KissMeData/323990/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	211800	753509225	8860	8860	8860	8860	761
3	20250324	211700	753509225	8860	8860	8860	8860	0
4	20250324	211600	753509225	8860	8860	8860	8860	0
5	20250324	211500	753509225	8860	8860	8860	8860	0
6	20250324	211400	753509225	8860	8860	8860	8860	0
7	20250324	211300	753509225	8860	8860	8860	8860	0
8	20250324	211200	753509225	8860	8860	8860	8860	0
9	20250324	211100	753509225	8860	8860	8860	8860	0
10	20250324	211000	753509225	8860	8860	8860	8860	0
11	20250324	210900	753509225	8860	8860	8860	8860	0
12	20250324	210800	753509225	8860	8860	8860	8860	0
13	20250324	210700	753509225	8860	8860	8860	8860	0
14	20250324	210600	753509225	8860	8860	8860	8860	0
15	20250324	210500	753509225	8860	8860	8860	8860	0
16	20250324	210400	753509225	8860	8860	8860	8860	0
17	20250324	210300	753509225	8860	8860	8860	8860	0
18	20250324	210200	753509225	8860	8860	8860	8860	0
19	20250324	210100	753509225	8860	8860	8860	8860	0
20	20250324	210000	753509225	8860	8860	8860	8860	0
21	20250324	205900	753509225	8860	8860	8860	8860	0
22	20250324	205800	753509225	8860	8860	8860	8860	0
23	20250324	205700	753509225	8860	8860	8860	8860	0
24	20250324	205600	753509225	8860	8860	8860	8860	0
25	20250324	205500	753509225	8860	8860	8860	8860	0
26	20250324	205400	753509225	8860	8860	8860	8860	0
27	20250324	205300	753509225	8860	8860	8860	8860	0
28	20250324	205200	753509225	8860	8860	8860	8860	0
29	20250324	205100	753509225	8860	8860	8860	8860	0
30	20250324	205000	753509225	8860	8860	8860	8860	0
31	20250324	204900	753509225	8860	8860	8860	8860	0
32	20250324	204800	753509225	8860	8860	8860	8860	761
33	20250324	204700	753509225	8860	8860	8860	8860	0
34	20250324	204600	753509225	8860	8860	8860	8860	0
35	20250324	204500	753509225	8860	8860	8860	8860	0
36	20250324	204400	753509225	8860	8860	8860	8860	0
37	20250324	204300	753509225	8860	8860	8860	8860	0
38	20250324	204200	753509225	8860	8860	8860	8860	0
39	20250324	204100	753509225	8860	8860	8860	8860	0
40	20250324	204000	753509225	8860	8860	8860	8860	0
41	20250324	203900	753509225	8860	8860	8860	8860	0
42	20250324	203800	753509225	8860	8860	8860	8860	0
43	20250324	203700	753509225	8860	8860	8860	8860	0
44	20250324	203600	753509225	8860	8860	8860	8860	0
45	20250324	203500	753509225	8860	8860	8860	8860	0
46	20250324	203400	753509225	8860	8860	8860	8860	0
47	20250324	203300	753509225	8860	8860	8860	8860	0
48	20250324	203200	753509225	8860	8860	8860	8860	0
49	20250324	203100	753509225	8860	8860	8860	8860	0
50	20250324	203000	753509225	8860	8860	8860	8860	0
51	20250324	202900	753509225	8860	8860	8860	8860	0
52	20250324	202800	753509225	8860	8860	8860	8860	0
53	20250324	202700	753509225	8860	8860	8860	8860	0
54	20250324	202600	753509225	8860	8860	8860	8860	0
55	20250324	202500	753509225	8860	8860	8860	8860	0
56	20250324	202400	753509225	8860	8860	8860	8860	0
57	20250324	202300	753509225	8860	8860	8860	8860	0
58	20250324	202200	753509225	8860	8860	8860	8860	0
59	20250324	202100	753509225	8860	8860	8860	8860	0
60	20250324	202000	753509225	8860	8860	8860	8860	0
61	20250324	201900	753509225	8860	8860	8860	8860	0
62	20250324	201800	753509225	8860	8860	8860	8860	761
63	20250324	201700	753509225	8860	8860	8860	8860	0
64	20250324	201600	753509225	8860	8860	8860	8860	0
65	20250324	201500	753509225	8860	8860	8860	8860	0
66	20250324	201400	753509225	8860	8860	8860	8860	0
67	20250324	201300	753509225	8860	8860	8860	8860	0
68	20250324	201200	753509225	8860	8860	8860	8860	0
69	20250324	201100	753509225	8860	8860	8860	8860	0
70	20250324	201000	753509225	8860	8860	8860	8860	0
71	20250324	200900	753509225	8860	8860	8860	8860	0
