20200	20200	20200	0
244	20250324	161900	799446475	20200	20200	20200	20200	0
245	20250324	161800	799446475	20200	20200	20200	20200	0
246	20250324	161700	799446475	20200	20200	20200	20200	0
247	20250324	161600	799446475	20200	20200	20200	20200	0
248	20250324	161500	799446475	20200	20200	20200	20200	0
249	20250324	161400	799446475	20200	20200	20200	20200	0
250	20250324	161300	799446475	20200	20200	20200	20200	0
251	20250324	161200	799446475	20200	20200	20200	20200	0
252	20250324	161100	799446475	20200	20200	20200	20200	0
253	20250324	161000	799446475	20200	20200	20200	20200	0
254	20250324	160900	799446475	20200	20200	20200	20200	0
255	20250324	160800	799446475	20200	20200	20200	20200	0
256	20250324	160700	799446475	20200	20200	20200	20200	0
257	20250324	160600	799446475	20200	20200	20200	20200	0
258	20250324	160500	799446475	20200	20200	20200	20200	0
259	20250324	160400	799446475	20200	20200	20200	20200	0
260	20250324	160300	799446475	20200	20200	20200	20200	0
261	20250324	160200	799446475	20200	20200	20200	20200	0
262	20250324	160100	799446475	20200	20200	20200	20200	0
263	20250324	160000	799446475	20200	20200	20200	20200	0
264	20250324	155900	799446475	20200	20200	20200	20200	0
265	20250324	155800	799446475	20200	20200	20200	20200	0
266	20250324	155700	799446475	20200	20200	20200	20200	0
267	20250324	155600	799446475	20200	20200	20200	20200	0
268	20250324	155500	799446475	20200	20200	20200	20200	0
269	20250324	155400	799446475	20200	20200	20200	20200	0
270	20250324	155300	799446475	20200	20200	20200	20200	0
271	20250324	155200	799446475	20200	20200	20200	20200	0
272	20250324	155100	799446475	20200	20200	20200	20200	1033
273	20250324	155000	799446475	20200	20200	20200	20200	0
274	20250324	154900	799446475	20200	20200	20200	20200	0
275	20250324	154800	799446475	20200	20200	20200	20200	0
276	20250324	154700	799446475	20200	20200	20200	20200	0
277	20250324	154600	799446475	20200	20200	20200	20200	0
278	20250324	154500	799446475	20200	20200	20200	20200	0
279	20250324	154400	799446475	20200	20200	20200	20200	0
280	20250324	154300	799446475	20200	20200	20200	20200	0
281	20250324	154200	799446475	20200	20200	20200	20200	0
282	20250324	154100	799446475	20200	20200	20200	20200	0
283	20250324	154000	799446475	20200	20200	20200	20200	0
284	20250324	153900	799446475	20200	20200	20200	20200	0
285	20250324	153800	799446475	20200	20200	20200	20200	0
286	20250324	153700	799446475	20200	20200	20200	20200	0
287	20250324	153600	799446475	20200	20200	20200	20200	0
288	20250324	153500	799446475	20200	20200	20200	20200	0
289	20250324	153400	799446475	20200	20200	20200	20200	0
290	20250324	153300	799446475	20200	20200	20200	20200	0
291	20250324	153200	799446475	20200	20200	20200	20200	0
292	20250324	153100	799446475	20200	20200	20200	20200	0
293	20250324	153000	799446475	20200	20200	20200	20200	1033
294	20250324	152900	778579875	20200	20200	20200	20200	0
295	20250324	152800	778579875	20200	20200	20200	20200	0
296	20250324	152700	778579875	20200	20200	20200	20200	0
297	20250324	152600	778579875	20200	20200	20200	20200	0
298	20250324	152500	778579875	20200	20200	20200	20200	0
299	20250324	152400	778579875	20200	20200	20200	20200	0
300	20250324	152300	778579875	20200	20200	20200	20200	0
301	20250324	152200	778579875	20200	20200	20200	20200	0
302	20250324	152100	778579875	20200	20200	20200	20200	0
303	20250324	152000	778579875	20200	20200	20200	20200	0
304	20250324	151900	778579875	20200	20200	20200	20100	83
305	20250324	151800	776903375	20200	20200	20200	20200	81
306	20250324	151700	775267175	20100	20100	20150	20100	119
