KissMeData/286940/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	210600	445953170	19870	19870	19870	19870	168
3	20250324	210500	445953170	19870	19870	19870	19870	0
4	20250324	210400	445953170	19870	19870	19870	19870	0
5	20250324	210300	445953170	19870	19870	19870	19870	0
6	20250324	210200	445953170	19870	19870	19870	19870	0
7	20250324	210100	445953170	19870	19870	19870	19870	0
8	20250324	210000	445953170	19870	19870	19870	19870	0
9	20250324	205900	445953170	19870	19870	19870	19870	0
10	20250324	205800	445953170	19870	19870	19870	19870	0
11	20250324	205700	445953170	19870	19870	19870	19870	0
12	20250324	205600	445953170	19870	19870	19870	19870	0
13	20250324	205500	445953170	19870	19870	19870	19870	0
14	20250324	205400	445953170	19870	19870	19870	19870	0
15	20250324	205300	445953170	19870	19870	19870	19870	0
16	20250324	205200	445953170	19870	19870	19870	19870	0
17	20250324	205100	445953170	19870	19870	19870	19870	0
18	20250324	205000	445953170	19870	19870	19870	19870	0
19	20250324	204900	445953170	19870	19870	19870	19870	0
20	20250324	204800	445953170	19870	19870	19870	19870	0
21	20250324	204700	445953170	19870	19870	19870	19870	0
22	20250324	204600	445953170	19870	19870	19870	19870	0
23	20250324	204500	445953170	19870	19870	19870	19870	0
24	20250324	204400	445953170	19870	19870	19870	19870	0
25	20250324	204300	445953170	19870	19870	19870	19870	0
26	20250324	204200	445953170	19870	19870	19870	19870	0
27	20250324	204100	445953170	19870	19870	19870	19870	0
28	20250324	204000	445953170	19870	19870	19870	19870	0
29	20250324	203900	445953170	19870	19870	19870	19870	0
30	20250324	203800	445953170	19870	19870	19870	19870	0
31	20250324	203700	445953170	19870	19870	19870	19870	0
32	20250324	203600	445953170	19870	19870	19870	19870	168
33	20250324	203500	445953170	19870	19870	19870	19870	0
34	20250324	203400	445953170	19870	19870	19870	19870	0
35	20250324	203300	445953170	19870	19870	19870	19870	0
36	20250324	203200	445953170	19870	19870	19870	19870	0
37	20250324	203100	445953170	19870	19870	19870	19870	0
38	20250324	203000	445953170	19870	19870	19870	19870	0
39	20250324	202900	445953170	19870	19870	19870	19870	0
40	20250324	202800	445953170	19870	19870	19870	19870	0
41	20250324	202700	445953170	19870	19870	19870	19870	0
42	20250324	202600	445953170	19870	19870	19870	19870	0
43	20250324	202500	445953170	19870	19870	19870	19870	0
44	20250324	202400	445953170	19870	19870	19870	19870	0
45	20250324	202300	445953170	19870	19870	19870	19870	0
46	20250324	202200	445953170	19870	19870	19870	19870	0
47	20250324	202100	445953170	19870	19870	19870	19870	0
48	20250324	202000	445953170	19870	19870	19870	19870	0
49	20250324	201900	445953170	19870	19870	19870	19870	0
50	20250324	201800	445953170	19870	19870	19870	19870	0
51	20250324	201700	445953170	19870	19870	19870	19870	0
52	20250324	201600	445953170	19870	19870	19870	19870	0
53	20250324	201500	445953170	19870	19870	19870	19870	0
54	20250324	201400	445953170	19870	19870	19870	19870	0
55	20250324	201300	445953170	19870	19870	19870	19870	0
56	20250324	201200	445953170	19870	19870	19870	19870	0
57	20250324	201100	445953170	19870	19870	19870	19870	0
58	20250324	201000	445953170	19870	19870	19870	19870	0
59	20250324	200900	445953170	19870	19870	19870	19870	0
60	20250324	200800	445953170	19870	19870	19870	19870	0
61	20250324	200700	445953170	19870	19870	19870	19870	0
62	20250324	200600	445953170	19870	19870	19870	19870	168
63	20250324	200500	445953170	19870	19870	19870	19870	0
64	20250324	200400	445953170	19870	19870	19870	19870	0
65	20250324	200300	445953170	19870	19870	19870	19870	0
66	20250324	200200	445953170	19870	19870	19870	19870	0
67	20250324	200100	445953170	19870	19870	19870	19870	0
68	20250324	200000	445953170	19870	19870	19870	19870	0
69	20250324	195900	445953170	19870	19870	19870	19870	0
70	20250324	195800	445953170	19870	19870	19870	19870	0
71	20250324	195700	445953170	19870	19870	19870	19870	0
72	20250324	195600	445953170	19870	19870	19870	19870	0
73	20250324	195500	445953170	19870	19870	19870	19870	0
74	20250324	195400	445953170	19870	19870	19870	19870	0
75	20250324	195300	445953170	19870	19870	19870	19870	0
76	20250324	195200	445953170	19870	19870	19870	19870	0
77	20250324	195100	445953170	19870	19870	19870	19870	0
78	20250324	195000	445953170	19870	19870	19870	19870	0
79	20250324	194900	445953170	19870	19870	19870	19870	0
80	20250324	194800	445953170	19870	19870	19870	19870	0
81	20250324	194700	445953170	19870	19870	19870	19870	0
82	20250324	194600	445953170	19870	19870	19870	19870	0
83	20250324	194500	445953170	19870	19870	19870	19870	0
84	20250324	194400	445953170	19870	19870	19870	19870	0
85	20250324	194300	445953170	19870	19870	19870	19870	0
86	20250324	194200	445953170	19870	19870	19870	19870	0
87	20250324	194100	445953170	19870	19870	19870	19870	0
88	20250324	194000	445953170	19870	19870	19870	19870	0
89	20250324	193900	445953170	19870	19870	19870	19870	0
90	20250324	193800	445953170	19870	19870	19870	19870	0
91	20250324	193700	445953170	19870	19870	19870	19870	0
92	20250324	193600	445953170	19870	19870	19870	19870	168
93	20250324	193500	445953170	19870	19870	19870	19870	0