72	20250324	200800	753509225	8860	8860	8860	8860	0
73	20250324	200700	753509225	8860	8860	8860	8860	0
74	20250324	200600	753509225	8860	8860	8860	8860	0
75	20250324	200500	753509225	8860	8860	8860	8860	0
76	20250324	200400	753509225	8860	8860	8860	8860	0
77	20250324	200300	753509225	8860	8860	8860	8860	0
78	20250324	200200	753509225	8860	8860	8860	8860	0
79	20250324	200100	753509225	8860	8860	8860	8860	0
80	20250324	200000	753509225	8860	8860	8860	8860	0
81	20250324	195900	753509225	8860	8860	8860	8860	0
82	20250324	195800	753509225	8860	8860	8860	8860	0
83	20250324	195700	753509225	8860	8860	8860	8860	0
84	20250324	195600	753509225	8860	8860	8860	8860	0
85	20250324	195500	753509225	8860	8860	8860	8860	0
86	20250324	195400	753509225	8860	8860	8860	8860	0
87	20250324	195300	753509225	8860	8860	8860	8860	0
88	20250324	195200	753509225	8860	8860	8860	8860	0
89	20250324	195100	753509225	8860	8860	8860	8860	0
90	20250324	195000	753509225	8860	8860	8860	8860	0
91	20250324	194900	753509225	8860	8860	8860	8860	0
92	20250324	194800	753509225	8860	8860	8860	8860	761
93	20250324	194700	753509225	8860	8860	8860	8860	0
94	20250324	194600	753509225	8860	8860	8860	8860	0
95	20250324	194500	753509225	8860	8860	8860	8860	0
96	20250324	194400	753509225	8860	8860	8860	8860	0
97	20250324	194300	753509225	8860	8860	8860	8860	0
98	20250324	194200	753509225	8860	8860	8860	8860	0
99	20250324	194100	753509225	8860	8860	8860	8860	0
100	20250324	194000	753509225	8860	8860	8860	8860	0
101	20250324	193900	753509225	8860	8860	8860	8860	0
102	20250324	193800	753509225	8860	8860	8860	8860	0
103	20250324	193700	753509225	8860	8860	8860	8860	0
104	20250324	193600	753509225	8860	8860	8860	8860	0
105	20250324	193500	753509225	8860	8860	8860	8860	0
106	20250324	193400	753509225	8860	8860	8860	8860	0
107	20250324	193300	753509225	8860	8860	8860	8860	0
108	20250324	193200	753509225	8860	8860	8860	8860	0
109	20250324	193100	753509225	8860	8860	8860	8860	0
110	20250324	193000	753509225	8860	8860	8860	8860	0
111	20250324	192900	753509225	8860	8860	8860	8860	0
112	20250324	192800	753509225	8860	8860	8860	8860	0
113	20250324	192700	753509225	8860	8860	8860	8860	0
114	20250324	192600	753509225	8860	8860	8860	8860	0
115	20250324	192500	753509225	8860	8860	8860	8860	0
116	20250324	192400	753509225	8860	8860	8860	8860	0
117	20250324	192300	753509225	8860	8860	8860	8860	0
118	20250324	192200	753509225	8860	8860	8860	8860	0
119	20250324	192100	753509225	8860	8860	8860	8860	0
120	20250324	192000	753509225	8860	8860	8860	8860	0
121	20250324	191900	753509225	8860	8860	8860	8860	0
122	20250324	191800	753509225	8860	8860	8860	8860	761
123	20250324	191700	753509225	8860	8860	8860	8860	0
124	20250324	191600	753509225	8860	8860	8860	8860	0
125	20250324	191500	753509225	8860	8860	8860	8860	0
126	20250324	191400	753509225	8860	8860	8860	8860	0
127	20250324	191300	753509225	8860	8860	8860	8860	0
128	20250324	191200	753509225	8860	8860	8860	8860	0
129	20250324	191100	753509225	8860	8860	8860	8860	0
130	20250324	191000	753509225	8860	8860	8860	8860	0
131	20250324	190900	753509225	8860	8860	8860	8860	0
132	20250324	190800	753509225	8860	8860	8860	8860	0
133	20250324	190700	753509225	8860	8860	8860	8860	0
134	20250324	190600	753509225	8860	8860	8860	8860	0
135	20250324	190500	753509225	8860	8860	8860	8860	0
136	20250324	190400	753509225	8860	8860	8860	8860	0
137	20250324	190300	753509225	8860	8860	8860	8860	0
138	20250324	190200	753509225	8860	8860	8860	8860	0
139	20250324	190100	753509225	8860	8860	8860	8860	0
140	20250324	190000	753509225	8860	8860	8860	8860	0
141	20250324	185900	753509225	8860	8860	8860	8860	0
142	20250324	185800	753509225	8860	8860	8860	8860	0
