KissMeData/014470/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	190000	212070216	1878	1878	1878	1878	1599
3	20250324	185900	212070216	1878	1878	1878	1878	0
4	20250324	185800	212070216	1878	1878	1878	1878	0
5	20250324	185700	212070216	1878	1878	1878	1878	0
6	20250324	185600	212070216	1878	1878	1878	1878	0
7	20250324	185500	212070216	1878	1878	1878	1878	0
8	20250324	185400	212070216	1878	1878	1878	1878	0
9	20250324	185300	212070216	1878	1878	1878	1878	0
10	20250324	185200	212070216	1878	1878	1878	1878	0
11	20250324	185100	212070216	1878	1878	1878	1878	0
12	20250324	185000	212070216	1878	1878	1878	1878	0
13	20250324	184900	212070216	1878	1878	1878	1878	0
14	20250324	184800	212070216	1878	1878	1878	1878	0
15	20250324	184700	212070216	1878	1878	1878	1878	0
16	20250324	184600	212070216	1878	1878	1878	1878	0
17	20250324	184500	212070216	1878	1878	1878	1878	0
18	20250324	184400	212070216	1878	1878	1878	1878	0
19	20250324	184300	212070216	1878	1878	1878	1878	0
20	20250324	184200	212070216	1878	1878	1878	1878	0
21	20250324	184100	212070216	1878	1878	1878	1878	0
22	20250324	184000	212070216	1878	1878	1878	1878	0
23	20250324	183900	212070216	1878	1878	1878	1878	0
24	20250324	183800	212070216	1878	1878	1878	1878	0
25	20250324	183700	212070216	1878	1878	1878	1878	0
26	20250324	183600	212070216	1878	1878	1878	1878	0
27	20250324	183500	212070216	1878	1878	1878	1878	0
28	20250324	183400	212070216	1878	1878	1878	1878	0
29	20250324	183300	212070216	1878	1878	1878	1878	0
30	20250324	183200	212070216	1878	1878	1878	1878	0
31	20250324	183100	212070216	1878	1878	1878	1878	0
32	20250324	183000	212070216	1878	1878	1878	1878	1599
33	20250324	182900	212070216	1878	1878	1878	1878	0
34	20250324	182800	212070216	1878	1878	1878	1878	0
35	20250324	182700	212070216	1878	1878	1878	1878	0
36	20250324	182600	212070216	1878	1878	1878	1878	0
37	20250324	182500	212070216	1878	1878	1878	1878	0
38	20250324	182400	212070216	1878	1878	1878	1878	0
39	20250324	182300	212070216	1878	1878	1878	1878	0
40	20250324	182200	212070216	1878	1878	1878	1878	0
41	20250324	182100	212070216	1878	1878	1878	1878	0
42	20250324	182000	212070216	1878	1878	1878	1878	0
43	20250324	181900	212070216	1878	1878	1878	1878	0
44	20250324	181800	212070216	1878	1878	1878	1878	0
45	20250324	181700	212070216	1878	1878	1878	1878	0
46	20250324	181600	212070216	1878	1878	1878	1878	0
47	20250324	181500	212070216	1878	1878	1878	1878	0
48	20250324	181400	212070216	1878	1878	1878	1878	0
49	20250324	181300	212070216	1878	1878	1878	1878	0
50	20250324	181200	212070216	1878	1878	1878	1878	0
51	20250324	181100	212070216	1878	1878	1878	1878	0
52	20250324	181000	212070216	1878	1878	1878	1878	0
53	20250324	180900	212070216	1878	1878	1878	1878	0
54	20250324	180800	212070216	1878	1878	1878	1878	0
55	20250324	180700	212070216	1878	1878	1878	1878	0
56	20250324	180600	212070216	1878	1878	1878	1878	0
57	20250324	180500	212070216	1878	1878	1878	1878	0
58	20250324	180400	212070216	1878	1878	1878	1878	0
59	20250324	180300	212070216	1878	1878	1878	1878	0
60	20250324	180200	212070216	1878	1878	1878	1878	0
61	20250324	180100	212070216	1878	1878	1878	1878	0
62	20250324	180000	212070216	1878	1878	1878	1878	1599
63	20250324	175900	212070216	1878	1878	1878	1878	0
64	20250324	175800	212070216	1878	1878	1878	1878	0
65	20250324	175700	212070216	1878	1878	1878	1878	0
66	20250324	175600	212070216	1878	1878	1878	1878	0
67	20250324	175500	212070216	1878	1878	1878	1878	0
68	20250324	175400	212070216	1878	1878	1878	1878	0
69	20250324	175300	212070216	1878	1878	1878	1878	0
70	20250324	175200	212070216	1878	1878	1878	1878	0
71	20250324	175100	212070216	1878	1878	1878	1878	0
72	20250324	175000	212070216	1878	1878	1878	1878	0
73	20250324	174900	212070216	1878	1878	1878	1878	0
74	20250324	174800	212070216	1878	1878	1878	1878	0
75	20250324	174700	212070216	1878	1878	1878	1878	0
76	20250324	174600	212070216	1878	1878	1878	1878	0
77	20250324	174500	212070216	1878	1878	1878	1878	0