94	20250324	193400	445953170	19870	19870	19870	19870	0
95	20250324	193300	445953170	19870	19870	19870	19870	0
96	20250324	193200	445953170	19870	19870	19870	19870	0
97	20250324	193100	445953170	19870	19870	19870	19870	0
98	20250324	193000	445953170	19870	19870	19870	19870	0
99	20250324	192900	445953170	19870	19870	19870	19870	0
100	20250324	192800	445953170	19870	19870	19870	19870	0
101	20250324	192700	445953170	19870	19870	19870	19870	0
102	20250324	192600	445953170	19870	19870	19870	19870	0
103	20250324	192500	445953170	19870	19870	19870	19870	0
104	20250324	192400	445953170	19870	19870	19870	19870	0
105	20250324	192300	445953170	19870	19870	19870	19870	0
106	20250324	192200	445953170	19870	19870	19870	19870	0
107	20250324	192100	445953170	19870	19870	19870	19870	0
108	20250324	192000	445953170	19870	19870	19870	19870	0
109	20250324	191900	445953170	19870	19870	19870	19870	0
110	20250324	191800	445953170	19870	19870	19870	19870	0
111	20250324	191700	445953170	19870	19870	19870	19870	0
112	20250324	191600	445953170	19870	19870	19870	19870	0
113	20250324	191500	445953170	19870	19870	19870	19870	0
114	20250324	191400	445953170	19870	19870	19870	19870	0
115	20250324	191300	445953170	19870	19870	19870	19870	0
116	20250324	191200	445953170	19870	19870	19870	19870	0
117	20250324	191100	445953170	19870	19870	19870	19870	0
118	20250324	191000	445953170	19870	19870	19870	19870	0
119	20250324	190900	445953170	19870	19870	19870	19870	0
120	20250324	190800	445953170	19870	19870	19870	19870	0
121	20250324	190700	445953170	19870	19870	19870	19870	0
122	20250324	190600	445953170	19870	19870	19870	19870	168
123	20250324	190500	445953170	19870	19870	19870	19870	0
124	20250324	190400	445953170	19870	19870	19870	19870	0
125	20250324	190300	445953170	19870	19870	19870	19870	0
126	20250324	190200	445953170	19870	19870	19870	19870	0
127	20250324	190100	445953170	19870	19870	19870	19870	0
128	20250324	190000	445953170	19870	19870	19870	19870	0
129	20250324	185900	445953170	19870	19870	19870	19870	0
130	20250324	185800	445953170	19870	19870	19870	19870	0
131	20250324	185700	445953170	19870	19870	19870	19870	0
132	20250324	185600	445953170	19870	19870	19870	19870	0
133	20250324	185500	445953170	19870	19870	19870	19870	0
134	20250324	185400	445953170	19870	19870	19870	19870	0
135	20250324	185300	445953170	19870	19870	19870	19870	0
136	20250324	185200	445953170	19870	19870	19870	19870	0
137	20250324	185100	445953170	19870	19870	19870	19870	0
138	20250324	185000	445953170	19870	19870	19870	19870	0
139	20250324	184900	445953170	19870	19870	19870	19870	0
140	20250324	184800	445953170	19870	19870	19870	19870	0
141	20250324	184700	445953170	19870	19870	19870	19870	0
142	20250324	184600	445953170	19870	19870	19870	19870	0
143	20250324	184500	445953170	19870	19870	19870	19870	0
144	20250324	184400	445953170	19870	19870	19870	19870	0
145	20250324	184300	445953170	19870	19870	19870	19870	0
146	20250324	184200	445953170	19870	19870	19870	19870	0
147	20250324	184100	445953170	19870	19870	19870	19870	0
148	20250324	184000	445953170	19870	19870	19870	19870	0
149	20250324	183900	445953170	19870	19870	19870	19870	0
150	20250324	183800	445953170	19870	19870	19870	19870	0
151	20250324	183700	445953170	19870	19870	19870	19870	0
152	20250324	183600	445953170	19870	19870	19870	19870	168
153	20250324	183500	445953170	19870	19870	19870	19870	0
154	20250324	183400	445953170	19870	19870	19870	19870	0
155	20250324	183300	445953170	19870	19870	19870	19870	0
156	20250324	183200	445953170	19870	19870	19870	19870	0
157	20250324	183100	445953170	19870	19870	19870	19870	0
158	20250324	183000	445953170	19870	19870	19870	19870	0
159	20250324	182900	445953170	19870	19870	19870	19870	0
160	20250324	182800	445953170	19870	19870	19870	19870	0
161	20250324	182700	445953170	19870	19870	19870	19870	0
162	20250324	182600	445953170	19870	19870	19870	19870	0
163	20250324	182500	445953170	19870	19870	19870	19870	0
164	20250324	182400	445953170	19870	19870	19870	19870	0
165	20250324	182300	445953170	19870	19870	19870	19870	0
166	20250324	182200	445953170	19870	19870	19870	19870	0
167	20250324	182100	445953170	19870	19870	19870	19870	0
168	20250324	182000	445953170	19870	19870	19870	19870	0
169	20250324	181900	445953170	19870	19870	19870	19870	0
170	20250324	181800	445953170	19870	19870	19870	19870	0
171	20250324	181700	445953170	19870	19870	19870	19870	0
172	20250324	181600	445953170	19870	19870	19870	19870	0
173	20250324	181500	445953170	19870	19870	19870	19870	0
174	20250324	181400	445953170	19870	19870	19870	19870	0
175	20250324	181300	445953170	19870	19870	19870	19870	0
176	20250324	181200	445953170	19870	19870	19870	19870	0
177	20250324	181100	445953170	19870	19870	19870	19870	0
178	20250324	181000	445953170	19870	19870	19870	19870	0
179	20250324	180900	445953170	19870	19870	19870	19870	0
180	20250324	180800	445953170	19870	19870	19870	19870	0
181	20250324	180700	445953170	19870	19870	19870	19870	0
182	20250324	180600	445953170	19870	19870	19870	19870	168
183	20250324	180500	445953170	19870	19870	19870	19870	0
184	20250324	180400	445953170	19870	19870	19870	19870	0