143	20250324	185700	753509225	8860	8860	8860	8860	0
144	20250324	185600	753509225	8860	8860	8860	8860	0
145	20250324	185500	753509225	8860	8860	8860	8860	0
146	20250324	185400	753509225	8860	8860	8860	8860	0
147	20250324	185300	753509225	8860	8860	8860	8860	0
148	20250324	185200	753509225	8860	8860	8860	8860	0
149	20250324	185100	753509225	8860	8860	8860	8860	0
150	20250324	185000	753509225	8860	8860	8860	8860	0
151	20250324	184900	753509225	8860	8860	8860	8860	0
152	20250324	184800	753509225	8860	8860	8860	8860	761
153	20250324	184700	753509225	8860	8860	8860	8860	0
154	20250324	184600	753509225	8860	8860	8860	8860	0
155	20250324	184500	753509225	8860	8860	8860	8860	0
156	20250324	184400	753509225	8860	8860	8860	8860	0
157	20250324	184300	753509225	8860	8860	8860	8860	0
158	20250324	184200	753509225	8860	8860	8860	8860	0
159	20250324	184100	753509225	8860	8860	8860	8860	0
160	20250324	184000	753509225	8860	8860	8860	8860	0
161	20250324	183900	753509225	8860	8860	8860	8860	0
162	20250324	183800	753509225	8860	8860	8860	8860	0
163	20250324	183700	753509225	8860	8860	8860	8860	0
164	20250324	183600	753509225	8860	8860	8860	8860	0
165	20250324	183500	753509225	8860	8860	8860	8860	0
166	20250324	183400	753509225	8860	8860	8860	8860	0
167	20250324	183300	753509225	8860	8860	8860	8860	0
168	20250324	183200	753509225	8860	8860	8860	8860	0
169	20250324	183100	753509225	8860	8860	8860	8860	0
170	20250324	183000	753509225	8860	8860	8860	8860	0
171	20250324	182900	753509225	8860	8860	8860	8860	0
172	20250324	182800	753509225	8860	8860	8860	8860	0
173	20250324	182700	753509225	8860	8860	8860	8860	0
174	20250324	182600	753509225	8860	8860	8860	8860	0
175	20250324	182500	753509225	8860	8860	8860	8860	0
176	20250324	182400	753509225	8860	8860	8860	8860	0
177	20250324	182300	753509225	8860	8860	8860	8860	0
178	20250324	182200	753509225	8860	8860	8860	8860	0
179	20250324	182100	753509225	8860	8860	8860	8860	0
180	20250324	182000	753509225	8860	8860	8860	8860	0
181	20250324	181900	753509225	8860	8860	8860	8860	0
182	20250324	181800	753509225	8860	8860	8860	8860	761
183	20250324	181700	753509225	8860	8860	8860	8860	0
184	20250324	181600	753509225	8860	8860	8860	8860	0
185	20250324	181500	753509225	8860	8860	8860	8860	0
186	20250324	181400	753509225	8860	8860	8860	8860	0
187	20250324	181300	753509225	8860	8860	8860	8860	0
188	20250324	181200	753509225	8860	8860	8860	8860	0
189	20250324	181100	753509225	8860	8860	8860	8860	0
190	20250324	181000	753509225	8860	8860	8860	8860	0
191	20250324	180900	753509225	8860	8860	8860	8860	0
192	20250324	180800	753509225	8860	8860	8860	8860	0
193	20250324	180700	753509225	8860	8860	8860	8860	0
194	20250324	180600	753509225	8860	8860	8860	8860	0
195	20250324	180500	753509225	8860	8860	8860	8860	0
196	20250324	180400	753509225	8860	8860	8860	8860	0
197	20250324	180300	753509225	8860	8860	8860	8860	0
198	20250324	180200	753509225	8860	8860	8860	8860	0
199	20250324	180100	753509225	8860	8860	8860	8860	0
200	20250324	180000	753509225	8860	8860	8860	8860	0
201	20250324	175900	753509225	8860	8860	8860	8860	0
202	20250324	175800	753509225	8860	8860	8860	8860	0
203	20250324	175700	753509225	8860	8860	8860	8860	0
204	20250324	175600	753509225	8860	8860	8860	8860	0
205	20250324	175500	753509225	8860	8860	8860	8860	0
206	20250324	175400	753509225	8860	8860	8860	8860	0
207	20250324	175300	753509225	8860	8860	8860	8860	0
208	20250324	175200	753509225	8860	8860	8860	8860	0
209	20250324	175100	753509225	8860	8860	8860	8860	0
210	20250324	175000	753509225	8860	8860	8860	8860	0
211	20250324	174900	753509225	8860	8860	8860	8860	0
212	20250324	174800	753509225	8860	8860	8860	8860	761