78	20250324	174400	212070216	1878	1878	1878	1878	0
79	20250324	174300	212070216	1878	1878	1878	1878	0
80	20250324	174200	212070216	1878	1878	1878	1878	0
81	20250324	174100	212070216	1878	1878	1878	1878	0
82	20250324	174000	212070216	1878	1878	1878	1878	0
83	20250324	173900	212070216	1878	1878	1878	1878	0
84	20250324	173800	212070216	1878	1878	1878	1878	0
85	20250324	173700	212070216	1878	1878	1878	1878	0
86	20250324	173600	212070216	1878	1878	1878	1878	0
87	20250324	173500	212070216	1878	1878	1878	1878	0
88	20250324	173400	212070216	1878	1878	1878	1878	0
89	20250324	173300	212070216	1878	1878	1878	1878	0
90	20250324	173200	212070216	1878	1878	1878	1878	0
91	20250324	173100	212070216	1878	1878	1878	1878	0
92	20250324	173000	212070216	1878	1878	1878	1878	1599
93	20250324	172900	212070216	1878	1878	1878	1878	0
94	20250324	172800	212070216	1878	1878	1878	1878	0
95	20250324	172700	212070216	1878	1878	1878	1878	0
96	20250324	172600	212070216	1878	1878	1878	1878	0
97	20250324	172500	212070216	1878	1878	1878	1878	0
98	20250324	172400	212070216	1878	1878	1878	1878	0
99	20250324	172300	212070216	1878	1878	1878	1878	0
100	20250324	172200	212070216	1878	1878	1878	1878	0
101	20250324	172100	212070216	1878	1878	1878	1878	0
102	20250324	172000	212070216	1878	1878	1878	1878	0
103	20250324	171900	212070216	1878	1878	1878	1878	0
104	20250324	171800	212070216	1878	1878	1878	1878	0
105	20250324	171700	212070216	1878	1878	1878	1878	0
106	20250324	171600	212070216	1878	1878	1878	1878	0
107	20250324	171500	212070216	1878	1878	1878	1878	0
108	20250324	171400	212070216	1878	1878	1878	1878	0
109	20250324	171300	212070216	1878	1878	1878	1878	0
110	20250324	171200	212070216	1878	1878	1878	1878	0
111	20250324	171100	212070216	1878	1878	1878	1878	0
112	20250324	171000	212070216	1878	1878	1878	1878	0
113	20250324	170900	212070216	1878	1878	1878	1878	0
114	20250324	170800	212070216	1878	1878	1878	1878	0
115	20250324	170700	212070216	1878	1878	1878	1878	0
116	20250324	170600	212070216	1878	1878	1878	1878	0
117	20250324	170500	212070216	1878	1878	1878	1878	0
118	20250324	170400	212070216	1878	1878	1878	1878	0
119	20250324	170300	212070216	1878	1878	1878	1878	0
120	20250324	170200	212070216	1878	1878	1878	1878	0
121	20250324	170100	212070216	1878	1878	1878	1878	0
122	20250324	170000	212070216	1878	1878	1878	1878	1599
123	20250324	165900	212070216	1878	1878	1878	1878	0
124	20250324	165800	212070216	1878	1878	1878	1878	0
125	20250324	165700	212070216	1878	1878	1878	1878	0
126	20250324	165600	212070216	1878	1878	1878	1878	0
127	20250324	165500	212070216	1878	1878	1878	1878	0
128	20250324	165400	212070216	1878	1878	1878	1878	0
129	20250324	165300	212070216	1878	1878	1878	1878	0
130	20250324	165200	212070216	1878	1878	1878	1878	0
131	20250324	165100	212070216	1878	1878	1878	1878	0
132	20250324	165000	212070216	1878	1878	1878	1878	0
133	20250324	164900	212070216	1878	1878	1878	1878	0
134	20250324	164800	212070216	1878	1878	1878	1878	0
135	20250324	164700	212070216	1878	1878	1878	1878	0
136	20250324	164600	212070216	1878	1878	1878	1878	0
137	20250324	164500	212070216	1878	1878	1878	1878	0
138	20250324	164400	212070216	1878	1878	1878	1878	0
139	20250324	164300	212070216	1878	1878	1878	1878	0
140	20250324	164200	212070216	1878	1878	1878	1878	0
141	20250324	164100	212070216	1878	1878	1878	1878	0
142	20250324	164000	212070216	1878	1878	1878	1878	0
143	20250324	163900	212070216	1878	1878	1878	1878	0
144	20250324	163800	212070216	1878	1878	1878	1878	0
145	20250324	163700	212070216	1878	1878	1878	1878	0
146	20250324	163600	212070216	1878	1878	1878	1878	0
147	20250324	163500	212070216	1878	1878	1878	1878	0
148	20250324	163400	212070216	1878	1878	1878	1878	0
149	20250324	163300	212070216	1878	1878	1878	1878	0
150	20250324	163200	212070216	1878	1878	1878	1878	0
151	20250324	163100	212070216	1878	1878	1878	1878	0
152	20250324	163000	212070216	1878	1878	1878	1878	1599