307	20250324	151600	772872225	20150	20100	20150	20100	64
308	20250324	151500	771583425	20100	20150	20150	20100	16
309	20250324	151400	771261725	20200	20150	20200	20150	18
310	20250324	151300	770898925	20100	20150	20200	20100	128
311	20250324	151200	768317275	20200	20150	20200	20150	9
312	20250324	151100	768135875	20200	20100	20200	20100	17
313	20250324	151000	767794075	20100	20100	20200	20100	79
314	20250324	150900	766203375	20150	20150	20200	20100	170
315	20250324	150800	762780325	20200	20200	20200	20200	1
316	20250324	150700	762760125	20150	20150	20150	20150	72
317	20250324	150600	761309325	20150	20150	20200	20100	505
318	20250324	150500	751134525	20200	20200	20200	20200	63
319	20250324	150400	749861925	20150	20100	20200	20050	22
320	20250324	150300	749419575	20050	20150	20200	20050	343
321	20250324	150200	742542175	20100	20150	20200	20100	51
322	20250324	150100	741516925	20200	20100	20200	20100	28
323	20250324	150000	740953875	20100	20150	20200	20100	64
324	20250324	145900	739667025	20200	20100	20200	20100	109
325	20250324	145800	737471725	20100	20100	20100	20100	23
326	20250324	145700	737009425	20150	20100	20200	20100	23
327	20250324	145600	736546975	20150	20150	20200	20100	27
328	20250324	145500	736003675	20200	20150	20200	20150	291
329	20250324	145400	730136625	20150	20100	20150	20100	15
330	20250324	145300	729835075	20100	20100	20100	20100	40
331	20250324	145200	729031075	20100	20100	20100	20100	6
332	20250324	145100	728910475	20150	20100	20150	20100	22
333	20250324	145000	728467875	20100	20100	20100	20100	25
334	20250324	144900	727965375	20100	20100	20100	20100	24
335	20250324	144800	727482975	20100	20150	20200	20100	221
336	20250324	144700	723025525	20200	20150	20200	20150	15
337	20250324	144600	722723225	20150	20050	20200	20050	129
338	20250324	144500	720127475	20050	20050	20050	20050	128
339	20250324	144400	717561075	20100	20100	20100	20100	0
340	20250324	144300	717561075	20100	20050	20100	20050	31
341	20250324	144200	716939175	20050	20050	20050	20050	17
342	20250324	144100	716598325	20050	20050	20100	20050	82
343	20250324	144000	714953825	20100	20100	20100	20100	15
344	20250324	143900	714652325	20100	20100	20100	20100	40
345	20250324	143800	713848325	20050	20050	20050	20050	82
346	20250324	143700	712204225	20200	20150	20200	20150	19
347	20250324	143600	711821225	20100	20100	20100	20100	24
348	20250324	143500	711338825	20100	20100	20100	20100	16
349	20250324	143400	711017225	20100	20100	20100	20100	130
350	20250324	143300	708404225	20200	20200	20200	20200	0
351	20250324	143200	708404225	20200	20200	20200	20200	0
352	20250324	143100	708404225	20200	20200	20200	20200	0
353	20250324	143000	708404225	20200	20200	20200	20200	0
354	20250324	142900	708404225	20200	20200	20200	20200	0
355	20250324	142800	708404225	20200	20200	20200	20200	20
356	20250324	142700	708000225	20250	20250	20250	20250	20
357	20250324	142600	707595225	20200	20200	20200	20200	6
358	20250324	142500	707474025	20300	20150	20300	20150	700
359	20250324	142400	693313425	20100	20100	20100	20100	49
360	20250324	142300	692328525	20100	20100	20100	20100	6
361	20250324	142200	692207925	20150	20150	20150	20150	0
362	20250324	142100	692207925	20150	20150	20150	20150	56
363	20250324	142000	691079525	20150	20150	20150	20150	0
364	20250324	141900	691079525	20150	20150	20150	20150	0
365	20250324	141800	691079525	20150	20150	20150	20150	30
366	20250324	141700	690475025	20100	20150	20150	20100	27
367	20250324	141600	689931325	20150	20150	20150	20150	0
368	20250324	141500	689931325	20150	20150	20150	20150	0
369	20250324	141400	689931325	20150	20100	20150	20100	74