213	20250324	174700	753509225	8860	8860	8860	8860	0
214	20250324	174600	753509225	8860	8860	8860	8860	0
215	20250324	174500	753509225	8860	8860	8860	8860	0
216	20250324	174400	753509225	8860	8860	8860	8860	0
217	20250324	174300	753509225	8860	8860	8860	8860	0
218	20250324	174200	753509225	8860	8860	8860	8860	0
219	20250324	174100	753509225	8860	8860	8860	8860	0
220	20250324	174000	753509225	8860	8860	8860	8860	0
221	20250324	173900	753509225	8860	8860	8860	8860	0
222	20250324	173800	753509225	8860	8860	8860	8860	0
223	20250324	173700	753509225	8860	8860	8860	8860	0
224	20250324	173600	753509225	8860	8860	8860	8860	0
225	20250324	173500	753509225	8860	8860	8860	8860	0
226	20250324	173400	753509225	8860	8860	8860	8860	0
227	20250324	173300	753509225	8860	8860	8860	8860	0
228	20250324	173200	753509225	8860	8860	8860	8860	0
229	20250324	173100	753509225	8860	8860	8860	8860	0
230	20250324	173000	753509225	8860	8860	8860	8860	0
231	20250324	172900	753509225	8860	8860	8860	8860	0
232	20250324	172800	753509225	8860	8860	8860	8860	0
233	20250324	172700	753509225	8860	8860	8860	8860	0
234	20250324	172600	753509225	8860	8860	8860	8860	0
235	20250324	172500	753509225	8860	8860	8860	8860	0
236	20250324	172400	753509225	8860	8860	8860	8860	0
237	20250324	172300	753509225	8860	8860	8860	8860	0
238	20250324	172200	753509225	8860	8860	8860	8860	0
239	20250324	172100	753509225	8860	8860	8860	8860	0
240	20250324	172000	753509225	8860	8860	8860	8860	0
241	20250324	171900	753509225	8860	8860	8860	8860	0
242	20250324	171800	753509225	8860	8860	8860	8860	761
243	20250324	171700	753509225	8860	8860	8860	8860	0
244	20250324	171600	753509225	8860	8860	8860	8860	0
245	20250324	171500	753509225	8860	8860	8860	8860	0
246	20250324	171400	753509225	8860	8860	8860	8860	0
247	20250324	171300	753509225	8860	8860	8860	8860	0
248	20250324	171200	753509225	8860	8860	8860	8860	0
249	20250324	171100	753509225	8860	8860	8860	8860	0
250	20250324	171000	753509225	8860	8860	8860	8860	0
251	20250324	170900	753509225	8860	8860	8860	8860	0
252	20250324	170800	753509225	8860	8860	8860	8860	0
253	20250324	170700	753509225	8860	8860	8860	8860	0
254	20250324	170600	753509225	8860	8860	8860	8860	0
255	20250324	170500	753509225	8860	8860	8860	8860	0
256	20250324	170400	753509225	8860	8860	8860	8860	0
257	20250324	170300	753509225	8860	8860	8860	8860	0
258	20250324	170200	753509225	8860	8860	8860	8860	0
259	20250324	170100	753509225	8860	8860	8860	8860	0
260	20250324	170000	753509225	8860	8860	8860	8860	0
261	20250324	165900	753509225	8860	8860	8860	8860	0
262	20250324	165800	753509225	8860	8860	8860	8860	0
263	20250324	165700	753509225	8860	8860	8860	8860	0
264	20250324	165600	753509225	8860	8860	8860	8860	0
265	20250324	165500	753509225	8860	8860	8860	8860	0
266	20250324	165400	753509225	8860	8860	8860	8860	0
267	20250324	165300	753509225	8860	8860	8860	8860	0
268	20250324	165200	753509225	8860	8860	8860	8860	0
269	20250324	165100	753509225	8860	8860	8860	8860	0
270	20250324	165000	753509225	8860	8860	8860	8860	0
271	20250324	164900	753509225	8860	8860	8860	8860	0
272	20250324	164800	753509225	8860	8860	8860	8860	761
273	20250324	164700	753509225	8860	8860	8860	8860	0
274	20250324	164600	753509225	8860	8860	8860	8860	0
275	20250324	164500	753509225	8860	8860	8860	8860	0
276	20250324	164400	753509225	8860	8860	8860	8860	0
277	20250324	164300	753509225	8860	8860	8860	8860	0
278	20250324	164200	753509225	8860	8860	8860	8860	0
279	20250324	164100	753509225	8860	8860	8860	8860	0
280	20250324	164000	753509225	8860	8860	8860	8860	0
281	20250324	163900	753509225	8860	8860	8860	8860	0
282	20250324	163800	753509225	8860	8860	8860	8860	0