185	20250324	180300	445953170	19870	19870	19870	19870	0
186	20250324	180200	445953170	19870	19870	19870	19870	0
187	20250324	180100	445953170	19870	19870	19870	19870	0
188	20250324	180000	445953170	19870	19870	19870	19870	0
189	20250324	175900	445953170	19870	19870	19870	19870	0
190	20250324	175800	445953170	19870	19870	19870	19870	0
191	20250324	175700	445953170	19870	19870	19870	19870	0
192	20250324	175600	445953170	19870	19870	19870	19870	0
193	20250324	175500	445953170	19870	19870	19870	19870	0
194	20250324	175400	445953170	19870	19870	19870	19870	0
195	20250324	175300	445953170	19870	19870	19870	19870	0
196	20250324	175200	445953170	19870	19870	19870	19870	0
197	20250324	175100	445953170	19870	19870	19870	19870	0
198	20250324	175000	445953170	19870	19870	19870	19870	0
199	20250324	174900	445953170	19870	19870	19870	19870	0
200	20250324	174800	445953170	19870	19870	19870	19870	0
201	20250324	174700	445953170	19870	19870	19870	19870	0
202	20250324	174600	445953170	19870	19870	19870	19870	0
203	20250324	174500	445953170	19870	19870	19870	19870	0
204	20250324	174400	445953170	19870	19870	19870	19870	0
205	20250324	174300	445953170	19870	19870	19870	19870	0
206	20250324	174200	445953170	19870	19870	19870	19870	0
207	20250324	174100	445953170	19870	19870	19870	19870	0
208	20250324	174000	445953170	19870	19870	19870	19870	0
209	20250324	173900	445953170	19870	19870	19870	19870	0
210	20250324	173800	445953170	19870	19870	19870	19870	0
211	20250324	173700	445953170	19870	19870	19870	19870	0
212	20250324	173600	445953170	19870	19870	19870	19870	168
213	20250324	173500	445953170	19870	19870	19870	19870	0
214	20250324	173400	445953170	19870	19870	19870	19870	0
215	20250324	173300	445953170	19870	19870	19870	19870	0
216	20250324	173200	445953170	19870	19870	19870	19870	0
217	20250324	173100	445953170	19870	19870	19870	19870	0
218	20250324	173000	445953170	19870	19870	19870	19870	0
219	20250324	172900	445953170	19870	19870	19870	19870	0
220	20250324	172800	445953170	19870	19870	19870	19870	0
221	20250324	172700	445953170	19870	19870	19870	19870	0
222	20250324	172600	445953170	19870	19870	19870	19870	0
223	20250324	172500	445953170	19870	19870	19870	19870	0
224	20250324	172400	445953170	19870	19870	19870	19870	0
225	20250324	172300	445953170	19870	19870	19870	19870	0
226	20250324	172200	445953170	19870	19870	19870	19870	0
227	20250324	172100	445953170	19870	19870	19870	19870	0
228	20250324	172000	445953170	19870	19870	19870	19870	0
229	20250324	171900	445953170	19870	19870	19870	19870	0
230	20250324	171800	445953170	19870	19870	19870	19870	0
231	20250324	171700	445953170	19870	19870	19870	19870	0
232	20250324	171600	445953170	19870	19870	19870	19870	0
233	20250324	171500	445953170	19870	19870	19870	19870	0
234	20250324	171400	445953170	19870	19870	19870	19870	0
235	20250324	171300	445953170	19870	19870	19870	19870	0
236	20250324	171200	445953170	19870	19870	19870	19870	0
237	20250324	171100	445953170	19870	19870	19870	19870	0
238	20250324	171000	445953170	19870	19870	19870	19870	0
239	20250324	170900	445953170	19870	19870	19870	19870	0
240	20250324	170800	445953170	19870	19870	19870	19870	0
241	20250324	170700	445953170	19870	19870	19870	19870	0
242	20250324	170600	445953170	19870	19870	19870	19870	168
243	20250324	170500	445953170	19870	19870	19870	19870	0
244	20250324	170400	445953170	19870	19870	19870	19870	0
245	20250324	170300	445953170	19870	19870	19870	19870	0
246	20250324	170200	445953170	19870	19870	19870	19870	0
247	20250324	170100	445953170	19870	19870	19870	19870	0
248	20250324	170000	445953170	19870	19870	19870	19870	0
249	20250324	165900	445953170	19870	19870	19870	19870	0
250	20250324	165800	445953170	19870	19870	19870	19870	0
251	20250324	165700	445953170	19870	19870	19870	19870	0
252	20250324	165600	445953170	19870	19870	19870	19870	0
253	20250324	165500	445953170	19870	19870	19870	19870	0
254	20250324	165400	445953170	19870	19870	19870	19870	0
255	20250324	165300	445953170	19870	19870	19870	19870	0
256	20250324	165200	445953170	19870	19870	19870	19870	0
257	20250324	165100	445953170	19870	19870	19870	19870	0
258	20250324	165000	445953170	19870	19870	19870	19870	0
259	20250324	164900	445953170	19870	19870	19870	19870	0
260	20250324	164800	445953170	19870	19870	19870	19870	0
261	20250324	164700	445953170	19870	19870	19870	19870	0
262	20250324	164600	445953170	19870	19870	19870	19870	0
263	20250324	164500	445953170	19870	19870	19870	19870	0
264	20250324	164400	445953170	19870	19870	19870	19870	0
265	20250324	164300	445953170	19870	19870	19870	19870	0
266	20250324	164200	445953170	19870	19870	19870	19870	0
267	20250324	164100	445953170	19870	19870	19870	19870	0
268	20250324	164000	445953170	19870	19870	19870	19870	0
269	20250324	163900	445953170	19870	19870	19870	19870	0
270	20250324	163800	445953170	19870	19870	19870	19870	0
271	20250324	163700	445953170	19870	19870	19870	19870	0
272	20250324	163600	445953170	19870	19870	19870	19870	168
273	20250324	163500	445953170	19870	19870	19870	19870	0
274	20250324	163400	445953170	19870	19870	19870	19870	0
275	20250324	163300	445953170	19870	19870	19870	19870	0