153	20250324	162900	212070216	1878	1878	1878	1878	0
154	20250324	162800	212070216	1878	1878	1878	1878	0
155	20250324	162700	212070216	1878	1878	1878	1878	0
156	20250324	162600	212070216	1878	1878	1878	1878	0
157	20250324	162500	212070216	1878	1878	1878	1878	0
158	20250324	162400	212070216	1878	1878	1878	1878	0
159	20250324	162300	212070216	1878	1878	1878	1878	0
160	20250324	162200	212070216	1878	1878	1878	1878	0
161	20250324	162100	212070216	1878	1878	1878	1878	0
162	20250324	162000	212070216	1878	1878	1878	1878	0
163	20250324	161900	212070216	1878	1878	1878	1878	0
164	20250324	161800	212070216	1878	1878	1878	1878	0
165	20250324	161700	212070216	1878	1878	1878	1878	0
166	20250324	161600	212070216	1878	1878	1878	1878	0
167	20250324	161500	212070216	1878	1878	1878	1878	0
168	20250324	161400	212070216	1878	1878	1878	1878	0
169	20250324	161300	212070216	1878	1878	1878	1878	0
170	20250324	161200	212070216	1878	1878	1878	1878	0
171	20250324	161100	212070216	1878	1878	1878	1878	0
172	20250324	161000	212070216	1878	1878	1878	1878	0
173	20250324	160900	212070216	1878	1878	1878	1878	0
174	20250324	160800	212070216	1878	1878	1878	1878	0
175	20250324	160700	212070216	1878	1878	1878	1878	0
176	20250324	160600	212070216	1878	1878	1878	1878	0
177	20250324	160500	212070216	1878	1878	1878	1878	0
178	20250324	160400	212070216	1878	1878	1878	1878	0
179	20250324	160300	212070216	1878	1878	1878	1878	0
180	20250324	160200	212070216	1878	1878	1878	1878	0
181	20250324	160100	212070216	1878	1878	1878	1878	0
182	20250324	160000	212070216	1878	1878	1878	1878	1599
183	20250324	155900	212070216	1878	1878	1878	1878	0
184	20250324	155800	212070216	1878	1878	1878	1878	0
185	20250324	155700	212070216	1878	1878	1878	1878	0
186	20250324	155600	212070216	1878	1878	1878	1878	0
187	20250324	155500	212070216	1878	1878	1878	1878	0
188	20250324	155400	212070216	1878	1878	1878	1878	0
189	20250324	155300	212070216	1878	1878	1878	1878	0
190	20250324	155200	212070216	1878	1878	1878	1878	0
191	20250324	155100	212070216	1878	1878	1878	1878	0
192	20250324	155000	212070216	1878	1878	1878	1878	0
193	20250324	154900	212070216	1878	1878	1878	1878	0
194	20250324	154800	212070216	1878	1878	1878	1878	0
195	20250324	154700	212070216	1878	1878	1878	1878	0
196	20250324	154600	212070216	1878	1878	1878	1878	0
197	20250324	154500	212070216	1878	1878	1878	1878	0
198	20250324	154400	212070216	1878	1878	1878	1878	0
199	20250324	154300	212070216	1878	1878	1878	1878	0
200	20250324	154200	212070216	1878	1878	1878	1878	0
201	20250324	154100	212070216	1878	1878	1878	1878	0
202	20250324	154000	212070216	1878	1878	1878	1878	0
203	20250324	153900	212070216	1878	1878	1878	1878	0
204	20250324	153800	212070216	1878	1878	1878	1878	0
205	20250324	153700	212070216	1878	1878	1878	1878	0
206	20250324	153600	212070216	1878	1878	1878	1878	0
207	20250324	153500	212070216	1878	1878	1878	1878	0
208	20250324	153400	212070216	1878	1878	1878	1878	0
209	20250324	153300	212070216	1878	1878	1878	1878	0
210	20250324	153200	212070216	1878	1878	1878	1878	0
211	20250324	153100	212070216	1878	1878	1878	1878	0
212	20250324	153000	212070216	1878	1878	1878	1878	3198
213	20250324	152900	209067294	1880	1880	1880	1880	0
214	20250324	152800	209067294	1880	1880	1880	1880	0
215	20250324	152700	209067294	1880	1880	1880	1880	0
216	20250324	152600	209067294	1880	1880	1880	1880	0
217	20250324	152500	209067294	1880	1880	1880	1880	0
218	20250324	152400	209067294	1880	1880	1880	1880	0
219	20250324	152300	209067294	1880	1880	1880	1880	0
220	20250324	152200	209067294	1880	1880	1880	1880	0
221	20250324	152100	209067294	1880	1880	1880	1880	0
222	20250324	152000	209067294	1880	1880	1880	1880	0
223	20250324	151900	209067294	1880	1880	1880	1880	75
224	20250324	151800	208926294	1879	1880	1880	1879	510
225	20250324	151700	207967994	1880	1880	1880	1880	110
226	20250324	151600	207761194	1880	1880	1880	1880	0
227	20250324	151500	207761194	1880	1880	1880	1880	1753