283	20250324	163700	753509225	8860	8860	8860	8860	0
284	20250324	163600	753509225	8860	8860	8860	8860	0
285	20250324	163500	753509225	8860	8860	8860	8860	0
286	20250324	163400	753509225	8860	8860	8860	8860	0
287	20250324	163300	753509225	8860	8860	8860	8860	0
288	20250324	163200	753509225	8860	8860	8860	8860	0
289	20250324	163100	753509225	8860	8860	8860	8860	0
290	20250324	163000	753509225	8860	8860	8860	8860	0
291	20250324	162900	753509225	8860	8860	8860	8860	0
292	20250324	162800	753509225	8860	8860	8860	8860	0
293	20250324	162700	753509225	8860	8860	8860	8860	0
294	20250324	162600	753509225	8860	8860	8860	8860	0
295	20250324	162500	753509225	8860	8860	8860	8860	0
296	20250324	162400	753509225	8860	8860	8860	8860	0
297	20250324	162300	753509225	8860	8860	8860	8860	0
298	20250324	162200	753509225	8860	8860	8860	8860	0
299	20250324	162100	753509225	8860	8860	8860	8860	0
300	20250324	162000	753509225	8860	8860	8860	8860	0
301	20250324	161900	753509225	8860	8860	8860	8860	0
302	20250324	161800	753509225	8860	8860	8860	8860	761
303	20250324	161700	753509225	8860	8860	8860	8860	0
304	20250324	161600	753509225	8860	8860	8860	8860	0
305	20250324	161500	753509225	8860	8860	8860	8860	0
306	20250324	161400	753509225	8860	8860	8860	8860	0
307	20250324	161300	753509225	8860	8860	8860	8860	0
308	20250324	161200	753509225	8860	8860	8860	8860	0
309	20250324	161100	753509225	8860	8860	8860	8860	0
310	20250324	161000	753509225	8860	8860	8860	8860	0
311	20250324	160900	753509225	8860	8860	8860	8860	0
312	20250324	160800	753509225	8860	8860	8860	8860	0
313	20250324	160700	753509225	8860	8860	8860	8860	0
314	20250324	160600	753509225	8860	8860	8860	8860	0
315	20250324	160500	753509225	8860	8860	8860	8860	0
316	20250324	160400	753509225	8860	8860	8860	8860	0
317	20250324	160300	753509225	8860	8860	8860	8860	0
318	20250324	160200	753509225	8860	8860	8860	8860	0
319	20250324	160100	753509225	8860	8860	8860	8860	0
320	20250324	160000	753509225	8860	8860	8860	8860	0
321	20250324	155900	753509225	8860	8860	8860	8860	0
322	20250324	155800	753509225	8860	8860	8860	8860	0
323	20250324	155700	753509225	8860	8860	8860	8860	0
324	20250324	155600	753509225	8860	8860	8860	8860	0
325	20250324	155500	753509225	8860	8860	8860	8860	0
326	20250324	155400	753509225	8860	8860	8860	8860	0
327	20250324	155300	753509225	8860	8860	8860	8860	0
328	20250324	155200	753509225	8860	8860	8860	8860	0
329	20250324	155100	753509225	8860	8860	8860	8860	0
330	20250324	155000	753509225	8860	8860	8860	8860	0
331	20250324	154900	753509225	8860	8860	8860	8860	0
332	20250324	154800	753509225	8860	8860	8860	8860	761
333	20250324	154700	753509225	8860	8860	8860	8860	0
334	20250324	154600	753509225	8860	8860	8860	8860	0
335	20250324	154500	753509225	8860	8860	8860	8860	0
336	20250324	154400	753509225	8860	8860	8860	8860	0
337	20250324	154300	753509225	8860	8860	8860	8860	0
338	20250324	154200	753509225	8860	8860	8860	8860	0
339	20250324	154100	753509225	8860	8860	8860	8860	0
340	20250324	154000	753509225	8860	8860	8860	8860	0
341	20250324	153900	753509225	8860	8860	8860	8860	0
342	20250324	153800	753509225	8860	8860	8860	8860	0
343	20250324	153700	753509225	8860	8860	8860	8860	0
344	20250324	153600	753509225	8860	8860	8860	8860	0
345	20250324	153500	753509225	8860	8860	8860	8860	0
346	20250324	153400	753509225	8860	8860	8860	8860	0
347	20250324	153300	753509225	8860	8860	8860	8860	0
348	20250324	153200	753509225	8860	8860	8860	8860	0
349	20250324	153100	753509225	8860	8860	8860	8860	0
350	20250324	153000	753509225	8860	8860	8860	8860	761
351	20250324	152900	746766765	8890	8890	8890	8890	0
352	20250324	152800	746766765	8890	8890	8890	8890	0