276	20250324	163200	445953170	19870	19870	19870	19870	0
277	20250324	163100	445953170	19870	19870	19870	19870	0
278	20250324	163000	445953170	19870	19870	19870	19870	0
279	20250324	162900	445953170	19870	19870	19870	19870	0
280	20250324	162800	445953170	19870	19870	19870	19870	0
281	20250324	162700	445953170	19870	19870	19870	19870	0
282	20250324	162600	445953170	19870	19870	19870	19870	0
283	20250324	162500	445953170	19870	19870	19870	19870	0
284	20250324	162400	445953170	19870	19870	19870	19870	0
285	20250324	162300	445953170	19870	19870	19870	19870	0
286	20250324	162200	445953170	19870	19870	19870	19870	0
287	20250324	162100	445953170	19870	19870	19870	19870	0
288	20250324	162000	445953170	19870	19870	19870	19870	0
289	20250324	161900	445953170	19870	19870	19870	19870	0
290	20250324	161800	445953170	19870	19870	19870	19870	0
291	20250324	161700	445953170	19870	19870	19870	19870	0
292	20250324	161600	445953170	19870	19870	19870	19870	0
293	20250324	161500	445953170	19870	19870	19870	19870	0
294	20250324	161400	445953170	19870	19870	19870	19870	0
295	20250324	161300	445953170	19870	19870	19870	19870	0
296	20250324	161200	445953170	19870	19870	19870	19870	0
297	20250324	161100	445953170	19870	19870	19870	19870	0
298	20250324	161000	445953170	19870	19870	19870	19870	0
299	20250324	160900	445953170	19870	19870	19870	19870	0
300	20250324	160800	445953170	19870	19870	19870	19870	0
301	20250324	160700	445953170	19870	19870	19870	19870	0
302	20250324	160600	445953170	19870	19870	19870	19870	168
303	20250324	160500	445953170	19870	19870	19870	19870	0
304	20250324	160400	445953170	19870	19870	19870	19870	0
305	20250324	160300	445953170	19870	19870	19870	19870	0
306	20250324	160200	445953170	19870	19870	19870	19870	0
307	20250324	160100	445953170	19870	19870	19870	19870	0
308	20250324	160000	445953170	19870	19870	19870	19870	0
309	20250324	155900	445953170	19870	19870	19870	19870	0
310	20250324	155800	445953170	19870	19870	19870	19870	0
311	20250324	155700	445953170	19870	19870	19870	19870	0
312	20250324	155600	445953170	19870	19870	19870	19870	0
313	20250324	155500	445953170	19870	19870	19870	19870	0
314	20250324	155400	445953170	19870	19870	19870	19870	0
315	20250324	155300	445953170	19870	19870	19870	19870	0
316	20250324	155200	445953170	19870	19870	19870	19870	0
317	20250324	155100	445953170	19870	19870	19870	19870	0
318	20250324	155000	445953170	19870	19870	19870	19870	0
319	20250324	154900	445953170	19870	19870	19870	19870	0
320	20250324	154800	445953170	19870	19870	19870	19870	0
321	20250324	154700	445953170	19870	19870	19870	19870	0
322	20250324	154600	445953170	19870	19870	19870	19870	0
323	20250324	154500	445953170	19870	19870	19870	19870	0
324	20250324	154400	445953170	19870	19870	19870	19870	0
325	20250324	154300	445953170	19870	19870	19870	19870	0
326	20250324	154200	445953170	19870	19870	19870	19870	0
327	20250324	154100	445953170	19870	19870	19870	19870	0
328	20250324	154000	445953170	19870	19870	19870	19870	0
329	20250324	153900	445953170	19870	19870	19870	19870	0
330	20250324	153800	445953170	19870	19870	19870	19870	0
331	20250324	153700	445953170	19870	19870	19870	19870	0
332	20250324	153600	445953170	19870	19870	19870	19870	168
333	20250324	153500	445953170	19870	19870	19870	19870	0
334	20250324	153400	445953170	19870	19870	19870	19870	0
335	20250324	153300	445953170	19870	19870	19870	19870	0
336	20250324	153200	445953170	19870	19870	19870	19870	0
337	20250324	153100	445953170	19870	19870	19870	19870	0
338	20250324	153000	445953170	19870	19870	19870	19870	168
339	20250324	152900	442615010	19810	19810	19810	19810	0
340	20250324	152800	442615010	19810	19810	19810	19810	0
341	20250324	152700	442615010	19810	19810	19810	19810	0
342	20250324	152600	442615010	19810	19810	19810	19810	0
343	20250324	152500	442615010	19810	19810	19810	19810	0
344	20250324	152400	442615010	19810	19810	19810	19810	0
345	20250324	152300	442615010	19810	19810	19810	19810	0
346	20250324	152200	442615010	19810	19810	19810	19810	0
347	20250324	152100	442615010	19810	19810	19810	19810	0
348	20250324	152000	442615010	19810	19810	19810	19810	0
349	20250324	151900	442615010	19810	19810	19810	19790	63
350	20250324	151800	441367380	19800	19810	19810	19800	35
351	20250324	151700	440674120	19810	19810	19810	19810	0
352	20250324	151600	440674120	19810	19800	19810	19800	39
353	20250324	151500	439901890	19800	19840	19840	19800	596
354	20250324	151400	428099110	19840	19840	19840	19840	13
355	20250324	151300	427841190	19850	19850	19850	19850	2
356	20250324	151200	427801490	19840	19850	19850	19840	200
357	20250324	151100	423833190	19850	19900	19900	19850	15
358	20250324	151000	423535240	19900	19880	19900	19880	33
359	20250324	150900	422878560	19900	19900	19900	19890	52
360	20250324	150800	421843770	19900	19900	19900	19890	30
361	20250324	150700	421246780	19850	19850	19850	19850	101
362	20250324	150600	419241930	19900	19900	19900	19900	0
363	20250324	150500	419241930	19900	19910	19910	19840	127
364	20250324	150400	416719850	19900	19900	19900	19900	34
365	20250324	150300	416043250	19900	19900	19900	19900	1
366	20250324	150200	416023350	19900	19900	19900	19900	70