228	20250324	151400	204465554	1884	1884	1884	1884	0
229	20250324	151300	204465554	1884	1884	1884	1884	3
230	20250324	151200	204459902	1884	1884	1884	1884	0
231	20250324	151100	204459902	1884	1884	1884	1884	50
232	20250324	151000	204365702	1884	1884	1884	1884	10
233	20250324	150900	204346862	1884	1884	1884	1884	0
234	20250324	150800	204346862	1884	1883	1884	1883	767
235	20250324	150700	202902049	1884	1884	1884	1884	0
236	20250324	150600	202902049	1884	1884	1884	1884	0
237	20250324	150500	202902049	1884	1884	1884	1884	0
238	20250324	150400	202902049	1884	1884	1884	1884	0
239	20250324	150300	202902049	1884	1884	1884	1884	0
240	20250324	150200	202902049	1884	1884	1884	1884	50
241	20250324	150100	202807849	1884	1884	1884	1884	0
242	20250324	150000	202807849	1884	1884	1884	1884	250
243	20250324	145900	202336849	1879	1879	1879	1879	0
244	20250324	145800	202336849	1879	1879	1879	1879	0
245	20250324	145700	202336849	1879	1879	1879	1879	0
246	20250324	145600	202336849	1879	1879	1879	1879	1
247	20250324	145500	202334970	1880	1880	1880	1880	0
248	20250324	145400	202334970	1880	1880	1880	1880	0
249	20250324	145300	202334970	1880	1880	1880	1880	61
250	20250324	145200	202220290	1880	1880	1880	1879	3480
251	20250324	145100	195678336	1880	1880	1880	1880	0
252	20250324	145000	195678336	1880	1880	1880	1880	0
253	20250324	144900	195678336	1880	1880	1880	1880	0
254	20250324	144800	195678336	1880	1880	1880	1880	0
255	20250324	144700	195678336	1880	1880	1880	1880	0
256	20250324	144600	195678336	1880	1880	1880	1880	1000
257	20250324	144500	193798336	1880	1880	1880	1880	0
258	20250324	144400	193798336	1880	1880	1880	1880	0
259	20250324	144300	193798336	1880	1880	1880	1880	1000
260	20250324	144200	191918336	1880	1880	1880	1880	0
261	20250324	144100	191918336	1880	1880	1880	1880	0
262	20250324	144000	191918336	1880	1880	1880	1880	0
263	20250324	143900	191918336	1880	1880	1880	1880	0
264	20250324	143800	191918336	1880	1880	1880	1880	2
265	20250324	143700	191914576	1880	1880	1880	1880	190
266	20250324	143600	191557376	1886	1886	1886	1886	5
267	20250324	143500	191547946	1886	1886	1886	1886	0
268	20250324	143400	191547946	1886	1886	1886	1886	3
269	20250324	143300	191542288	1880	1880	1880	1880	0
270	20250324	143200	191542288	1880	1880	1880	1880	10
271	20250324	143100	191523488	1887	1887	1887	1887	0
272	20250324	143000	191523488	1887	1887	1887	1887	0
273	20250324	142900	191523488	1887	1887	1887	1887	1
274	20250324	142800	191521601	1887	1887	1887	1887	935
275	20250324	142700	189757256	1887	1887	1887	1887	0
276	20250324	142600	189757256	1887	1887	1887	1887	0
277	20250324	142500	189757256	1887	1883	1887	1883	1000
278	20250324	142400	187871937	1884	1884	1884	1884	1
279	20250324	142300	187870053	1877	1877	1877	1877	0
280	20250324	142200	187870053	1877	1879	1879	1877	30
281	20250324	142100	187813711	1889	1889	1889	1889	0
282	20250324	142000	187813711	1889	1889	1889	1889	0
283	20250324	141900	187813711	1889	1889	1889	1889	0
284	20250324	141800	187813711	1889	1889	1889	1889	0
285	20250324	141700	187813711	1889	1889	1889	1889	0
286	20250324	141600	187813711	1889	1889	1889	1889	0
287	20250324	141500	187813711	1889	1889	1889	1889	0
288	20250324	141400	187813711	1889	1889	1889	1889	0
289	20250324	141300	187813711	1889	1886	1889	1872	1911
290	20250324	141200	184223106	1886	1934	1934	1882	9879
291	20250324	141100	165611249	1934	1885	1936	1885	5168
292	20250324	141000	155731127	1885	1874	1885	1874	5981
293	20250324	140900	144503087	1871	1871	1871	1871	40
294	20250324	140800	144428247	1871	1871	1871	1871	0
295	20250324	140700	144428247	1871	1871	1871	1871	0
296	20250324	140600	144428247	1871	1871	1871	1871	0
297	20250324	140500	144428247	1871	1871	1871	1871	0
298	20250324	140400	144428247	1871	1871	1871	1871	0
299	20250324	140300	144428247	1871	1871	1871	1871	0
300	20250324	140200	144428247	1871	1871	1871	1871	89
301	20250324	140100	144261728	1875	1875	1875	1875	0
302	20250324	140000	144261728	1875	1875	1875	1875	0