353	20250324	152700	746766765	8890	8890	8890	8890	0
354	20250324	152600	746766765	8890	8890	8890	8890	0
355	20250324	152500	746766765	8890	8890	8890	8890	0
356	20250324	152400	746766765	8890	8890	8890	8890	0
357	20250324	152300	746766765	8890	8890	8890	8890	0
358	20250324	152200	746766765	8890	8890	8890	8890	0
359	20250324	152100	746766765	8890	8890	8890	8890	0
360	20250324	152000	746766765	8890	8890	8890	8890	0
361	20250324	151900	746766765	8890	8880	8890	8880	35
362	20250324	151800	746455875	8880	8890	8890	8880	61
363	20250324	151700	745914145	8900	8870	8900	8840	518
364	20250324	151600	741325635	8850	8870	8870	8850	540
365	20250324	151500	736541885	8870	8860	8870	8860	61
366	20250324	151400	736000915	8870	8860	8870	8860	62
367	20250324	151300	735451005	8870	8880	8880	8870	87
368	20250324	151200	734678525	8880	8880	8880	8880	0
369	20250324	151100	734678525	8880	8860	8880	8860	5
370	20250324	151000	734634185	8880	8880	8880	8880	0
371	20250324	150900	734634185	8880	8880	8880	8880	129
372	20250324	150800	733488665	8860	8860	8860	8860	160
373	20250324	150700	732071065	8870	8870	8870	8870	105
374	20250324	150600	731139715	8870	8870	8870	8870	0
375	20250324	150500	731139715	8870	8870	8870	8870	100
376	20250324	150400	730252715	8870	8870	8870	8870	100
377	20250324	150300	729365715	8870	8870	8870	8870	12
378	20250324	150200	729259275	8870	8870	8870	8870	0
379	20250324	150100	729259275	8870	8870	8870	8870	0
380	20250324	150000	729259275	8870	8880	8880	8870	270
381	20250324	145900	726862375	8890	8890	8890	8890	0
382	20250324	145800	726862375	8890	8890	8890	8890	0
383	20250324	145700	726862375	8890	8890	8890	8890	105
384	20250324	145600	725928925	8890	8890	8890	8890	0
385	20250324	145500	725928925	8890	8890	8890	8890	1
386	20250324	145400	725920035	8900	8900	8900	8900	58
387	20250324	145300	725403835	8900	8900	8900	8900	1
388	20250324	145200	725394935	8890	8890	8890	8890	38
389	20250324	145100	725057115	8890	8890	8890	8890	122
390	20250324	145000	723972535	8860	8860	8860	8860	0
391	20250324	144900	723972535	8860	8860	8860	8860	0
392	20250324	144800	723972535	8860	8860	8860	8860	0
393	20250324	144700	723972535	8860	8860	8860	8860	0
394	20250324	144600	723972535	8860	8860	8860	8860	0
395	20250324	144500	723972535	8860	8880	8880	8860	115
396	20250324	144400	722951355	8890	8890	8890	8890	0
397	20250324	144300	722951355	8890	8890	8890	8890	0
398	20250324	144200	722951355	8890	8890	8890	8890	0
399	20250324	144100	722951355	8890	8870	8890	8860	317
400	20250324	144000	720140315	8870	8870	8870	8870	0
401	20250324	143900	720140315	8870	8870	8870	8870	187
402	20250324	143800	718481625	8870	8870	8870	8870	75
403	20250324	143700	717816375	8870	8870	8870	8870	100
404	20250324	143600	716929375	8880	8880	8880	8880	18
405	20250324	143500	716769535	8890	8890	8890	8890	15
406	20250324	143400	716636185	8890	8890	8890	8890	73
407	20250324	143300	715987215	8870	8870	8870	8870	128
408	20250324	143200	714851855	8860	8860	8860	8860	94
409	20250324	143100	714019015	8860	8860	8860	8860	10
410	20250324	143000	713930415	8900	8900	8900	8900	0
411	20250324	142900	713930415	8900	8900	8900	8900	0
412	20250324	142800	713930415	8900	8900	8900	8900	0
413	20250324	142700	713930415	8900	8900	8900	8900	0
414	20250324	142600	713930415	8900	8900	8900	8900	45
415	20250324	142500	713529915	8850	8850	8850	8850	0
416	20250324	142400	713529915	8850	8860	8860	8850	88
417	20250324	142300	712751095	8910	8860	8910	8860	101
418	20250324	142200	711856185	8910	8910	8910	8910	89
419	20250324	142100	711063195	8860	8860	8860	8860	0
420	20250324	142000	711063195	8860	8860	8860	8860	0
421	20250324	141900	711063195	8860	8860	8860	8860	600