367	20250324	150100	414630350	19860	19860	19860	19860	1
368	20250324	150000	414610490	19840	19840	19840	19840	0
369	20250324	145900	414610490	19840	19840	19840	19840	0
370	20250324	145800	414610490	19840	19840	19840	19840	0
371	20250324	145700	414610490	19840	19840	19840	19840	0
372	20250324	145600	414610490	19840	19840	19840	19840	0
373	20250324	145500	414610490	19840	19840	19840	19840	0
374	20250324	145400	414610490	19840	19840	19840	19840	0
375	20250324	145300	414610490	19840	19840	19840	19840	0
376	20250324	145200	414610490	19840	19840	19840	19840	0
377	20250324	145100	414610490	19840	19840	19840	19840	0
378	20250324	145000	414610490	19840	19850	19850	19840	265
379	20250324	144900	409351130	19860	19860	19860	19860	0
380	20250324	144800	409351130	19860	19860	19860	19860	155
381	20250324	144700	406272830	19910	19910	19910	19910	1
382	20250324	144600	406252920	19860	19860	19860	19860	0
383	20250324	144500	406252920	19860	19860	19860	19860	100
384	20250324	144400	404266920	19920	19920	19920	19920	0
385	20250324	144300	404266920	19920	19920	19920	19920	0
386	20250324	144200	404266920	19920	19920	19920	19920	1
387	20250324	144100	404247000	19920	19920	19920	19920	43
388	20250324	144000	403390440	19920	19920	19920	19920	50
389	20250324	143900	402394440	19920	19920	19920	19860	73
390	20250324	143800	400940340	19930	19930	19930	19930	0
391	20250324	143700	400940340	19930	19930	19930	19930	0
392	20250324	143600	400940340	19930	19930	19930	19930	0
393	20250324	143500	400940340	19930	19930	19930	19930	0
394	20250324	143400	400940340	19930	19930	19930	19930	0
395	20250324	143300	400940340	19930	19930	19930	19930	36
396	20250324	143200	400222860	19930	19930	19930	19930	0
397	20250324	143100	400222860	19930	19930	19930	19930	0
398	20250324	143000	400222860	19930	19930	19930	19930	2
399	20250324	142900	400183000	19850	19850	19850	19850	1
400	20250324	142800	400163150	19860	19860	19860	19860	0
401	20250324	142700	400163150	19860	19860	19860	19860	0
402	20250324	142600	400163150	19860	19860	19860	19860	0
403	20250324	142500	400163150	19860	19860	19860	19860	0
404	20250324	142400	400163150	19860	19860	19860	19860	17
405	20250324	142300	399825530	19940	19940	19940	19940	0
406	20250324	142200	399825530	19940	19940	19940	19940	0
407	20250324	142100	399825530	19940	19900	19940	19860	37
408	20250324	142000	399088110	19940	19940	19940	19940	63
409	20250324	141900	397831890	19920	19920	19920	19920	42
410	20250324	141800	396995250	19860	19920	19920	19860	31
411	20250324	141700	396377790	19930	19930	19930	19930	24
412	20250324	141600	395899470	19920	19920	19920	19920	82
413	20250324	141500	394266030	19910	19910	19910	19910	0
414	20250324	141400	394266030	19910	19910	19910	19910	0
415	20250324	141300	394266030	19910	19910	19910	19910	73
416	20250324	141200	392812600	19910	19910	19910	19910	0
417	20250324	141100	392812600	19910	19910	19910	19910	0
418	20250324	141000	392812600	19910	19910	19910	19910	0
419	20250324	140900	392812600	19910	19910	19910	19910	0
420	20250324	140800	392812600	19910	19910	19910	19910	0
421	20250324	140700	392812600	19910	19910	19910	19910	1
422	20250324	140600	392792690	19910	19910	19910	19910	0
423	20250324	140500	392792690	19910	19910	19910	19910	0
424	20250324	140400	392792690	19910	19810	19910	19810	11
425	20250324	140300	392574680	19910	19910	19910	19910	0
426	20250324	140200	392574680	19910	19910	19910	19910	0
427	20250324	140100	392574680	19910	19910	19910	19910	0
428	20250324	140000	392574680	19910	19910	19910	19910	0
429	20250324	135900	392574680	19910	19910	19910	19910	0
430	20250324	135800	392574680	19910	19910	19910	19910	0
431	20250324	135700	392574680	19910	19910	19910	19910	0
432	20250324	135600	392574680	19910	19910	19910	19910	0
433	20250324	135500	392574680	19910	19910	19910	19910	1
434	20250324	135400	392554770	19850	19850	19850	19850	0
435	20250324	135300	392554770	19850	19850	19850	19850	0
436	20250324	135200	392554770	19850	19850	19850	19850	0
437	20250324	135100	392554770	19850	19850	19850	19850	0
438	20250324	135000	392554770	19850	19850	19850	19850	0
439	20250324	134900	392554770	19850	19850	19850	19850	0
440	20250324	134800	392554770	19850	19850	19850	19850	79
441	20250324	134700	390986620	19900	19900	19900	19900	0
442	20250324	134600	390986620	19900	19900	19900	19900	0
443	20250324	134500	390986620	19900	19900	19900	19900	0
444	20250324	134400	390986620	19900	19900	19900	19900	3
445	20250324	134300	390926920	19950	19950	19950	19950	110
446	20250324	134200	388732420	19980	19980	19980	19980	0
447	20250324	134100	388732420	19980	19980	19980	19980	0
448	20250324	134000	388732420	19980	19980	19980	19980	0
449	20250324	133900	388732420	19980	19980	19980	19980	0
450	20250324	133800	388732420	19980	19980	19980	19980	0
451	20250324	133700	388732420	19980	19980	19980	19980	195
452	20250324	133600	384836320	19980	19870	19980	19870	1510
453	20250324	133500	354676970	19960	19960	19960	19960	0
454	20250324	133400	354676970	19960	19960	19960	19960	25
455	20250324	133300	354177970	19960	19960	19960	19960	0
456	20250324	133200	354177970	19960	19960	19960	19960	0
457	20250324	133100	354177970	19960	19960	19960	19960	5
