KissMeData/072990/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	195100	464677140	8860	8860	8860	8860	2150
3	20250324	195000	464677140	8860	8860	8860	8860	0
4	20250324	194900	464677140	8860	8860	8860	8860	0
5	20250324	194800	464677140	8860	8860	8860	8860	0
6	20250324	194700	464677140	8860	8860	8860	8860	0
7	20250324	194600	464677140	8860	8860	8860	8860	0
8	20250324	194500	464677140	8860	8860	8860	8860	0
9	20250324	194400	464677140	8860	8860	8860	8860	0
10	20250324	194300	464677140	8860	8860	8860	8860	0
11	20250324	194200	464677140	8860	8860	8860	8860	0
12	20250324	194100	464677140	8860	8860	8860	8860	0
13	20250324	194000	464677140	8860	8860	8860	8860	0
14	20250324	193900	464677140	8860	8860	8860	8860	0
15	20250324	193800	464677140	8860	8860	8860	8860	0
16	20250324	193700	464677140	8860	8860	8860	8860	0
17	20250324	193600	464677140	8860	8860	8860	8860	0
18	20250324	193500	464677140	8860	8860	8860	8860	0
19	20250324	193400	464677140	8860	8860	8860	8860	0
20	20250324	193300	464677140	8860	8860	8860	8860	0
21	20250324	193200	464677140	8860	8860	8860	8860	0
22	20250324	193100	464677140	8860	8860	8860	8860	0
23	20250324	193000	464677140	8860	8860	8860	8860	0
24	20250324	192900	464677140	8860	8860	8860	8860	0
25	20250324	192800	464677140	8860	8860	8860	8860	0
26	20250324	192700	464677140	8860	8860	8860	8860	0
27	20250324	192600	464677140	8860	8860	8860	8860	0
28	20250324	192500	464677140	8860	8860	8860	8860	0
29	20250324	192400	464677140	8860	8860	8860	8860	0
30	20250324	192300	464677140	8860	8860	8860	8860	0
31	20250324	192200	464677140	8860	8860	8860	8860	0
32	20250324	192100	464677140	8860	8860	8860	8860	2150
33	20250324	192000	464677140	8860	8860	8860	8860	0
34	20250324	191900	464677140	8860	8860	8860	8860	0
35	20250324	191800	464677140	8860	8860	8860	8860	0
36	20250324	191700	464677140	8860	8860	8860	8860	0
37	20250324	191600	464677140	8860	8860	8860	8860	0
38	20250324	191500	464677140	8860	8860	8860	8860	0
39	20250324	191400	464677140	8860	8860	8860	8860	0
40	20250324	191300	464677140	8860	8860	8860	8860	0
41	20250324	191200	464677140	8860	8860	8860	8860	0
42	20250324	191100	464677140	8860	8860	8860	8860	0
43	20250324	191000	464677140	8860	8860	8860	8860	0
44	20250324	190900	464677140	8860	8860	8860	8860	0
45	20250324	190800	464677140	8860	8860	8860	8860	0
46	20250324	190700	464677140	8860	8860	8860	8860	0
47	20250324	190600	464677140	8860	8860	8860	8860	0
48	20250324	190500	464677140	8860	8860	8860	8860	0
49	20250324	190400	464677140	8860	8860	8860	8860	0
50	20250324	190300	464677140	8860	8860	8860	8860	0
51	20250324	190200	464677140	8860	8860	8860	8860	0
52	20250324	190100	464677140	8860	8860	8860	8860	0
53	20250324	190000	464677140	8860	8860	8860	8860	0
54	20250324	185900	464677140	8860	8860	8860	8860	0
55	20250324	185800	464677140	8860	8860	8860	8860	0
56	20250324	185700	464677140	8860	8860	8860	8860	0
57	20250324	185600	464677140	8860	8860	8860	8860	0
58	20250324	185500	464677140	8860	8860	8860	8860	0
59	20250324	185400	464677140	8860	8860	8860	8860	0
60	20250324	185300	464677140	8860	8860	8860	8860	0
61	20250324	185200	464677140	8860	8860	8860	8860	0
62	20250324	185100	464677140	8860	8860	8860	8860	2150
63	20250324	185000	464677140	8860	8860	8860	8860	0
64	20250324	184900	464677140	8860	8860	8860	8860	0
65	20250324	184800	464677140	8860	8860	8860	8860	0
66	20250324	184700	464677140	8860	8860	8860	8860	0
67	20250324	184600	464677140	8860	8860	8860	8860	0
68	20250324	184500	464677140	8860	8860	8860	8860	0
69	20250324	184400	464677140	8860	8860	8860	8860	0
70	20250324	184300	464677140	8860	8860	8860	8860	0
71	20250324	184200	464677140	8860	8860	8860	8860	0
72	20250324	184100	464677140	8860	8860	8860	8860	0
73	20250324	184000	464677140	8860	8860	8860	8860	0
74	20250324	183900	464677140	8860	8860	8860	8860	0
75	20250324	183800	464677140	8860	8860	8860	8860	0
76	20250324	183700	464677140	8860	8860	8860	8860	0
77	20250324	183600	464677140	8860	8860	8860	8860	0
78	20250324	183500	464677140	8860	8860	8860	8860	0
79	20250324	183400	464677140	8860	8860	8860	8860	0
80	20250324	183300	464677140	8860	8860	8860	8860	0
81	20250324	183200	464677140	8860	8860	8860	8860	0
82	20250324	183100	464677140	8860	8860	8860	8860	0
83	20250324	183000	464677140	8860	8860	8860	8860	0