370	20250324	141300	688440525	20150	20150	20150	20150	0
371	20250324	141200	688440525	20150	20150	20150	20150	6
372	20250324	141100	688319625	20150	20150	20150	20150	0
373	20250324	141000	688319625	20150	20100	20150	20100	81
374	20250324	140900	686689925	20100	20100	20100	20100	7
375	20250324	140800	686549225	20100	20100	20100	20100	0
376	20250324	140700	686549225	20100	20100	20100	20100	34
377	20250324	140600	685865825	20100	20100	20100	20100	22
378	20250324	140500	685423625	20100	20100	20100	20100	0
379	20250324	140400	685423625	20100	20100	20100	20100	207
380	20250324	140300	681262925	20050	20100	20100	20050	18
381	20250324	140200	680901475	20100	20100	20100	20100	0
382	20250324	140100	680901475	20100	20100	20100	20100	0
383	20250324	140000	680901475	20100	20100	20100	20100	6
384	20250324	135900	680780875	20100	20100	20100	20100	49
385	20250324	135800	679795975	20100	20100	20100	20100	0
386	20250324	135700	679795975	20100	20150	20150	20100	27
387	20250324	135600	679252275	20100	20100	20100	20100	0
388	20250324	135500	679252275	20100	20150	20150	20100	61
389	20250324	135400	678023175	20100	20100	20100	20100	7
390	20250324	135300	677882475	20100	20100	20100	20100	0
391	20250324	135200	677882475	20100	20150	20150	20100	40
392	20250324	135100	677078375	20200	20200	20200	20200	43
393	20250324	135000	676209775	20200	20150	20200	20150	38
394	20250324	134900	675442475	20200	20200	20200	20200	0
395	20250324	134800	675442475	20200	20200	20200	20200	20
396	20250324	134700	675038475	20200	20150	20200	20150	248
397	20250324	134600	670037975	20100	20050	20100	20050	124
398	20250324	134500	667545875	20050	20050	20050	20050	50
399	20250324	134400	666543375	20050	20050	20050	20050	0
400	20250324	134300	666543375	20050	20050	20050	20050	6
401	20250324	134200	666423075	20050	20050	20050	20050	0
402	20250324	134100	666423075	20050	20050	20050	20050	50
403	20250324	134000	665420575	20100	20150	20150	20100	137
404	20250324	133900	662660375	20100	20050	20100	20050	423
405	20250324	133800	654177325	20100	20150	20150	20100	685
406	20250324	133700	640406875	20200	20200	20200	20200	20
407	20250324	133600	640002875	20150	20150	20150	20150	36
408	20250324	133500	639277475	20100	20100	20100	20100	10
409	20250324	133400	639076475	20200	20200	20200	20200	65
410	20250324	133300	637763475	20100	20150	20150	20100	41
411	20250324	133200	636938875	20150	20100	20150	20100	46
412	20250324	133100	636012325	20150	20100	20150	20100	91
413	20250324	133000	634181125	20100	20100	20100	20100	0
414	20250324	132900	634181125	20100	20100	20100	20100	6
415	20250324	132800	634060525	20150	20150	20150	20150	0
416	20250324	132700	634060525	20150	20150	20150	20150	20
417	20250324	132600	633657525	20100	20150	20150	20100	68
418	20250324	132500	632287675	20100	20100	20100	20100	0
419	20250324	132400	632287675	20100	20050	20100	20050	930
420	20250324	132300	613641075	20050	20050	20050	20050	6
421	20250324	132200	613520775	20050	20050	20050	20050	0
422	20250324	132100	613520775	20050	20050	20050	20050	0
423	20250324	132000	613520775	20050	20050	20050	20050	57
424	20250324	131900	612377925	20050	20050	20050	20050	0
425	20250324	131800	612377925	20050	20050	20050	20050	7
426	20250324	131700	612237575	20100	20050	20100	20050	70
427	20250324	131600	610833075	20100	20100	20100	20100	0
428	20250324	131500	610833075	20100	20100	20100	20100	6
429	20250324	131400	610712475	20100	20100	20100	20100	32
430	20250324	131300	610069275	20100	20100	20100	20100	17
431	20250324	131200	609727575	20100	20100	20100	20100	6