458	20250324	133000	354078170	19960	19940	19960	19940	500
459	20250324	132900	344099880	19850	19850	19850	19850	1
460	20250324	132800	344080030	19950	19950	19950	19950	0
461	20250324	132700	344080030	19950	19950	19950	19950	0
462	20250324	132600	344080030	19950	19860	19950	19860	141
463	20250324	132500	341271320	19870	19870	19870	19870	0
464	20250324	132400	341271320	19870	19870	19870	19870	34
465	20250324	132300	340595740	19870	19870	19870	19870	0
466	20250324	132200	340595740	19870	19930	19990	19870	600
467	20250324	132100	328622000	19930	19930	19930	19930	3
468	20250324	132000	328562210	19950	19950	19950	19950	0
469	20250324	131900	328562210	19950	19950	19950	19950	0
470	20250324	131800	328562210	19950	19950	19950	19950	0
471	20250324	131700	328562210	19950	19950	19950	19950	0
472	20250324	131600	328562210	19950	19950	19950	19950	117
473	20250324	131500	326228060	19950	19890	19950	19890	430
474	20250324	131400	317655960	19870	19890	19890	19870	10
475	20250324	131300	317457080	19890	19880	19890	19880	70
476	20250324	131200	316064870	19880	19860	19880	19860	172
477	20250324	131100	312647060	19860	19860	19860	19860	49
478	20250324	131000	311673920	19850	19850	19850	19850	62
479	20250324	130900	310443220	19850	19850	19850	19850	0
480	20250324	130800	310443220	19850	19850	19850	19850	0
481	20250324	130700	310443220	19850	19850	19850	19850	0
482	20250324	130600	310443220	19850	19780	19850	19780	1672
483	20250324	130500	277298050	19780	19780	19780	19780	0
484	20250324	130400	277298050	19780	19780	19780	19780	0
485	20250324	130300	277298050	19780	19780	19780	19780	1
486	20250324	130200	277278270	19740	19740	19740	19740	0
487	20250324	130100	277278270	19740	19750	19750	19740	201
488	20250324	130000	273309540	19800	19800	19800	19800	0
489	20250324	125900	273309540	19800	19800	19800	19800	88
490	20250324	125800	271567140	19750	19750	19750	19750	1
491	20250324	125700	271547390	19740	19740	19740	19740	0
492	20250324	125600	271547390	19740	19740	19740	19740	2
493	20250324	125500	271507910	19730	19780	19780	19730	362
494	20250324	125400	264356210	19810	19810	19810	19810	0
495	20250324	125300	264356210	19810	19810	19810	19810	0
496	20250324	125200	264356210	19810	19810	19810	19810	0
497	20250324	125100	264356210	19810	19810	19810	19810	0
498	20250324	125000	264356210	19810	19810	19810	19810	0
499	20250324	124900	264356210	19810	19810	19810	19810	0
500	20250324	124800	264356210	19810	19810	19810	19810	0
501	20250324	124700	264356210	19810	19810	19810	19810	0
502	20250324	124600	264356210	19810	19810	19810	19810	0
503	20250324	124500	264356210	19810	19810	19810	19810	17
504	20250324	124400	264019440	19810	19810	19810	19810	0
505	20250324	124300	264019440	19810	19810	19810	19810	0
506	20250324	124200	264019440	19810	19810	19810	19810	0
507	20250324	124100	264019440	19810	19810	19810	19810	0
508	20250324	124000	264019440	19810	19800	19810	19800	76
509	20250324	123900	262513890	19790	19780	19790	19780	287
510	20250324	123800	256836990	19780	19780	19780	19780	45
511	20250324	123700	255946890	19740	19740	19740	19740	155
512	20250324	123600	252887190	19740	19740	19740	19740	0
513	20250324	123500	252887190	19740	19740	19740	19740	1
514	20250324	123400	252867450	19730	19730	19730	19730	0
515	20250324	123300	252867450	19730	19730	19730	19730	36
516	20250324	123200	252157170	19740	19740	19740	19740	155
517	20250324	123100	249097470	19780	19780	19780	19780	0
518	20250324	123000	249097470	19780	19760	19780	19750	371
519	20250324	122900	241769640	19800	19800	19800	19800	0
520	20250324	122800	241769640	19800	19800	19800	19800	0
521	20250324	122700	241769640	19800	19800	19800	19800	0
522	20250324	122600	241769640	19800	19800	19800	19800	0
523	20250324	122500	241769640	19800	19800	19800	19800	0
524	20250324	122400	241769640	19800	19800	19800	19800	0
525	20250324	122300	241769640	19800	19800	19800	19800	1
526	20250324	122200	241749840	19750	19750	19750	19750	1
527	20250324	122100	241730090	19800	19800	19800	19800	0
528	20250324	122000	241730090	19800	19800	19800	19800	1
529	20250324	121900	241710290	19810	19810	19810	19810	0
530	20250324	121800	241710290	19810	19810	19810	19810	0
531	20250324	121700	241710290	19810	19810	19810	19810	1
532	20250324	121600	241690480	19750	19750	19750	19750	7
533	20250324	121500	241552230	19750	19750	19750	19750	1
534	20250324	121400	241532480	19780	19780	19780	19780	0
535	20250324	121300	241532480	19780	19780	19780	19780	0
536	20250324	121200	241532480	19780	19780	19780	19780	0
537	20250324	121100	241532480	19780	19780	19780	19780	1
538	20250324	121000	241512700	19750	19750	19750	19750	5
539	20250324	120900	241413950	19760	19760	19760	19760	0
540	20250324	120800	241413950	19760	19760	19760	19760	1
541	20250324	120700	241394190	19750	19750	19750	19750	0
542	20250324	120600	241394190	19750	19750	19750	19750	0
543	20250324	120500	241394190	19750	19750	19750	19750	0
544	20250324	120400	241394190	19750	19750	19750	19750	0
545	20250324	120300	241394190	19750	19750	19750	19750	0
546	20250324	120200	241394190	19750	19750	19750	19750	0
547	20250324	120100	241394190	19750	19750	19750	19750	1