303	20250324	135900	144261728	1875	1875	1875	1875	0
304	20250324	135800	144261728	1875	1875	1875	1875	0
305	20250324	135700	144261728	1875	1875	1875	1875	0
306	20250324	135600	144261728	1875	1875	1875	1875	0
307	20250324	135500	144261728	1875	1875	1875	1875	0
308	20250324	135400	144261728	1875	1875	1875	1875	0
309	20250324	135300	144261728	1875	1875	1875	1875	106
310	20250324	135200	144062978	1873	1873	1873	1873	0
311	20250324	135100	144062978	1873	1873	1873	1873	0
312	20250324	135000	144062978	1873	1873	1873	1873	279
313	20250324	134900	143540411	1873	1873	1873	1873	0
314	20250324	134800	143540411	1873	1873	1873	1873	1
315	20250324	134700	143538538	1873	1873	1873	1873	0
316	20250324	134600	143538538	1873	1873	1873	1873	0
317	20250324	134500	143538538	1873	1873	1873	1873	122
318	20250324	134400	143310032	1873	1872	1873	1872	1005
319	20250324	134300	141427867	1871	1871	1871	1871	0
320	20250324	134200	141427867	1871	1871	1871	1871	50
321	20250324	134100	141334317	1873	1873	1873	1873	1
322	20250324	134000	141332444	1872	1872	1872	1872	10
323	20250324	133900	141313724	1872	1872	1872	1872	502
324	20250324	133800	140373980	1872	1872	1872	1872	0
325	20250324	133700	140373980	1872	1872	1872	1872	50
326	20250324	133600	140280380	1872	1872	1872	1872	10
327	20250324	133500	140261660	1872	1872	1872	1872	0
328	20250324	133400	140261660	1872	1872	1872	1872	0
329	20250324	133300	140261660	1872	1872	1872	1872	10
330	20250324	133200	140242940	1872	1872	1872	1872	0
331	20250324	133100	140242940	1872	1872	1872	1872	0
332	20250324	133000	140242940	1872	1872	1872	1872	0
333	20250324	132900	140242940	1872	1872	1872	1872	0
334	20250324	132800	140242940	1872	1872	1872	1872	0
335	20250324	132700	140242940	1872	1872	1872	1872	0
336	20250324	132600	140242940	1872	1872	1872	1872	0
337	20250324	132500	140242940	1872	1872	1872	1872	0
338	20250324	132400	140242940	1872	1872	1872	1872	0
339	20250324	132300	140242940	1872	1872	1872	1872	500
340	20250324	132200	139306940	1872	1872	1872	1872	0
341	20250324	132100	139306940	1872	1872	1872	1872	0
342	20250324	132000	139306940	1872	1864	1872	1864	7
343	20250324	131900	139293884	1864	1864	1864	1864	816
344	20250324	131800	137772860	1863	1863	1863	1863	0
345	20250324	131700	137772860	1863	1863	1863	1863	0
346	20250324	131600	137772860	1863	1863	1863	1863	0
347	20250324	131500	137772860	1863	1863	1863	1863	0
348	20250324	131400	137772860	1863	1863	1863	1863	0
349	20250324	131300	137772860	1863	1863	1863	1863	143
350	20250324	131200	137506451	1863	1863	1863	1863	0
351	20250324	131100	137506451	1863	1863	1863	1863	196
352	20250324	131000	137141303	1863	1863	1863	1863	0
353	20250324	130900	137141303	1863	1864	1864	1863	2322
354	20250324	130800	132813180	1864	1864	1864	1864	1
355	20250324	130700	132811316	1870	1870	1870	1870	0
356	20250324	130600	132811316	1870	1870	1870	1870	1
357	20250324	130500	132809446	1872	1872	1872	1872	0
358	20250324	130400	132809446	1872	1872	1872	1872	0
359	20250324	130300	132809446	1872	1872	1872	1872	0
360	20250324	130200	132809446	1872	1872	1872	1872	0
361	20250324	130100	132809446	1872	1872	1872	1872	0
362	20250324	130000	132809446	1872	1872	1872	1872	0
363	20250324	125900	132809446	1872	1872	1872	1872	0
364	20250324	125800	132809446	1872	1872	1872	1872	1
365	20250324	125700	132807574	1864	1864	1864	1864	0
366	20250324	125600	132807574	1864	1864	1864	1864	0
367	20250324	125500	132807574	1864	1864	1864	1864	177
368	20250324	125400	132477646	1869	1869	1869	1869	0
369	20250324	125300	132477646	1869	1869	1869	1869	56
370	20250324	125200	132372982	1869	1869	1869	1869	10
371	20250324	125100	132354292	1871	1871	1871	1871	0
372	20250324	125000	132354292	1871	1871	1871	1871	0
373	20250324	124900	132354292	1871	1871	1871	1871	20
374	20250324	124800	132316872	1873	1873	1873	1873	1
375	20250324	124700	132314999	1865	1865	1865	1865	0
376	20250324	124600	132314999	1865	1865	1865	1865	0