432	20250324	131100	609606975	20150	20150	20150	20150	1
433	20250324	131000	609586825	20200	20200	20200	20200	0
434	20250324	130900	609586825	20200	20200	20200	20200	0
435	20250324	130800	609586825	20200	20150	20200	20150	69
436	20250324	130700	608193125	20200	20150	20200	20150	20
437	20250324	130600	607789875	20100	20100	20100	20100	55
438	20250324	130500	606684375	20100	20100	20100	20100	0
439	20250324	130400	606684375	20100	20100	20100	20100	6
440	20250324	130300	606563775	20150	20100	20150	20100	110
441	20250324	130200	604349725	20100	20100	20100	20100	0
442	20250324	130100	604349725	20100	20100	20100	20100	6
443	20250324	130000	604229125	20100	20100	20100	20100	0
444	20250324	125900	604229125	20100	20100	20100	20100	50
445	20250324	125800	603224125	20100	20100	20100	20100	9
446	20250324	125700	603043225	20150	20100	20150	20100	259
447	20250324	125600	597835425	20050	20050	20050	20050	50
448	20250324	125500	596832925	20050	20050	20050	20050	6
449	20250324	125400	596712625	20050	20050	20050	20050	0
450	20250324	125300	596712625	20050	20050	20050	20050	0
451	20250324	125200	596712625	20050	20100	20100	20050	60
452	20250324	125100	595508825	20100	20100	20100	20100	25
453	20250324	125000	595006325	20050	20050	20050	20050	0
454	20250324	124900	595006325	20050	20050	20050	20050	56
455	20250324	124800	593883525	20050	20050	20050	20050	0
456	20250324	124700	593883525	20050	20050	20050	20050	7
457	20250324	124600	593743175	20050	20050	20050	20050	5
458	20250324	124500	593642925	20050	20050	20050	20050	50
459	20250324	124400	592640425	20100	20100	20100	20100	0
460	20250324	124300	592640425	20100	20100	20100	20100	0
461	20250324	124200	592640425	20100	20100	20100	20100	99
462	20250324	124100	590650525	20100	20100	20100	20100	5
463	20250324	124000	590550025	20100	20100	20100	20100	0
464	20250324	123900	590550025	20100	20100	20100	20100	0
465	20250324	123800	590550025	20100	20150	20150	20100	52
466	20250324	123700	589504675	20200	20200	20200	20200	0
467	20250324	123600	589504675	20200	20200	20200	20200	0
468	20250324	123500	589504675	20200	20200	20200	20200	63
469	20250324	123400	588232075	20200	20200	20200	20200	0
470	20250324	123300	588232075	20200	20200	20200	20200	0
471	20250324	123200	588232075	20200	20200	20200	20200	0
472	20250324	123100	588232075	20200	20200	20200	20200	13
473	20250324	123000	587969475	20200	20200	20200	20200	60
474	20250324	122900	586757475	20150	20150	20150	20150	0
475	20250324	122800	586757475	20150	20150	20150	20150	0
476	20250324	122700	586757475	20150	20150	20150	20150	99
477	20250324	122600	584762625	20150	20150	20150	20150	130
478	20250324	122500	582143125	20150	20150	20150	20150	0
479	20250324	122400	582143125	20150	20150	20150	20150	124
480	20250324	122300	579644525	20150	20150	20150	20150	134
481	20250324	122200	576944425	20200	20200	20200	20200	0
482	20250324	122100	576944425	20200	20200	20200	20200	0
483	20250324	122000	576944425	20200	20200	20200	20200	0
484	20250324	121900	576944425	20200	20200	20200	20200	0
485	20250324	121800	576944425	20200	20200	20200	20200	0
486	20250324	121700	576944425	20200	20200	20200	20200	57
487	20250324	121600	575793025	20150	20150	20150	20150	3
488	20250324	121500	575732575	20100	20100	20100	20100	0
489	20250324	121400	575732575	20100	20100	20100	20100	101
490	20250324	121300	573702475	20050	20050	20050	20050	49
491	20250324	121200	572720025	20100	20100	20100	20100	0
492	20250324	121100	572720025	20100	20100	20100	20100	0
493	20250324	121000	572720025	20100	20100	20100	20100	49
494	20250324	120900	571735125	20100	20100	20100	20100	5
495	20250324	120800	571634625	20150	20150	20150	20150	0