84	20250324	182900	464677140	8860	8860	8860	8860	0
85	20250324	182800	464677140	8860	8860	8860	8860	0
86	20250324	182700	464677140	8860	8860	8860	8860	0
87	20250324	182600	464677140	8860	8860	8860	8860	0
88	20250324	182500	464677140	8860	8860	8860	8860	0
89	20250324	182400	464677140	8860	8860	8860	8860	0
90	20250324	182300	464677140	8860	8860	8860	8860	0
91	20250324	182200	464677140	8860	8860	8860	8860	0
92	20250324	182100	464677140	8860	8860	8860	8860	2150
93	20250324	182000	464677140	8860	8860	8860	8860	0
94	20250324	181900	464677140	8860	8860	8860	8860	0
95	20250324	181800	464677140	8860	8860	8860	8860	0
96	20250324	181700	464677140	8860	8860	8860	8860	0
97	20250324	181600	464677140	8860	8860	8860	8860	0
98	20250324	181500	464677140	8860	8860	8860	8860	0
99	20250324	181400	464677140	8860	8860	8860	8860	0
100	20250324	181300	464677140	8860	8860	8860	8860	0
101	20250324	181200	464677140	8860	8860	8860	8860	0
102	20250324	181100	464677140	8860	8860	8860	8860	0
103	20250324	181000	464677140	8860	8860	8860	8860	0
104	20250324	180900	464677140	8860	8860	8860	8860	0
105	20250324	180800	464677140	8860	8860	8860	8860	0
106	20250324	180700	464677140	8860	8860	8860	8860	0
107	20250324	180600	464677140	8860	8860	8860	8860	0
108	20250324	180500	464677140	8860	8860	8860	8860	0
109	20250324	180400	464677140	8860	8860	8860	8860	0
110	20250324	180300	464677140	8860	8860	8860	8860	0
111	20250324	180200	464677140	8860	8860	8860	8860	0
112	20250324	180100	464677140	8860	8860	8860	8860	0
113	20250324	180000	464677140	8860	8860	8860	8860	0
114	20250324	175900	464677140	8860	8860	8860	8860	0
115	20250324	175800	464677140	8860	8860	8860	8860	0
116	20250324	175700	464677140	8860	8860	8860	8860	0
117	20250324	175600	464677140	8860	8860	8860	8860	0
118	20250324	175500	464677140	8860	8860	8860	8860	0
119	20250324	175400	464677140	8860	8860	8860	8860	0
120	20250324	175300	464677140	8860	8860	8860	8860	0
121	20250324	175200	464677140	8860	8860	8860	8860	0
122	20250324	175100	464677140	8860	8860	8860	8860	2150
123	20250324	175000	464677140	8860	8860	8860	8860	0
124	20250324	174900	464677140	8860	8860	8860	8860	0
125	20250324	174800	464677140	8860	8860	8860	8860	0
126	20250324	174700	464677140	8860	8860	8860	8860	0
127	20250324	174600	464677140	8860	8860	8860	8860	0
128	20250324	174500	464677140	8860	8860	8860	8860	0
129	20250324	174400	464677140	8860	8860	8860	8860	0
130	20250324	174300	464677140	8860	8860	8860	8860	0
131	20250324	174200	464677140	8860	8860	8860	8860	0
132	20250324	174100	464677140	8860	8860	8860	8860	0
133	20250324	174000	464677140	8860	8860	8860	8860	0
134	20250324	173900	464677140	8860	8860	8860	8860	0
135	20250324	173800	464677140	8860	8860	8860	8860	0
136	20250324	173700	464677140	8860	8860	8860	8860	0
137	20250324	173600	464677140	8860	8860	8860	8860	0
138	20250324	173500	464677140	8860	8860	8860	8860	0
139	20250324	173400	464677140	8860	8860	8860	8860	0
140	20250324	173300	464677140	8860	8860	8860	8860	0
141	20250324	173200	464677140	8860	8860	8860	8860	0
142	20250324	173100	464677140	8860	8860	8860	8860	0
143	20250324	173000	464677140	8860	8860	8860	8860	0
144	20250324	172900	464677140	8860	8860	8860	8860	0
145	20250324	172800	464677140	8860	8860	8860	8860	0
146	20250324	172700	464677140	8860	8860	8860	8860	0
147	20250324	172600	464677140	8860	8860	8860	8860	0
148	20250324	172500	464677140	8860	8860	8860	8860	0
149	20250324	172400	464677140	8860	8860	8860	8860	0
150	20250324	172300	464677140	8860	8860	8860	8860	0
151	20250324	172200	464677140	8860	8860	8860	8860	0
152	20250324	172100	464677140	8860	8860	8860	8860	2150
153	20250324	172000	464677140	8860	8860	8860	8860	0
154	20250324	171900	464677140	8860	8860	8860	8860	0
155	20250324	171800	464677140	8860	8860	8860	8860	0
156	20250324	171700	464677140	8860	8860	8860	8860	0
157	20250324	171600	464677140	8860	8860	8860	8860	0
158	20250324	171500	464677140	8860	8860	8860	8860	0
159	20250324	171400	464677140	8860	8860	8860	8860	0
160	20250324	171300	464677140	8860	8860	8860	8860	0
161	20250324	171200	464677140	8860	8860	8860	8860	0
162	20250324	171100	464677140	8860	8860	8860	8860	0
163	20250324	171000	464677140	8860	8860	8860	8860	0
164	20250324	170900	464677140	8860	8860	8860	8860	0
165	20250324	170800	464677140	8860	8860	8860	8860	0