377	20250324	124500	132314999	1865	1865	1865	1865	1000
378	20250324	124400	130449999	1874	1874	1874	1874	0
379	20250324	124300	130449999	1874	1874	1874	1874	0
380	20250324	124200	130449999	1874	1874	1874	1874	1
381	20250324	124100	130448125	1865	1865	1865	1865	401
382	20250324	124000	129700260	1864	1864	1864	1864	0
383	20250324	123900	129700260	1864	1864	1864	1864	0
384	20250324	123800	129700260	1864	1864	1864	1864	0
385	20250324	123700	129700260	1864	1864	1864	1864	177
386	20250324	123600	129370332	1874	1874	1874	1874	2
387	20250324	123500	129366584	1864	1864	1864	1864	1029
388	20250324	123400	127448528	1864	1874	1874	1863	5864
389	20250324	123300	116509793	1874	1874	1874	1874	31
390	20250324	123200	116451699	1868	1872	1872	1868	201
391	20250324	123100	116076227	1877	1877	1877	1877	0
392	20250324	123000	116076227	1877	1877	1877	1877	0
393	20250324	122900	116076227	1877	1877	1877	1877	100
394	20250324	122800	115888527	1878	1878	1878	1878	1
395	20250324	122700	115886649	1867	1869	1869	1867	1508
396	20250324	122600	113069673	1878	1878	1878	1878	0
397	20250324	122500	113069673	1878	1878	1878	1878	0
398	20250324	122400	113069673	1878	1878	1878	1878	0
399	20250324	122300	113069673	1878	1878	1878	1878	0
400	20250324	122200	113069673	1878	1878	1878	1878	0
401	20250324	122100	113069673	1878	1878	1878	1878	10
402	20250324	122000	113050893	1878	1878	1878	1878	1
403	20250324	121900	113049015	1878	1878	1878	1878	0
404	20250324	121800	113049015	1878	1878	1878	1878	0
405	20250324	121700	113049015	1878	1878	1878	1878	0
406	20250324	121600	113049015	1878	1878	1878	1878	50
407	20250324	121500	112955115	1878	1878	1878	1878	0
408	20250324	121400	112955115	1878	1878	1878	1878	0
409	20250324	121300	112955115	1878	1878	1878	1878	0
410	20250324	121200	112955115	1878	1878	1878	1878	0
411	20250324	121100	112955115	1878	1878	1878	1878	0
412	20250324	121000	112955115	1878	1878	1878	1878	0
413	20250324	120900	112955115	1878	1878	1878	1878	0
414	20250324	120800	112955115	1878	1878	1878	1878	0
415	20250324	120700	112955115	1878	1878	1878	1878	0
416	20250324	120600	112955115	1878	1878	1878	1878	50
417	20250324	120500	112861215	1878	1878	1878	1878	0
418	20250324	120400	112861215	1878	1870	1878	1869	323
419	20250324	120300	112257469	1878	1878	1878	1878	0
420	20250324	120200	112257469	1878	1878	1878	1878	0
421	20250324	120100	112257469	1878	1878	1878	1878	1
422	20250324	120000	112255591	1869	1878	1878	1869	2100
423	20250324	115900	108329206	1878	1878	1878	1878	0
424	20250324	115800	108329206	1878	1878	1878	1878	0
425	20250324	115700	108329206	1878	1878	1878	1878	0
426	20250324	115600	108329206	1878	1878	1878	1878	0
427	20250324	115500	108329206	1878	1878	1878	1878	0
428	20250324	115400	108329206	1878	1878	1878	1878	0
429	20250324	115300	108329206	1878	1878	1878	1878	0
430	20250324	115200	108329206	1878	1878	1878	1878	0
431	20250324	115100	108329206	1878	1878	1878	1878	212
432	20250324	115000	107931070	1879	1879	1879	1879	0
433	20250324	114900	107931070	1879	1879	1879	1879	300
434	20250324	114800	107367370	1880	1880	1880	1880	0
435	20250324	114700	107367370	1880	1880	1880	1880	0
436	20250324	114600	107367370	1880	1880	1880	1880	0
437	20250324	114500	107367370	1880	1880	1880	1880	0
438	20250324	114400	107367370	1880	1880	1880	1880	0
439	20250324	114300	107367370	1880	1880	1880	1880	0
440	20250324	114200	107367370	1880	1880	1880	1880	0
441	20250324	114100	107367370	1880	1880	1880	1880	0
442	20250324	114000	107367370	1880	1880	1880	1880	0
443	20250324	113900	107367370	1880	1880	1880	1880	0
444	20250324	113800	107367370	1880	1880	1880	1880	234
445	20250324	113700	106927450	1880	1880	1880	1880	0
446	20250324	113600	106927450	1880	1880	1880	1880	35
447	20250324	113500	106861650	1880	1880	1880	1880	0
448	20250324	113400	106861650	1880	1880	1880	1880	0
449	20250324	113300	106861650	1880	1880	1880	1880	30
450	20250324	113200	106805250	1880	1880	1880	1880	176
451	20250324	113100	106474370	1880	1880	1880	1880	0