496	20250324	120700	571634625	20150	20150	20150	20150	3
497	20250324	120600	571574175	20150	20150	20150	20150	0
498	20250324	120500	571574175	20150	20150	20150	20150	0
499	20250324	120400	571574175	20150	20150	20150	20150	60
500	20250324	120300	570365175	20100	20100	20100	20100	52
501	20250324	120200	569319975	20150	20150	20150	20150	52
502	20250324	120100	568272175	20100	20100	20100	20100	0
503	20250324	120000	568272175	20100	20100	20100	20100	0
504	20250324	115900	568272175	20100	20100	20150	20100	353
505	20250324	115800	561174425	20100	20100	20100	20100	0
506	20250324	115700	561174425	20100	20100	20100	20100	0
507	20250324	115600	561174425	20100	20100	20100	20100	5
508	20250324	115500	561073925	20150	20150	20150	20150	0
509	20250324	115400	561073925	20150	20100	20150	20100	7
510	20250324	115300	560933125	20100	20100	20100	20100	101
511	20250324	115200	558903025	20050	20050	20100	20050	156
512	20250324	115100	555772375	20100	20100	20100	20100	0
513	20250324	115000	555772375	20100	20100	20100	20100	0
514	20250324	114900	555772375	20100	20100	20100	20100	49
515	20250324	114800	554787475	20100	20100	20100	20100	5
516	20250324	114700	554686975	20100	20100	20100	20100	0
517	20250324	114600	554686975	20100	20100	20100	20100	0
518	20250324	114500	554686975	20100	20100	20100	20100	5
519	20250324	114400	554586475	20150	20150	20150	20150	1
520	20250324	114300	554566325	20100	20100	20100	20100	5
521	20250324	114200	554465825	20100	20100	20100	20100	99
522	20250324	114100	552475925	20100	20100	20100	20100	0
523	20250324	114000	552475925	20100	20100	20100	20100	5
524	20250324	113900	552375425	20100	20100	20100	20100	550
525	20250324	113800	541320425	20150	20100	20150	20100	52
526	20250324	113700	540275075	20100	20100	20100	20100	5
527	20250324	113600	540174575	20100	20100	20100	20100	0
528	20250324	113500	540174575	20100	20100	20100	20100	46
529	20250324	113400	539249975	20150	20150	20150	20150	2
530	20250324	113300	539209675	20150	20150	20150	20150	0
531	20250324	113200	539209675	20150	20150	20150	20150	0
532	20250324	113100	539209675	20150	20150	20150	20150	55
533	20250324	113000	538101425	20150	20150	20150	20150	0
534	20250324	112900	538101425	20150	20175	20175	20150	55
535	20250324	112800	536993125	20200	20200	20200	20200	3
536	20250324	112700	536932525	20200	20200	20200	20200	0
537	20250324	112600	536932525	20200	20225	20225	20150	125
538	20250324	112500	534407750	20250	20200	20250	20200	40
539	20250324	112400	533597800	20150	20100	20150	20100	438
540	20250324	112300	524772350	20150	20150	20150	20150	0
541	20250324	112200	524772350	20150	20100	20150	20100	62
542	20250324	112100	523523100	20150	20050	20150	20050	114
543	20250324	112000	521231450	20050	20050	20050	20050	5
544	20250324	111900	521131200	20100	20100	20100	20100	0
545	20250324	111800	521131200	20100	20050	20100	20050	30
546	20250324	111700	520529550	20000	20050	20050	20000	100
547	20250324	111600	518527000	20050	20050	20050	20050	100
548	20250324	111500	516522000	20050	20000	20050	20000	6
549	20250324	111400	516401950	20050	20000	20050	20000	1201
550	20250324	111300	492381900	20050	20050	20050	20050	99
551	20250324	111200	490396950	20050	20050	20050	20050	5
552	20250324	111100	490296700	20050	20050	20050	20050	20
553	20250324	111000	489895700	20150	20150	20150	20150	0
554	20250324	110900	489895700	20150	20150	20150	20150	0
555	20250324	110800	489895700	20150	20150	20150	20150	3
556	20250324	110700	489835250	20200	20200	20200	20200	0
557	20250324	110600	489835250	20200	20200	20200	20200	0
558	20250324	110500	489835250	20200	20100	20200	20100	277