548	20250324	120000	241374440	19750	19750	19750	19750	0
549	20250324	115900	241374440	19750	19750	19750	19750	0
550	20250324	115800	241374440	19750	19750	19750	19750	0
551	20250324	115700	241374440	19750	19750	19750	19750	0
552	20250324	115600	241374440	19750	19750	19750	19750	0
553	20250324	115500	241374440	19750	19750	19750	19750	1
554	20250324	115400	241354690	19770	19770	19770	19770	0
555	20250324	115300	241354690	19770	19770	19770	19770	0
556	20250324	115200	241354690	19770	19770	19770	19770	0
557	20250324	115100	241354690	19770	19770	19770	19770	0
558	20250324	115000	241354690	19770	19770	19770	19770	0
559	20250324	114900	241354690	19770	19770	19770	19770	0
560	20250324	114800	241354690	19770	19770	19770	19770	0
561	20250324	114700	241354690	19770	19770	19770	19770	88
562	20250324	114600	239614930	19740	19740	19740	19740	0
563	20250324	114500	239614930	19740	19750	19750	19740	131
564	20250324	114400	237028910	19750	19750	19750	19750	7
565	20250324	114300	236890660	19750	19760	19760	19750	102
566	20250324	114200	234876150	19770	19770	19770	19770	7
567	20250324	114100	234737760	19770	19770	19770	19770	0
568	20250324	114000	234737760	19770	19770	19770	19770	0
569	20250324	113900	234737760	19770	19770	19770	19770	0
570	20250324	113800	234737760	19770	19770	19770	19770	0
571	20250324	113700	234737760	19770	19770	19770	19770	0
572	20250324	113600	234737760	19770	19770	19770	19770	0
573	20250324	113500	234737760	19770	19750	19770	19750	121
574	20250324	113400	232347590	19770	19770	19770	19770	1
575	20250324	113300	232327820	19760	19760	19760	19760	0
576	20250324	113200	232327820	19760	19760	19760	19760	200
577	20250324	113100	228375820	19770	19770	19770	19770	103
578	20250324	113000	226339510	19770	19770	19770	19770	0
579	20250324	112900	226339510	19770	19770	19770	19770	0
580	20250324	112800	226339510	19770	19770	19770	19770	0
581	20250324	112700	226339510	19770	19770	19770	19770	5
582	20250324	112600	226240660	19770	19770	19770	19770	87
583	20250324	112500	224520670	19770	19770	19770	19770	0
584	20250324	112400	224520670	19770	19770	19770	19770	24
585	20250324	112300	224046190	19770	19770	19770	19770	8
586	20250324	112200	223888030	19770	19790	19790	19770	542
587	20250324	112100	213167780	19800	19800	19800	19800	0
588	20250324	112000	213167780	19800	19800	19800	19800	10
589	20250324	111900	212969780	19800	19800	19800	19800	3
590	20250324	111800	212910380	19800	19800	19800	19800	0
591	20250324	111700	212910380	19800	19800	19800	19800	0
592	20250324	111600	212910380	19800	19800	19800	19800	6
593	20250324	111500	212791580	19800	19800	19800	19800	14
594	20250324	111400	212514380	19800	19800	19800	19800	0
595	20250324	111300	212514380	19800	19800	19800	19800	0
596	20250324	111200	212514380	19800	19800	19800	19800	0
597	20250324	111100	212514380	19800	19800	19800	19800	0
598	20250324	111000	212514380	19800	19800	19800	19800	0
599	20250324	110900	212514380	19800	19800	19800	19800	0
600	20250324	110800	212514380	19800	19800	19800	19800	0
601	20250324	110700	212514380	19800	19800	19800	19800	0
602	20250324	110600	212514380	19800	19800	19800	19800	0
603	20250324	110500	212514380	19800	19810	19810	19800	100
604	20250324	110400	210534300	19820	19820	19820	19820	0
605	20250324	110300	210534300	19820	19820	19820	19820	1
606	20250324	110200	210514480	19820	19820	19820	19820	0
607	20250324	110100	210514480	19820	19820	19820	19820	0
608	20250324	110000	210514480	19820	19820	19820	19820	1
609	20250324	105900	210494660	19810	19810	19810	19810	1
610	20250324	105800	210474850	19810	19810	19810	19810	51
611	20250324	105700	209464540	19800	19800	19800	19800	2
612	20250324	105600	209424940	19820	19820	19820	19820	0
613	20250324	105500	209424940	19820	19810	19820	19800	295
614	20250324	105400	203580750	19810	19810	19810	19810	0
615	20250324	105300	203580750	19810	19810	19810	19810	0
616	20250324	105200	203580750	19810	19810	19810	19810	0
617	20250324	105100	203580750	19810	19810	19810	19810	13
618	20250324	105000	203323220	19810	19810	19810	19810	1
619	20250324	104900	203303410	19810	19810	19810	19810	0
620	20250324	104800	203303410	19810	19810	19810	19810	0
621	20250324	104700	203303410	19810	19810	19810	19810	100
622	20250324	104600	201322410	19810	19810	19810	19810	0
623	20250324	104500	201322410	19810	19810	19810	19810	100
624	20250324	104400	199341410	19820	19820	19820	19820	0
625	20250324	104300	199341410	19820	19800	19820	19800	5
626	20250324	104200	199242390	19800	19800	19800	19800	0
627	20250324	104100	199242390	19800	19800	19800	19800	0
628	20250324	104000	199242390	19800	19800	19800	19800	0
629	20250324	103900	199242390	19800	19800	19800	19800	0
630	20250324	103800	199242390	19800	19800	19800	19800	0
631	20250324	103700	199242390	19800	19800	19800	19800	1
632	20250324	103600	199222590	19800	19800	19800	19800	0
633	20250324	103500	199222590	19800	19800	19800	19800	0
634	20250324	103400	199222590	19800	19810	19810	19800	150
635	20250324	103300	196251770	19820	19820	19820	19820	4
636	20250324	103200	196172490	19820	19820	19820	19820	0
637	20250324	103100	196172490	19820	19820	19820	19820	0
638	20250324	103000	196172490	19820	19820	19820	19820	100