166	20250324	170700	464677140	8860	8860	8860	8860	0
167	20250324	170600	464677140	8860	8860	8860	8860	0
168	20250324	170500	464677140	8860	8860	8860	8860	0
169	20250324	170400	464677140	8860	8860	8860	8860	0
170	20250324	170300	464677140	8860	8860	8860	8860	0
171	20250324	170200	464677140	8860	8860	8860	8860	0
172	20250324	170100	464677140	8860	8860	8860	8860	0
173	20250324	170000	464677140	8860	8860	8860	8860	0
174	20250324	165900	464677140	8860	8860	8860	8860	0
175	20250324	165800	464677140	8860	8860	8860	8860	0
176	20250324	165700	464677140	8860	8860	8860	8860	0
177	20250324	165600	464677140	8860	8860	8860	8860	0
178	20250324	165500	464677140	8860	8860	8860	8860	0
179	20250324	165400	464677140	8860	8860	8860	8860	0
180	20250324	165300	464677140	8860	8860	8860	8860	0
181	20250324	165200	464677140	8860	8860	8860	8860	0
182	20250324	165100	464677140	8860	8860	8860	8860	2150
183	20250324	165000	464677140	8860	8860	8860	8860	0
184	20250324	164900	464677140	8860	8860	8860	8860	0
185	20250324	164800	464677140	8860	8860	8860	8860	0
186	20250324	164700	464677140	8860	8860	8860	8860	0
187	20250324	164600	464677140	8860	8860	8860	8860	0
188	20250324	164500	464677140	8860	8860	8860	8860	0
189	20250324	164400	464677140	8860	8860	8860	8860	0
190	20250324	164300	464677140	8860	8860	8860	8860	0
191	20250324	164200	464677140	8860	8860	8860	8860	0
192	20250324	164100	464677140	8860	8860	8860	8860	0
193	20250324	164000	464677140	8860	8860	8860	8860	0
194	20250324	163900	464677140	8860	8860	8860	8860	0
195	20250324	163800	464677140	8860	8860	8860	8860	0
196	20250324	163700	464677140	8860	8860	8860	8860	0
197	20250324	163600	464677140	8860	8860	8860	8860	0
198	20250324	163500	464677140	8860	8860	8860	8860	0
199	20250324	163400	464677140	8860	8860	8860	8860	0
200	20250324	163300	464677140	8860	8860	8860	8860	0
201	20250324	163200	464677140	8860	8860	8860	8860	0
202	20250324	163100	464677140	8860	8860	8860	8860	0
203	20250324	163000	464677140	8860	8860	8860	8860	0
204	20250324	162900	464677140	8860	8860	8860	8860	0
205	20250324	162800	464677140	8860	8860	8860	8860	0
206	20250324	162700	464677140	8860	8860	8860	8860	0
207	20250324	162600	464677140	8860	8860	8860	8860	0
208	20250324	162500	464677140	8860	8860	8860	8860	0
209	20250324	162400	464677140	8860	8860	8860	8860	0
210	20250324	162300	464677140	8860	8860	8860	8860	0
211	20250324	162200	464677140	8860	8860	8860	8860	0
212	20250324	162100	464677140	8860	8860	8860	8860	2150
213	20250324	162000	464677140	8860	8860	8860	8860	0
214	20250324	161900	464677140	8860	8860	8860	8860	0
215	20250324	161800	464677140	8860	8860	8860	8860	0
216	20250324	161700	464677140	8860	8860	8860	8860	0
217	20250324	161600	464677140	8860	8860	8860	8860	0
218	20250324	161500	464677140	8860	8860	8860	8860	0
219	20250324	161400	464677140	8860	8860	8860	8860	0
220	20250324	161300	464677140	8860	8860	8860	8860	0
221	20250324	161200	464677140	8860	8860	8860	8860	0
222	20250324	161100	464677140	8860	8860	8860	8860	0
223	20250324	161000	464677140	8860	8860	8860	8860	0
224	20250324	160900	464677140	8860	8860	8860	8860	0
225	20250324	160800	464677140	8860	8860	8860	8860	0
226	20250324	160700	464677140	8860	8860	8860	8860	0
227	20250324	160600	464677140	8860	8860	8860	8860	0
228	20250324	160500	464677140	8860	8860	8860	8860	0
229	20250324	160400	464677140	8860	8860	8860	8860	0
230	20250324	160300	464677140	8860	8860	8860	8860	0
231	20250324	160200	464677140	8860	8860	8860	8860	0
232	20250324	160100	464677140	8860	8860	8860	8860	0
233	20250324	160000	464677140	8860	8860	8860	8860	0
234	20250324	155900	464677140	8860	8860	8860	8860	0
235	20250324	155800	464677140	8860	8860	8860	8860	0
236	20250324	155700	464677140	8860	8860	8860	8860	0
237	20250324	155600	464677140	8860	8860	8860	8860	0
238	20250324	155500	464677140	8860	8860	8860	8860	0
239	20250324	155400	464677140	8860	8860	8860	8860	0
240	20250324	155300	464677140	8860	8860	8860	8860	0
241	20250324	155200	464677140	8860	8860	8860	8860	0
242	20250324	155100	464677140	8860	8860	8860	8860	2150
243	20250324	155000	464677140	8860	8860	8860	8860	0
244	20250324	154900	464677140	8860	8860	8860	8860	0
245	20250324	154800	464677140	8860	8860	8860	8860	0
246	20250324	154700	464677140	8860	8860	8860	8860	0
247	20250324	154600	464677140	8860	8860	8860	8860	0