452	20250324	113000	106474370	1880	1881	1881	1880	150
453	20250324	112900	106192299	1881	1881	1881	1881	290
454	20250324	112800	105646809	1881	1881	1881	1881	1
455	20250324	112700	105644928	1880	1880	1880	1880	0
456	20250324	112600	105644928	1880	1880	1880	1880	0
457	20250324	112500	105644928	1880	1880	1880	1880	0
458	20250324	112400	105644928	1880	1880	1880	1880	500
459	20250324	112300	104704928	1880	1880	1880	1880	1000
460	20250324	112200	102824928	1880	1880	1880	1880	246
461	20250324	112100	102362448	1878	1878	1878	1878	2288
462	20250324	112000	98065584	1881	1881	1881	1881	0
463	20250324	111900	98065584	1881	1881	1881	1881	0
464	20250324	111800	98065584	1881	1881	1881	1881	0
465	20250324	111700	98065584	1881	1881	1881	1881	0
466	20250324	111600	98065584	1881	1881	1881	1881	0
467	20250324	111500	98065584	1881	1881	1881	1881	0
468	20250324	111400	98065584	1881	1881	1881	1881	1
469	20250324	111300	98063703	1870	1877	1879	1870	7118
470	20250324	111200	84697633	1877	1877	1877	1877	1
471	20250324	111100	84695756	1876	1876	1876	1876	0
472	20250324	111000	84695756	1876	1876	1876	1876	0
473	20250324	110900	84695756	1876	1876	1876	1876	0
474	20250324	110800	84695756	1876	1876	1876	1876	0
475	20250324	110700	84695756	1876	1876	1876	1876	0
476	20250324	110600	84695756	1876	1876	1876	1876	0
477	20250324	110500	84695756	1876	1876	1876	1876	0
478	20250324	110400	84695756	1876	1869	1876	1868	1273
479	20250324	110300	82317401	1873	1873	1873	1873	364
480	20250324	110200	81635629	1868	1868	1868	1868	0
481	20250324	110100	81635629	1868	1868	1868	1868	0
482	20250324	110000	81635629	1868	1868	1868	1868	0
483	20250324	105900	81635629	1868	1870	1870	1868	2200
484	20250324	105800	77524704	1876	1876	1876	1876	0
485	20250324	105700	77524704	1876	1876	1876	1876	2
486	20250324	105600	77520952	1870	1870	1870	1870	0
487	20250324	105500	77520952	1870	1870	1870	1870	0
488	20250324	105400	77520952	1870	1875	1875	1870	400
489	20250324	105300	76771963	1875	1875	1875	1875	0
490	20250324	105200	76771963	1875	1875	1875	1875	86
491	20250324	105100	76610713	1875	1875	1875	1875	0
492	20250324	105000	76610713	1875	1875	1875	1875	0
493	20250324	104900	76610713	1875	1875	1875	1875	0
494	20250324	104800	76610713	1875	1875	1875	1875	1
495	20250324	104700	76608838	1875	1875	1875	1875	0
496	20250324	104600	76608838	1875	1875	1875	1875	0
497	20250324	104500	76608838	1875	1875	1875	1875	1
498	20250324	104400	76606963	1875	1875	1875	1875	0
499	20250324	104300	76606963	1875	1875	1875	1875	0
500	20250324	104200	76606963	1875	1875	1875	1875	1
501	20250324	104100	76605088	1875	1875	1875	1875	6
502	20250324	104000	76593838	1875	1875	1875	1875	5
503	20250324	103900	76584463	1877	1877	1877	1877	5
504	20250324	103800	76575078	1879	1879	1879	1879	0
505	20250324	103700	76575078	1879	1879	1879	1879	1918
506	20250324	103600	72971156	1879	1879	1879	1879	0
507	20250324	103500	72971156	1879	1879	1879	1879	0
508	20250324	103400	72971156	1879	1872	1879	1870	6001
509	20250324	103300	61746591	1879	1879	1879	1879	0
510	20250324	103200	61746591	1879	1879	1879	1879	0
511	20250324	103100	61746591	1879	1879	1879	1879	2
512	20250324	103000	61742833	1872	1872	1879	1872	12
513	20250324	102900	61720362	1881	1881	1881	1881	0
514	20250324	102800	61720362	1881	1881	1881	1881	0
515	20250324	102700	61720362	1881	1881	1881	1881	0
516	20250324	102600	61720362	1881	1881	1881	1881	0
517	20250324	102500	61720362	1881	1881	1881	1881	0
518	20250324	102400	61720362	1881	1881	1881	1881	2
519	20250324	102300	61716600	1871	1871	1871	1871	0
520	20250324	102200	61716600	1871	1871	1871	1871	0
521	20250324	102100	61716600	1871	1872	1872	1871	2018
522	20250324	102000	57939730	1880	1880	1880	1880	0
523	20250324	101900	57939730	1880	1880	1880	1880	92
524	20250324	101800	57766770	1880	1880	1880	1880	15
525	20250324	101700	57738570	1881	1881	1881	1881	10
526	20250324	101600	57719760	1870	1870	1870	1870	0
527	20250324	101500	57719760	1870	1870	1870	1870	0