639	20250324	102900	194190490	19800	19800	19800	19800	0
640	20250324	102800	194190490	19800	19800	19800	19800	1
641	20250324	102700	194170690	19800	19800	19800	19800	40
642	20250324	102600	193378690	19800	19800	19800	19800	0
643	20250324	102500	193378690	19800	19800	19800	19800	0
644	20250324	102400	193378690	19800	19800	19800	19800	5
645	20250324	102300	193279690	19790	19800	19800	19790	8
646	20250324	102200	193121320	19800	19800	19800	19800	80
647	20250324	102100	191537320	19790	19790	19790	19790	120
648	20250324	102000	189162520	19830	19830	19830	19830	0
649	20250324	101900	189162520	19830	19830	19830	19830	0
650	20250324	101800	189162520	19830	19830	19830	19830	0
651	20250324	101700	189162520	19830	19830	19830	19830	1
652	20250324	101600	189142690	19840	19780	19840	19780	4
653	20250324	101500	189063390	19790	19850	19850	19790	104
654	20250324	101400	187004980	19800	19800	19800	19800	0
655	20250324	101300	187004980	19800	19800	19800	19800	0
656	20250324	101200	187004980	19800	19800	19800	19800	0
657	20250324	101100	187004980	19800	19800	19800	19800	0
658	20250324	101000	187004980	19800	19800	19800	19800	0
659	20250324	100900	187004980	19800	19800	19800	19800	176
660	20250324	100800	183520180	19800	19800	19800	19800	0
661	20250324	100700	183520180	19800	19800	19800	19800	0
662	20250324	100600	183520180	19800	19810	19810	19800	200
663	20250324	100500	179560000	19870	19870	19870	19870	0
664	20250324	100400	179560000	19870	19870	19870	19870	0
665	20250324	100300	179560000	19870	19870	19870	19870	0
666	20250324	100200	179560000	19870	19870	19870	19870	0
667	20250324	100100	179560000	19870	19870	19870	19870	0
668	20250324	100000	179560000	19870	19870	19870	19870	1
669	20250324	095900	179540130	19870	19870	19870	19870	0
670	20250324	095800	179540130	19870	19870	19870	19870	27
671	20250324	095700	179003640	19870	19870	19870	19870	0
672	20250324	095600	179003640	19870	19860	19880	19860	119
673	20250324	095500	176638600	19860	19830	19860	19830	289
674	20250324	095400	170903070	19780	19780	19780	19780	0
675	20250324	095300	170903070	19780	19780	19780	19780	0
676	20250324	095200	170903070	19780	19780	19780	19780	0
677	20250324	095100	170903070	19780	19830	19830	19780	2
678	20250324	095000	170863460	19830	19830	19830	19830	0
679	20250324	094900	170863460	19830	19830	19830	19830	1
680	20250324	094800	170843630	19830	19830	19830	19830	6
681	20250324	094700	170724650	19770	19770	19770	19770	0
682	20250324	094600	170724650	19770	19770	19770	19770	0
683	20250324	094500	170724650	19770	19780	19780	19770	200
684	20250324	094400	166769100	19830	19830	19830	19830	0
685	20250324	094300	166769100	19830	19830	19830	19770	3
686	20250324	094200	166709670	19830	19820	19830	19820	52
687	20250324	094100	165679010	19810	19810	19810	19810	0
688	20250324	094000	165679010	19810	19810	19810	19810	0
689	20250324	093900	165679010	19810	19780	19810	19780	211
690	20250324	093800	161502730	19790	19790	19790	19790	182
691	20250324	093700	157900950	19790	19790	19790	19790	1
692	20250324	093600	157881160	19800	19800	19800	19800	3
693	20250324	093500	157821760	19790	19790	19790	19790	150
694	20250324	093400	154853260	19790	19790	19790	19790	0
695	20250324	093300	154853260	19790	19790	19790	19790	121
696	20250324	093200	152458670	19790	19720	19790	19710	72
697	20250324	093100	151039010	19790	19790	19790	19790	2
698	20250324	093000	150999430	19700	19720	19790	19700	711
699	20250324	092900	136989350	19800	19800	19800	19720	101
700	20250324	092800	134994860	19810	19810	19810	19810	0
701	20250324	092700	134994860	19810	19820	19820	19810	5
702	20250324	092600	134895780	19810	19810	19810	19810	1
703	20250324	092500	134875970	19830	19830	19830	19830	0
704	20250324	092400	134875970	19830	19830	19830	19830	0
705	20250324	092300	134875970	19830	19830	19830	19830	0
706	20250324	092200	134875970	19830	19830	19830	19830	0
707	20250324	092100	134875970	19830	19830	19830	19830	6
708	20250324	092000	134756990	19830	19830	19830	19820	153
709	20250324	091900	131723010	19850	19850	19850	19850	1
710	20250324	091800	131703160	19780	19780	19780	19780	410
711	20250324	091700	123593360	19780	19790	19790	19780	157
712	20250324	091600	120487620	19880	19810	19880	19810	22
713	20250324	091500	120051730	19810	19850	19850	19790	115
714	20250324	091400	117772610	19900	19900	19900	19900	0
715	20250324	091300	117772610	19900	19850	19900	19850	52
716	20250324	091200	116740360	19920	19890	19920	19890	63
717	20250324	091100	115486520	19880	19880	19880	19880	1
718	20250324	091000	115466640	19830	19830	19830	19830	0
719	20250324	090900	115466640	19830	19870	19870	19830	53
720	20250324	090800	114413570	19870	19870	19870	19870	0
721	20250324	090700	114413570	19870	19860	19870	19800	527
722	20250324	090600	103974110	19870	19980	19980	19870	101
723	20250324	090500	101965590	20000	20050	20050	20000	40
724	20250324	090400	101165340	20100	19890	20100	19890	1998
725	20250324	090300	61336470	19900	19760	19900	19750	1599
726	20250324	090200	29645220	19670	19710	19770	19650	1053
727	20250324	090100	8924000	19800	19800	19800	19800	0
728	20250324	090000	8924000	19800	19840	19840	19800	450