422	20250324	141800	705747195	8870	8870	8870	8870	45
423	20250324	141700	705348045	8870	8870	8870	8870	212
424	20250324	141600	703467605	8870	8870	8870	8870	0
425	20250324	141500	703467605	8870	8870	8870	8870	501
426	20250324	141400	699023735	8870	8870	8870	8870	20
427	20250324	141300	698846335	8870	8880	8880	8870	117
428	20250324	141200	697807385	8900	8900	8900	8900	89
429	20250324	141100	697015285	8900	8900	8900	8900	0
430	20250324	141000	697015285	8900	8900	8900	8900	1
431	20250324	140900	697006385	8900	8900	8900	8900	6
432	20250324	140800	696952985	8900	8900	8900	8900	1
433	20250324	140700	696944085	8910	8910	8910	8910	0
434	20250324	140600	696944085	8910	8910	8910	8910	0
435	20250324	140500	696944085	8910	8910	8910	8910	71
436	20250324	140400	696311475	8910	8910	8910	8910	1
437	20250324	140300	696302565	8910	8910	8910	8910	0
438	20250324	140200	696302565	8910	8910	8910	8910	0
439	20250324	140100	696302565	8910	8910	8910	8910	0
440	20250324	140000	696302565	8910	8910	8910	8910	0
441	20250324	135900	696302565	8910	8910	8910	8910	0
442	20250324	135800	696302565	8910	8910	8910	8910	0
443	20250324	135700	696302565	8910	8910	8910	8910	10
444	20250324	135600	696213465	8920	8920	8920	8920	97
445	20250324	135500	695348225	8910	8910	8910	8910	0
446	20250324	135400	695348225	8910	8910	8910	8910	21
447	20250324	135300	695161115	8870	8870	8870	8870	0
448	20250324	135200	695161115	8870	8910	8910	8870	163
449	20250324	135100	693713585	8880	8880	8880	8880	0
450	20250324	135000	693713585	8880	8880	8880	8880	29
451	20250324	134900	693456065	8910	8910	8910	8910	0
452	20250324	134800	693456065	8910	8900	8910	8900	68
453	20250324	134700	692850195	8910	8910	8910	8910	1
454	20250324	134600	692841285	8870	8900	8900	8870	31
455	20250324	134500	692565685	8910	8910	8910	8910	0
456	20250324	134400	692565685	8910	8910	8910	8910	215
457	20250324	134300	690650035	8900	8900	8900	8900	21
458	20250324	134200	690463135	8900	8900	8900	8900	96
459	20250324	134100	689608735	8910	8910	8910	8910	101
460	20250324	134000	688708825	8900	8900	8900	8900	1300
461	20250324	133900	677138825	8890	8890	8890	8890	1360
462	20250324	133800	665048425	8890	8890	8890	8890	0
463	20250324	133700	665048425	8890	8890	8890	8890	0
464	20250324	133600	665048425	8890	8890	8890	8890	0
465	20250324	133500	665048425	8890	8890	8890	8890	52
466	20250324	133400	664586145	8900	8900	8900	8900	30
467	20250324	133300	664319145	8900	8900	8900	8900	0
468	20250324	133200	664319145	8900	8900	8900	8900	0
469	20250324	133100	664319145	8900	8900	8900	8900	0
470	20250324	133000	664319145	8900	8900	8900	8890	83
471	20250324	132900	663580465	8890	8890	8890	8890	0
472	20250324	132800	663580465	8890	8890	8890	8890	0
473	20250324	132700	663580465	8890	8900	8900	8890	111
474	20250324	132600	662593565	8890	8890	8890	8890	0
475	20250324	132500	662593565	8890	8890	8890	8890	79
476	20250324	132400	661891255	8880	8880	8880	8880	20
477	20250324	132300	661713655	8890	8890	8890	8890	0
478	20250324	132200	661713655	8890	8890	8890	8890	0
479	20250324	132100	661713655	8890	8890	8890	8890	1
480	20250324	132000	661704765	8910	8910	8910	8910	0
481	20250324	131900	661704765	8910	8890	8910	8890	206
482	20250324	131800	659871475	8890	8880	8890	8860	101
483	20250324	131700	658975985	8890	8890	8890	8890	0
484	20250324	131600	658975985	8890	8890	8890	8890	0
485	20250324	131500	658975985	8890	8890	8890	8890	1
486	20250324	131400	658967095	8890	8870	8890	8860	242
487	20250324	131300	656820855	8880	8880	8880	8880	200
488	20250324	131200	655044855	8900	8900	8900	8900	0
489	20250324	131100	655044855	8900	8900	8900	8900	9
490	20250324	131000	654964755	8900	8900	8900	8900	500
491	20250324	130900	650514755	8910	8910	8910	8910	10