248	20250324	154500	464677140	8860	8860	8860	8860	0
249	20250324	154400	464677140	8860	8860	8860	8860	0
250	20250324	154300	464677140	8860	8860	8860	8860	0
251	20250324	154200	464677140	8860	8860	8860	8860	0
252	20250324	154100	464677140	8860	8860	8860	8860	0
253	20250324	154000	464677140	8860	8860	8860	8860	0
254	20250324	153900	464677140	8860	8860	8860	8860	0
255	20250324	153800	464677140	8860	8860	8860	8860	0
256	20250324	153700	464677140	8860	8860	8860	8860	0
257	20250324	153600	464677140	8860	8860	8860	8860	0
258	20250324	153500	464677140	8860	8860	8860	8860	0
259	20250324	153400	464677140	8860	8860	8860	8860	0
260	20250324	153300	464677140	8860	8860	8860	8860	0
261	20250324	153200	464677140	8860	8860	8860	8860	0
262	20250324	153100	464677140	8860	8860	8860	8860	0
263	20250324	153000	464677140	8860	8860	8860	8860	2150
264	20250324	152900	445628140	8860	8860	8860	8860	0
265	20250324	152800	445628140	8860	8860	8860	8860	0
266	20250324	152700	445628140	8860	8860	8860	8860	0
267	20250324	152600	445628140	8860	8860	8860	8860	0
268	20250324	152500	445628140	8860	8860	8860	8860	0
269	20250324	152400	445628140	8860	8860	8860	8860	0
270	20250324	152300	445628140	8860	8860	8860	8860	0
271	20250324	152200	445628140	8860	8860	8860	8860	0
272	20250324	152100	445628140	8860	8860	8860	8860	0
273	20250324	152000	445628140	8860	8860	8860	8860	0
274	20250324	151900	445628140	8860	8860	8860	8860	266
275	20250324	151800	443271380	8860	8860	8860	8860	10
276	20250324	151700	443182780	8850	8850	8850	8850	0
277	20250324	151600	443182780	8850	8850	8850	8850	0
278	20250324	151500	443182780	8850	8840	8850	8840	307
279	20250324	151400	440468690	8840	8860	8860	8840	625
280	20250324	151300	434942450	8860	8860	8860	8860	200
281	20250324	151200	433170450	8860	8860	8860	8860	0
282	20250324	151100	433170450	8860	8860	8860	8860	0
283	20250324	151000	433170450	8860	8850	8860	8850	1202
284	20250324	150900	422521060	8860	8850	8860	8850	35
285	20250324	150800	422211290	8850	8850	8850	8850	572
286	20250324	150700	417149090	8850	8860	8860	8850	6
287	20250324	150600	417095950	8860	8860	8860	8860	0
288	20250324	150500	417095950	8860	8860	8860	8860	0
289	20250324	150400	417095950	8860	8860	8860	8860	34
290	20250324	150300	416794710	8860	8860	8860	8860	282
291	20250324	150200	414296190	8860	8860	8860	8860	0
292	20250324	150100	414296190	8860	8860	8860	8860	362
293	20250324	150000	411088870	8860	8860	8860	8860	1
294	20250324	145900	411080010	8860	8860	8860	8860	318
295	20250324	145800	408262530	8860	8860	8860	8860	100
296	20250324	145700	407376530	8870	8870	8870	8870	250
297	20250324	145600	405159030	8880	8880	8880	8880	0
298	20250324	145500	405159030	8880	8880	8880	8880	0
299	20250324	145400	405159030	8880	8890	8890	8880	107
300	20250324	145300	404208840	8900	8900	8900	8900	0
301	20250324	145200	404208840	8900	8900	8900	8900	0
302	20250324	145100	404208840	8900	8890	8900	8890	775
303	20250324	145000	397312060	8880	8880	8880	8880	286
304	20250324	144900	394772380	8880	8880	8880	8880	327
305	20250324	144800	391868620	8880	8890	8890	8880	41
306	20250324	144700	391504490	8880	8860	8880	8860	1280
307	20250324	144600	380143800	8860	8850	8860	8850	486
308	20250324	144500	375840700	8850	8850	8850	8850	77
309	20250324	144400	375159250	8850	8850	8850	8850	287
310	20250324	144300	372619300	8850	8850	8850	8850	363
311	20250324	144200	369406750	8860	8860	8860	8860	0
312	20250324	144100	369406750	8860	8860	8860	8860	3
313	20250324	144000	369380170	8860	8870	8870	8860	434
314	20250324	143900	365533370	8860	8860	8860	8860	426
315	20250324	143800	361759010	8860	8860	8860	8860	146
316	20250324	143700	360465450	8860	8860	8860	8860	77
317	20250324	143600	359783230	8870	8870	8870	8870	188
318	20250324	143500	358115670	8860	8860	8860	8860	286
319	20250324	143400	355581710	8860	8860	8860	8860	77
320	20250324	143300	354899490	8870	8870	8870	8870	230
321	20250324	143200	352859390	8870	8870	8870	8870	113
322	20250324	143100	351857080	8870	8870	8870	8870	20
323	20250324	143000	351679680	8880	8880	8880	8880	3
324	20250324	142900	351653040	8880	8880	8880	8880	0
325	20250324	142800	351653040	8880	8880	8880	8880	353
326	20250324	142700	348518400	8880	8870	8880	8870	493
327	20250324	142600	344143480	8870	8870	8870	8870	77