528	20250324	101400	57719760	1870	1870	1870	1870	601
529	20250324	101300	56595890	1881	1881	1881	1881	0
530	20250324	101200	56595890	1881	1881	1881	1881	1
531	20250324	101100	56594009	1878	1878	1878	1878	0
532	20250324	101000	56594009	1878	1877	1878	1877	314
533	20250324	100900	56004340	1878	1878	1878	1878	100
534	20250324	100800	55816540	1880	1880	1880	1880	15
535	20250324	100700	55788340	1881	1881	1881	1881	23
536	20250324	100600	55745077	1883	1883	1883	1883	2
537	20250324	100500	55741311	1870	1870	1870	1869	337
538	20250324	100400	55111139	1869	1871	1871	1869	70
539	20250324	100300	54980211	1870	1870	1870	1870	390
540	20250324	100200	54250911	1886	1886	1886	1886	50
541	20250324	100100	54156611	1887	1887	1887	1887	0
542	20250324	100000	54156611	1887	1887	1887	1887	136
543	20250324	095900	53899979	1889	1889	1889	1889	0
544	20250324	095800	53899979	1889	1889	1889	1889	0
545	20250324	095700	53899979	1889	1889	1889	1889	500
546	20250324	095600	52955479	1889	1881	1889	1881	621
547	20250324	095500	51784716	1884	1883	1884	1883	1099
548	20250324	095400	49714298	1870	1877	1880	1870	101
549	20250324	095300	49524515	1880	1880	1880	1880	0
550	20250324	095200	49524515	1880	1880	1880	1880	0
551	20250324	095100	49524515	1880	1880	1880	1880	20
552	20250324	095000	49486915	1880	1881	1881	1880	11
553	20250324	094900	49466225	1883	1883	1883	1883	1
554	20250324	094800	49464342	1870	1871	1871	1870	1900
555	20250324	094700	45910919	1886	1886	1886	1886	1
556	20250324	094600	45909033	1870	1877	1877	1870	1387
557	20250324	094500	43313180	1877	1877	1877	1877	0
558	20250324	094400	43313180	1877	1877	1877	1877	113
559	20250324	094300	43101079	1878	1878	1878	1878	0
560	20250324	094200	43101079	1878	1878	1878	1878	0
561	20250324	094100	43101079	1878	1878	1878	1878	0
562	20250324	094000	43101079	1878	1879	1879	1878	401
563	20250324	093900	42347601	1880	1880	1880	1880	1
564	20250324	093800	42345721	1888	1888	1888	1888	0
565	20250324	093700	42345721	1888	1888	1888	1888	0
566	20250324	093600	42345721	1888	1888	1888	1888	20
567	20250324	093500	42307961	1888	1888	1888	1888	0
568	20250324	093400	42307961	1888	1888	1888	1888	1
569	20250324	093300	42306073	1880	1880	1880	1880	208
570	20250324	093200	41915033	1880	1879	1880	1879	107
571	20250324	093100	41713973	1878	1878	1878	1878	500
572	20250324	093000	40774973	1867	1867	1867	1867	135
573	20250324	092900	40522928	1867	1867	1867	1867	0
574	20250324	092800	40522928	1867	1878	1878	1867	693
575	20250324	092700	39224976	1879	1879	1879	1879	0
576	20250324	092600	39224976	1879	1879	1879	1879	0
577	20250324	092500	39224976	1879	1879	1879	1879	20
578	20250324	092400	39187396	1874	1874	1874	1874	0
579	20250324	092300	39187396	1874	1874	1874	1874	0
580	20250324	092200	39187396	1874	1876	1876	1874	500
581	20250324	092100	38249864	1876	1870	1876	1870	347
582	20250324	092000	37600886	1872	1867	1872	1867	940
583	20250324	091900	35843191	1863	1863	1863	1863	1775
584	20250324	091800	32536366	1861	1861	1861	1861	0
585	20250324	091700	32536366	1861	1862	1862	1861	1500
586	20250324	091600	29744544	1870	1867	1870	1862	1317
587	20250324	091500	27282646	1867	1867	1867	1867	1
588	20250324	091400	27280779	1867	1861	1867	1861	363
589	20250324	091300	26605098	1861	1867	1867	1861	550
590	20250324	091200	25581428	1865	1865	1865	1865	0
591	20250324	091100	25581428	1865	1865	1865	1865	0
592	20250324	091000	25581428	1865	1861	1865	1861	1070
593	20250324	090900	23590130	1861	1861	1861	1861	792
594	20250324	090800	22116218	1861	1858	1861	1858	2397
595	20250324	090700	17655968	1858	1868	1868	1858	134
596	20250324	090600	17406046	1861	1867	1868	1861	4276
597	20250324	090500	9443314	1872	1870	1872	1870	7
598	20250324	090400	9430222	1872	1872	1872	1872	33
599	20250324	090300	9368446	1872	1872	1872	1870	1255
600	20250324	090200	7019096	1872	1872	1872	1872	1805
601	20250324	090100	3640136	1872	1872	1872	1872	199
602	20250324	090000	3267608	1873	1863	1873	1863	1753