559	20250324	110400	484261900	20150	20100	20150	20100	6
560	20250324	110300	484141250	20100	20100	20100	20100	49
561	20250324	110200	483156350	20100	20100	20100	20100	101
562	20250324	110100	481126250	20050	20050	20050	20050	5
563	20250324	110000	481026000	20050	20050	20050	20050	0
564	20250324	105900	481026000	20050	20100	20100	20050	67
565	20250324	105800	479681750	20100	20050	20100	20050	9
566	20250324	105700	479501100	20050	20050	20050	20050	0
567	20250324	105600	479501100	20050	20050	20050	20050	99
568	20250324	105500	477516150	20050	20050	20050	20050	5
569	20250324	105400	477415900	20050	20050	20050	20050	0
570	20250324	105300	477415900	20050	20050	20050	20050	1
571	20250324	105200	477395850	20150	20150	20150	20150	0
572	20250324	105100	477395850	20150	20150	20150	20150	1
573	20250324	105000	477375700	20100	20100	20100	20100	5
574	20250324	104900	477275200	20200	20200	20200	20200	0
575	20250324	104800	477275200	20200	20100	20200	20100	113
576	20250324	104700	475003500	20100	20100	20100	20100	5
577	20250324	104600	474903000	20100	20100	20100	20100	0
578	20250324	104500	474903000	20100	20100	20100	20100	56
579	20250324	104400	473777400	20100	20100	20100	20100	5
580	20250324	104300	473676900	20150	20150	20150	20150	40
581	20250324	104200	472870900	20100	20100	20100	20100	136
582	20250324	104100	470137300	20100	20100	20100	20100	0
583	20250324	104000	470137300	20100	20100	20100	20100	0
584	20250324	103900	470137300	20100	20100	20100	20100	5
585	20250324	103800	470036800	20150	20150	20150	20150	4
586	20250324	103700	469956200	20150	20150	20150	20150	57
587	20250324	103600	468807650	20100	20100	20100	20100	5
588	20250324	103500	468707150	20100	20100	20100	20050	162
589	20250324	103400	465455950	20100	20100	20100	20100	0
590	20250324	103300	465455950	20100	20100	20100	20100	5
591	20250324	103200	465355450	20150	20150	20150	20150	0
592	20250324	103100	465355450	20150	20150	20150	20150	8
593	20250324	103000	465194250	20150	20150	20150	20150	0
594	20250324	102900	465194250	20150	20150	20150	20150	10
595	20250324	102800	464992750	20200	20200	20200	20200	54
596	20250324	102700	463901950	20200	20200	20200	20200	0
597	20250324	102600	463901950	20200	20200	20200	20200	0
598	20250324	102500	463901950	20200	20200	20200	20200	5
599	20250324	102400	463800950	20200	20200	20200	20200	50
600	20250324	102300	462790950	20200	20200	20200	20200	69
601	20250324	102200	461397150	20200	20200	20200	20200	20
602	20250324	102100	460993150	20200	20200	20200	20200	0
603	20250324	102000	460993150	20200	20200	20200	20200	78
604	20250324	101900	459417550	20100	20100	20100	20100	0
605	20250324	101800	459417550	20100	20200	20200	20100	34
606	20250324	101700	458732150	20200	20200	20200	20175	51
607	20250324	101600	457702200	20200	20200	20200	20200	10
608	20250324	101500	457500200	20200	20200	20200	20200	19
609	20250324	101400	457116400	20250	20250	20250	20250	199
610	20250324	101300	453086650	20250	20250	20250	20250	1
611	20250324	101200	453066400	20250	20250	20250	20250	0
612	20250324	101100	453066400	20250	20250	20250	20250	0
613	20250324	101000	453066400	20250	20400	20400	20250	459
614	20250324	100900	443741600	20400	20400	20400	20400	51
615	20250324	100800	442701200	20400	20400	20400	20400	5
616	20250324	100700	442599200	20300	20300	20300	20300	50
617	20250324	100600	441584200	20400	20400	20400	20400	59
618	20250324	100500	440380600	20400	20400	20400	20400	65
619	20250324	100400	439054600	20400	20400	20400	20400	83
620	20250324	100300	437361400	20350	20300	20350	20300	107