328	20250324	142500	343460490	8880	8860	8880	8860	1632
329	20250324	142400	328993130	8850	8850	8850	8850	286
330	20250324	142300	326462030	8850	8850	8850	8850	78
331	20250324	142200	325771730	8860	8860	8860	8860	101
332	20250324	142100	324876870	8860	8850	8860	8850	2
333	20250324	142000	324859160	8850	8850	8850	8850	77
334	20250324	141900	324177710	8860	8860	8860	8860	46
335	20250324	141800	323770150	8860	8860	8860	8860	99
336	20250324	141700	322893010	8860	8860	8860	8860	363
337	20250324	141600	319676830	8870	8870	8870	8870	0
338	20250324	141500	319676830	8870	8870	8870	8870	0
339	20250324	141400	319676830	8870	8870	8870	8870	110
340	20250324	141300	318701130	8870	8870	8870	8870	769
341	20250324	141200	311880100	8870	8870	8870	8870	24
342	20250324	141100	311667220	8870	8860	8870	8860	354
343	20250324	141000	308530770	8860	8860	8860	8860	343
344	20250324	140900	305491790	8860	8860	8860	8860	30
345	20250324	140800	305225990	8870	8870	8870	8870	1
346	20250324	140700	305217120	8870	8860	8870	8860	699
347	20250324	140600	299019450	8860	8860	8860	8860	320
348	20250324	140500	296184250	8870	8870	8870	8870	0
349	20250324	140400	296184250	8870	8870	8870	8870	0
350	20250324	140300	296184250	8870	8870	8870	8870	197
351	20250324	140200	294436860	8880	8880	8880	8880	563
352	20250324	140100	289437420	8880	8880	8880	8880	0
353	20250324	140000	289437420	8880	8880	8880	8870	319
354	20250324	135900	286605480	8880	8880	8880	8880	23
355	20250324	135800	286401240	8880	8880	8880	8880	77
356	20250324	135700	285717480	8900	8900	8900	8900	0
357	20250324	135600	285717480	8900	8900	8900	8900	20
358	20250324	135500	285539480	8900	8900	8900	8900	5
359	20250324	135400	285494980	8910	8910	8910	8910	0
360	20250324	135300	285494980	8910	8900	8910	8900	485
361	20250324	135200	281178260	8900	8900	8900	8900	87
362	20250324	135100	280403960	8910	8910	8910	8910	0
363	20250324	135000	280403960	8910	8910	8910	8910	78
364	20250324	134900	279708980	8920	8920	8920	8920	54
365	20250324	134800	279227300	8920	8900	8920	8900	789
366	20250324	134700	272194040	8900	8870	8900	8870	2703
367	20250324	134600	248151500	8870	8850	8870	8850	440
368	20250324	134500	244253100	8860	8860	8860	8860	0
369	20250324	134400	244253100	8860	8860	8860	8860	286
370	20250324	134300	241719140	8860	8850	8860	8850	385
371	20250324	134200	238308250	8850	8860	8860	8850	286
372	20250324	134100	235775150	8850	8850	8850	8850	0
373	20250324	134000	235775150	8850	8870	8870	8850	367
374	20250324	133900	232525900	8890	8890	8890	8890	0
375	20250324	133800	232525900	8890	8890	8890	8890	0
376	20250324	133700	232525900	8890	8900	8900	8890	100
377	20250324	133600	231636170	8900	8900	8900	8900	110
378	20250324	133500	230657170	8900	8880	8900	8880	274
379	20250324	133400	228222080	8850	8850	8850	8850	286
380	20250324	133300	225690980	8840	8840	8840	8840	175
381	20250324	133200	224143980	8900	8900	8900	8900	0
382	20250324	133100	224143980	8900	8890	8900	8840	1219
383	20250324	133000	213326490	8890	8890	8890	8890	286
384	20250324	132900	210783950	8890	8890	8890	8890	78
385	20250324	132800	210090530	8900	8900	8900	8900	0
386	20250324	132700	210090530	8900	8890	8900	8890	3
387	20250324	132600	210063840	8900	8900	8900	8900	563
388	20250324	132500	205053140	8910	8910	8910	8910	2
389	20250324	132400	205035320	8910	8910	8910	8910	3
390	20250324	132300	205008590	8910	8910	8910	8910	77
391	20250324	132200	204322520	8920	8900	8920	8900	790
392	20250324	132100	197284150	8910	8910	8910	8910	0
393	20250324	132000	197284150	8910	8910	8910	8910	530
394	20250324	131900	192561850	8920	8920	8920	8920	77
395	20250324	131800	191875010	8930	8930	8930	8930	0
396	20250324	131700	191875010	8930	8930	8940	8910	1286
397	20250324	131600	180404890	8930	8930	8930	8930	403
398	20250324	131500	176806100	8940	8950	8950	8940	61
399	20250324	131400	176260740	8950	8950	8950	8950	215
400	20250324	131300	174336490	8950	8940	8950	8940	425
401	20250324	131200	170533510	8930	8920	8930	8920	363
402	20250324	131100	167294780	8910	8920	8920	8910	289
403	20250324	131000	164716930	8920	8920	8920	8920	276
404	20250324	130900	162255010	8910	8920	8920	8910	226
405	20250324	130800	160239100	8930	8950	8950	8930	285
406	20250324	130700	157692890	8950	8940	8950	8930	291
407	20250324	130600	155091330	8940	8960	8970	8940	1660
408	20250324	130500	140226800	8970	8980	8980	8970	440
409	20250324	130400	136279200	8980	8980	8980	8980	274
410	20250324	130300	133818680	8990	8990	8990	8990	0
411	20250324	130200	133818680	8990	8990	8990	8990	0
412	20250324	130100	133818680	8990	8980	8990	8980	101
413	20250324	130000	132911690	8990	8990	8990	8990	149
414	20250324	125900	131572180	8990	8990	8990	8990	0
415	20250324	125800	131572180	8990	8990	8990	8990	77
416	20250324	125700	130879950	9000	9000	9000	9000	0
417	20250324	125600	130879950	9000	9000	9000	9000	0
418	20250324	125500	130879950	9000	9000	9000	9000	0
419	20250324	125400	130879950	9000	9000	9000	9000	78
420	20250324	125300	130177950	8990	8990	8990	8990	0
421	20250324	125200	130177950	8990	8990	8990	8990	77
422	20250324	125100	129485720	8990	8990	8990	8990	0
423	20250324	125000	129485720	8990	8990	8990	8990	0
424	20250324	124900	129485720	8990	8990	8990	8990	0
425	20250324	124800	129485720	8990	9000	9000	8990	168
426	20250324	124700	127974680	9000	9000	9000	9000	299
427	20250324	124600	125283680	9000	9000	9000	9000	60
428	20250324	124500	124743680	9000	9000	9000	9000	0
429	20250324	124400	124743680	9000	9000	9000	9000	0
430	20250324	124300	124743680	9000	9000	9000	9000	59
431	20250324	124200	124212680	9000	9000	9000	9000	0
432	20250324	124100	124212680	9000	9000	9000	9000	60
433	20250324	124000	123672680	9010	9010	9010	9010	1
434	20250324	123900	123663670	9010	9010	9010	9010	0
435	20250324	123800	123663670	9010	9010	9010	9010	57
436	20250324	123700	123150100	9010	9020	9020	9010	190
437	20250324	123600	121436900	9030	9040	9040	9030	470
438	20250324	123500	117192200	9060	9060	9060	9060	0
439	20250324	123400	117192200	9060	9060	9060	9060	0
440	20250324	123300	117192200	9060	9060	9060	9060	0
441	20250324	123200	117192200	9060	9060	9060	9060	0
442	20250324	123100	117192200	9060	9060	9060	9060	0
443	20250324	123000	117192200	9060	9060	9060	9060	0
444	20250324	122900	117192200	9060	9060	9060	9060	0
445	20250324	122800	117192200	9060	9060	9060	9060	0
446	20250324	122700	117192200	9060	9060	9060	9060	0
447	20250324	122600	117192200	9060	9060	9060	9060	0
448	20250324	122500	117192200	9060	9060	9060	9060	0
449	20250324	122400	117192200	9060	9060	9060	9060	0
450	20250324	122300	117192200	9060	9060	9060	9060	0
451	20250324	122200	117192200	9060	9050	9060	9050	3
452	20250324	122100	117165030	9030	9030	9030	9030	0
453	20250324	122000	117165030	9030	9030	9030	9030	0
454	20250324	121900	117165030	9030	9030	9030	9030	0
455	20250324	121800	117165030	9030	9030	9030	9030	90
456	20250324	121700	116352330	9020	9020	9020	9020	0
457	20250324	121600	116352330	9020	9020	9020	9020	0
458	20250324	121500	116352330	9020	9020	9020	9020	0
459	20250324	121400	116352330	9020	9020	9020	9020	0
460	20250324	121300	116352330	9020	9020	9020	9020	0
461	20250324	121200	116352330	9020	9020	9020	9020	0
462	20250324	121100	116352330	9020	9020	9020	9020	0
463	20250324	121000	116352330	9020	9020	9020	9020	0
464	20250324	120900	116352330	9020	9020	9020	9020	0
465	20250324	120800	116352330	9020	9020	9020	9020	90
466	20250324	120700	115540530	9020	9020	9020	9020	0
467	20250324	120600	115540530	9020	9020	9020	9020	0
468	20250324	120500	115540530	9020	9020	9020	9020	0
469	20250324	120400	115540530	9020	9020	9020	9020	0
470	20250324	120300	115540530	9020	9020	9020	9020	60
471	20250324	120200	114999330	9010	9010	9010	9010	0
472	20250324	120100	114999330	9010	9010	9010	9010	150
473	20250324	120000	113647830	9010	9010	9010	9010	0
474	20250324	115900	113647830	9010	9010	9010	9010	0
475	20250324	115800	113647830	9010	9010	9010	9010	0
476	20250324	115700	113647830	9010	9010	9010	9010	0
477	20250324	115600	113647830	9010	9010	9010	9010	1
478	20250324	115500	113638820	9000	9000	9000	9000	0
479	20250324	115400	113638820	9000	9000	9000	9000	60
480	20250324	115300	113098820	9000	9000	9000	9000	0
481	20250324	115200	113098820	9000	9000	9000	9000	0
482	20250324	115100	113098820	9000	9000	9000	9000	60
483	20250324	115000	112558820	9010	9010	9010	9010	48
484	20250324	114900	112126340	9010	9010	9010	9010	21
485	20250324	114800	111937130	9010	9000	9010	9000	62
486	20250324	114700	111378530	8990	8990	8990	8990	99
487	20250324	114600	110488520	8990	8990	8990	8990	0
488	20250324	114500	110488520	8990	9000	9000	8990	93