621	20250324	100200	435186400	20400	20400	20400	20400	89
622	20250324	100100	433370800	20400	20400	20400	20400	61
623	20250324	100000	432126400	20400	20400	20400	20400	1998
624	20250324	095900	391367200	20450	20450	20450	20450	7
625	20250324	095800	391224050	20450	20450	20450	20450	40
626	20250324	095700	390406050	20450	20450	20450	20450	94
627	20250324	095600	388483750	20450	20450	20450	20450	43
628	20250324	095500	387604400	20450	20450	20450	20450	60
629	20250324	095400	386377400	20450	20400	20450	20400	604
630	20250324	095300	374055700	20350	20350	20350	20350	600
631	20250324	095200	361845700	20350	20350	20350	20350	370
632	20250324	095100	354316200	20250	20300	20350	20250	286
633	20250324	095000	348509000	20300	20200	20300	20200	648
634	20250324	094900	335400800	20150	20150	20150	20150	50
635	20250324	094800	334393300	20150	20150	20150	20150	102
636	20250324	094700	332338000	20150	20150	20150	20150	0
637	20250324	094600	332338000	20150	20150	20150	20150	1
638	20250324	094500	332317850	20050	20100	20100	20050	60
639	20250324	094400	331112400	20100	20100	20100	20100	200
640	20250324	094300	327092400	20150	20150	20150	20150	0
641	20250324	094200	327092400	20150	20050	20150	20050	150
642	20250324	094100	324084800	20050	20150	20150	19910	2441
643	20250324	094000	275316500	20150	20200	20200	20150	580
644	20250324	093900	263603000	20250	20250	20250	20250	39
645	20250324	093800	262813250	20250	20250	20250	20250	50
646	20250324	093700	261800750	20250	20250	20250	20250	0
647	20250324	093600	261800750	20250	20250	20250	20250	0
648	20250324	093500	261800750	20250	20250	20250	20250	23
649	20250324	093400	261335000	20300	20250	20300	20250	396
650	20250324	093300	253315900	20250	20250	20250	20250	0
651	20250324	093200	253315900	20250	20250	20250	20250	50
652	20250324	093100	252303400	20250	20250	20250	20250	49
653	20250324	093000	251311150	20250	20250	20250	20250	30
654	20250324	092900	250703650	20350	20350	20350	20350	0
655	20250324	092800	250703650	20350	20350	20350	20250	72
656	20250324	092700	249243450	20300	20350	20350	20300	265
657	20250324	092600	243863650	20350	20400	20400	20350	6
658	20250324	092500	243741450	20300	20350	20350	20300	393
659	20250324	092400	235745000	20250	20250	20250	20250	26
660	20250324	092300	235218500	20350	20350	20400	20200	2445
661	20250324	092200	185660900	20400	20400	20400	20350	600
662	20250324	092100	173434800	20400	20400	20400	20400	25
663	20250324	092000	172924800	20400	20400	20500	20400	2792
664	20250324	091900	115766650	20350	20350	20450	20300	1385
665	20250324	091800	87512100	20350	20200	20350	20150	1963
666	20250324	091700	47674250	20200	20150	20200	20150	80
667	20250324	091600	46058750	20200	20200	20200	20200	49
668	20250324	091500	45068950	20200	20200	20200	20200	20
669	20250324	091400	44664950	20200	20200	20200	20200	55
670	20250324	091300	43553950	20200	20200	20200	20200	58
671	20250324	091200	42382350	20150	20200	20200	20150	51
672	20250324	091100	41354650	20200	20150	20200	20150	142
673	20250324	091000	38489600	20200	19990	20200	19990	316
674	20250324	090900	32127290	19990	19990	19990	19990	0
675	20250324	090800	32127290	19990	19990	19990	19990	2
676	20250324	090700	32087310	19950	19950	19950	19950	0
677	20250324	090600	32087310	19950	19960	19970	19940	432
678	20250324	090500	23469750	19900	19900	19900	19900	2
679	20250324	090400	23429950	19880	19880	19880	19880	0
680	20250324	090300	23429950	19880	19980	19980	19880	304
681	20250324	090200	17356250	20100	20100	20100	20100	150
682	20250324	090100	14341250	20100	19980	20100	19900	649
683	20250324	090000	1357920	20100	19970	20100	19970	48