489	20250324	114400	109652110	9000	9000	9000	9000	61
490	20250324	114300	109103110	8990	8990	8990	8990	60
491	20250324	114200	108563710	9000	9000	9000	9000	0
492	20250324	114100	108563710	9000	9000	9000	9000	0
493	20250324	114000	108563710	9000	8995	9000	8990	89
494	20250324	113900	107763280	9000	9000	9000	9000	0
495	20250324	113800	107763280	9000	9000	9000	9000	1
496	20250324	113700	107754280	8990	9000	9000	8990	60
497	20250324	113600	107214870	8990	8990	8990	8990	0
498	20250324	113500	107214870	8990	8990	8990	8990	0
499	20250324	113400	107214870	8990	8990	8990	8990	60
500	20250324	113300	106675470	8990	8990	8990	8990	0
501	20250324	113200	106675470	8990	8990	8990	8990	0
502	20250324	113100	106675470	8990	8990	8990	8990	59
503	20250324	113000	106145060	9000	8990	9000	8990	60
504	20250324	112900	105605650	9000	9000	9000	9000	0
505	20250324	112800	105605650	9000	9000	9000	9000	0
506	20250324	112700	105605650	9000	8990	9000	8990	100
507	20250324	112600	104706460	9000	9000	9000	9000	0
508	20250324	112500	104706460	9000	8980	9000	8980	828
509	20250324	112400	97256660	8990	8990	8990	8990	60
510	20250324	112300	96717260	8990	8990	8990	8990	0
511	20250324	112200	96717260	8990	8990	8990	8990	43
512	20250324	112100	96330690	8980	8980	8980	8980	1
513	20250324	112000	96321710	8990	8990	8990	8990	17
514	20250324	111900	96168880	8990	9000	9000	8990	2
515	20250324	111800	96150890	8990	8990	8990	8990	60
516	20250324	111700	95611490	9000	9000	9000	9000	1
517	20250324	111600	95602490	8990	8990	8990	8990	0
518	20250324	111500	95602490	8990	8990	8990	8990	0
519	20250324	111400	95602490	8990	8990	8990	8990	20
520	20250324	111300	95422690	8980	8980	8980	8980	0
521	20250324	111200	95422690	8980	8980	8990	8980	250
522	20250324	111100	93176190	8970	8970	8970	8970	0
523	20250324	111000	93176190	8970	8970	8970	8970	60
524	20250324	110900	92637990	8970	8970	8970	8970	0
525	20250324	110800	92637990	8970	8970	8970	8970	60
526	20250324	110700	92099790	8960	8960	8960	8960	396
527	20250324	110600	88551630	8960	8960	8960	8960	0
528	20250324	110500	88551630	8960	8960	8960	8960	0
529	20250324	110400	88551630	8960	8960	8960	8960	445
530	20250324	110300	84564430	8960	8970	8970	8960	5
531	20250324	110200	84519590	8960	8970	8970	8960	52
532	20250324	110100	84053160	8960	8970	8970	8960	29
533	20250324	110000	83793040	8970	8970	8970	8970	48
534	20250324	105900	83362480	8970	8970	8970	8970	0
535	20250324	105800	83362480	8970	8980	8980	8970	62
536	20250324	105700	82806330	8980	8980	8980	8980	50
537	20250324	105600	82357330	8970	8960	8970	8960	158
538	20250324	105500	80940650	8970	8980	8980	8970	144
539	20250324	105400	79648740	8980	8980	8980	8980	79
540	20250324	105300	78939320	8980	8980	8980	8980	40
541	20250324	105200	78580120	8990	8990	8990	8990	0
542	20250324	105100	78580120	8990	8980	8990	8980	20
543	20250324	105000	78400480	8980	8980	8980	8980	54
544	20250324	104900	77915560	8990	8990	8990	8990	10
545	20250324	104800	77825660	8990	9000	9000	8980	367
546	20250324	104700	74523800	9000	9020	9020	9000	151
547	20250324	104600	73162870	9030	9030	9030	9030	1
548	20250324	104500	73153840	9020	9050	9050	9020	432
549	20250324	104400	69249460	9070	9070	9070	9070	0
550	20250324	104300	69249460	9070	9070	9070	9070	20
551	20250324	104200	69068060	9060	9060	9060	9060	13
552	20250324	104100	68950280	9080	9080	9080	9080	0
553	20250324	104000	68950280	9080	9080	9080	9080	0
554	20250324	103900	68950280	9080	9060	9080	9050	86
555	20250324	103800	68171420	9060	9060	9060	9060	0
556	20250324	103700	68171420	9060	9070	9070	9060	123
557	20250324	103600	67056310	9080	9100	9100	9080	553
558	20250324	103500	62025410	9115	9115	9115	9115	0
559	20250324	103400	62025410	9115	9110	9115	9110	5
560	20250324	103300	61979840	9100	9110	9110	9100	71
561	20250324	103200	61333630	9110	9110	9110	9110	0
562	20250324	103100	61333630	9110	9120	9120	9110	300
563	20250324	103000	58599580	9140	9140	9140	9140	0
564	20250324	102900	58599580	9140	9140	9140	9140	0
565	20250324	102800	58599580	9140	9140	9140	9140	100
566	20250324	102700	57685580	9140	9140	9140	9140	71
567	20250324	102600	57036640	9140	9140	9140	9140	1
568	20250324	102500	57027500	9140	9140	9140	9140	0
569	20250324	102400	57027500	9140	9100	9140	9100	160
570	20250324	102300	55567130	9100	9100	9100	9100	0
571	20250324	102200	55567130	9100	9100	9100	9100	1
572	20250324	102100	55558030	9110	9110	9110	9110	15
573	20250324	102000	55421380	9110	9110	9110	9110	0
574	20250324	101900	55421380	9110	9110	9110	9110	0
575	20250324	101800	55421380	9110	9110	9110	9110	15
576	20250324	101700	55284730	9110	9110	9110	9110	90
577	20250324	101600	54464830	9100	9100	9100	9100	0
578	20250324	101500	54464830	9100	9100	9100	9100	15
579	20250324	101400	54328330	9100	9100	9100	9100	0
580	20250324	101300	54328330	9100	9100	9100	9100	0
581	20250324	101200	54328330	9100	9110	9110	9100	614
582	20250324	101100	48740230	9120	9120	9120	9120	100
583	20250324	101000	47828230	9110	9110	9110	9110	0
584	20250324	100900	47828230	9110	9110	9110	9110	16
585	20250324	100800	47682470	9110	9110	9110	9110	400
586	20250324	100700	44038470	9120	9120	9120	9120	160
587	20250324	100600	42579270	9130	9130	9130	9130	0
588	20250324	100500	42579270	9130	9130	9130	9130	0
589	20250324	100400	42579270	9130	9130	9130	9130	50
590	20250324	100300	42122770	9130	9130	9130	9130	2
591	20250324	100200	42104510	9130	9130	9130	9130	67
592	20250324	100100	41492800	9140	9140	9140	9140	0
593	20250324	100000	41492800	9140	9140	9140	9140	0
594	20250324	095900	41492800	9140	9140	9140	9140	0
595	20250324	095800	41492800	9140	9140	9140	9140	0
596	20250324	095700	41492800	9140	9140	9140	9140	114
597	20250324	095600	40450840	9140	9140	9140	9140	0
598	20250324	095500	40450840	9140	9140	9140	9140	57
599	20250324	095400	39929860	9140	9120	9140	9120	21
600	20250324	095300	39738310	9120	9120	9120	9120	58
601	20250324	095200	39209350	9120	9120	9120	9120	8
602	20250324	095100	39136390	9130	9130	9140	9130	46
603	20250324	095000	38716210	9140	9140	9140	9140	1
604	20250324	094900	38707070	9140	9140	9140	9140	20
605	20250324	094800	38524270	9150	9150	9150	9150	0
606	20250324	094700	38524270	9150	9160	9160	9150	242
607	20250324	094600	36309170	9170	9170	9170	9170	0
608	20250324	094500	36309170	9170	9170	9170	9170	0
609	20250324	094400	36309170	9170	9170	9170	9170	1
610	20250324	094300	36300000	9170	9170	9170	9170	0
611	20250324	094200	36300000	9170	9170	9170	9170	1
612	20250324	094100	36290830	9170	9170	9170	9170	1
613	20250324	094000	36281660	9160	9160	9160	9160	65
614	20250324	093900	35686260	9160	9160	9160	9160	17
615	20250324	093800	35530540	9160	9160	9160	9160	0
616	20250324	093700	35530540	9160	9160	9160	9160	0
617	20250324	093600	35530540	9160	9160	9160	9160	25
618	20250324	093500	35301540	9160	9170	9170	9160	300
619	20250324	093400	32553530	9200	9200	9200	9200	0
620	20250324	093300	32553530	9200	9200	9200	9200	0
621	20250324	093200	32553530	9200	9200	9200	9200	0
622	20250324	093100	32553530	9200	9200	9200	9200	0
623	20250324	093000	32553530	9200	9200	9200	9200	0
624	20250324	092900	32553530	9200	9160	9200	9160	2
625	20250324	092800	32535170	9160	9160	9160	9160	1
626	20250324	092700	32526010	9210	9220	9220	9180	758
627	20250324	092600	25545980	9210	9240	9240	9210	738
628	20250324	092500	18734900	9240	9240	9240	9240	237
629	20250324	092400	16545020	9250	9250	9250	9250	0
630	20250324	092300	16545020	9250	9250	9250	9250	38
631	20250324	092200	16193520	9250	9250	9250	9250	0
632	20250324	092100	16193520	9250	9250	9250	9250	31
633	20250324	092000	15906770	9250	9250	9250	9250	0
634	20250324	091900	15906770	9250	9250	9250	9250	0
635	20250324	091800	15906770	9250	9250	9250	9250	31
636	20250324	091700	15620020	9250	9250	9250	9250	153
637	20250324	091600	14204770	9250	9260	9260	9250	952
638	20250324	091500	5398760	9310	9310	9310	9310	0
639	20250324	091400	5398760	9310	9290	9310	9290	10
640	20250324	091300	5305780	9300	9300	9300	9300	1
641	20250324	091200	5296480	9310	9310	9310	9310	0
642	20250324	091100	5296480	9310	9310	9310	9310	0
643	20250324	091000	5296480	9310	9310	9310	9310	1
644	20250324	090900	5287170	9250	9250	9310	9250	33
645	20250324	090800	4981800	9250	9250	9250	9250	233
646	20250324	090700	2826550	9220	9220	9220	9220	0
647	20250324	090600	2826550	9220	9320	9320	9220	199
648	20250324	090500	981640	9320	9320	9320	9320	0
649	20250324	090400	981640	9320	9320	9320	9320	6
650	20250324	090300	925720	9320	9320	9320	9320	31
651	20250324	090200	636800	9320	9320	9320	9320	0
652	20250324	090100	636800	9320	9320	9320	9320	30
653	20250324	090000	357200	9400	9400	9400	9400	38