492	20250324	130800	650425655	8910	8910	8910	8910	104
493	20250324	130700	649499015	8900	8900	8900	8900	14
494	20250324	130600	649374415	8870	8870	8870	8870	28
495	20250324	130500	649126055	8870	8870	8870	8870	600
496	20250324	130400	643804055	8880	8880	8880	8880	74
497	20250324	130300	643146935	8870	8870	8870	8870	0
498	20250324	130200	643146935	8870	8880	8880	8870	97
499	20250324	130100	642285625	8870	8870	8870	8870	0
500	20250324	130000	642285625	8870	8870	8870	8870	0
501	20250324	125900	642285625	8870	8870	8870	8870	0
502	20250324	125800	642285625	8870	8860	8870	8860	120
503	20250324	125700	641222325	8860	8860	8860	8860	105
504	20250324	125600	640292025	8850	8850	8850	8850	0
505	20250324	125500	640292025	8850	8850	8850	8850	81
506	20250324	125400	639575175	8850	8860	8860	8850	147
507	20250324	125300	638274205	8850	8850	8850	8850	0
508	20250324	125200	638274205	8850	8850	8850	8850	0
509	20250324	125100	638274205	8850	8850	8850	8850	0
510	20250324	125000	638274205	8850	8850	8850	8850	0
511	20250324	124900	638274205	8850	8850	8850	8850	10
512	20250324	124800	638185705	8850	8850	8850	8850	0
513	20250324	124700	638185705	8850	8850	8850	8850	101
514	20250324	124600	637291855	8850	8850	8850	8850	54
515	20250324	124500	636813955	8850	8850	8850	8840	85
516	20250324	124400	636062105	8850	8850	8850	8850	1
517	20250324	124300	636053255	8850	8850	8850	8850	0
518	20250324	124200	636053255	8850	8850	8850	8850	0
519	20250324	124100	636053255	8850	8850	8850	8850	11
520	20250324	124000	635955905	8850	8850	8850	8850	0
521	20250324	123900	635955905	8850	8850	8850	8850	0
522	20250324	123800	635955905	8850	8850	8850	8850	0
523	20250324	123700	635955905	8850	8850	8850	8850	1
524	20250324	123600	635947055	8850	8850	8850	8850	297
525	20250324	123500	633318605	8850	8850	8850	8850	0
526	20250324	123400	633318605	8850	8850	8850	8850	11
527	20250324	123300	633221255	8850	8850	8850	8850	1
528	20250324	123200	633212405	8850	8850	8850	8850	100
529	20250324	123100	632327405	8850	8850	8850	8850	5
530	20250324	123000	632283155	8850	8850	8850	8850	57
531	20250324	122900	631778705	8850	8850	8850	8850	332
532	20250324	122800	628840505	8860	8860	8860	8860	0
533	20250324	122700	628840505	8860	8860	8860	8860	0
534	20250324	122600	628840505	8860	8860	8860	8860	0
535	20250324	122500	628840505	8860	8860	8860	8860	1
536	20250324	122400	628831645	8860	8860	8860	8860	1
537	20250324	122300	628822785	8860	8870	8870	8860	430
538	20250324	122200	625011985	8870	8860	8870	8860	52
539	20250324	122100	624551255	8860	8860	8860	8860	0
540	20250324	122000	624551255	8860	8860	8860	8860	1
541	20250324	121900	624542395	8860	8860	8860	8860	0
542	20250324	121800	624542395	8860	8860	8860	8860	0
543	20250324	121700	624542395	8860	8860	8860	8860	510
544	20250324	121600	620023795	8870	8870	8870	8870	1
545	20250324	121500	620014925	8870	8870	8870	8870	5
546	20250324	121400	619970575	8870	8860	8870	8860	49
547	20250324	121300	619536385	8870	8870	8870	8870	0
548	20250324	121200	619536385	8870	8870	8870	8870	156
549	20250324	121100	618152665	8880	8880	8880	8880	0
550	20250324	121000	618152665	8880	8880	8880	8880	0
551	20250324	120900	618152665	8880	8880	8880	8880	122
552	20250324	120800	617069305	8870	8870	8870	8870	0
553	20250324	120700	617069305	8870	8870	8870	8870	0
554	20250324	120600	617069305	8870	8870	8870	8870	18
555	20250324	120500	616909645	8870	8870	8870	8870	0
556	20250324	120400	616909645	8870	8870	8870	8870	0
557	20250324	120300	616909645	8870	8880	8880	8870	246
558	20250324	120200	614725365	8870	8910	8920	8870	102
559	20250324	120100	613816125	8910	8910	8910	8910	227
560	20250324	120000	611793555	8920	8920	8920	8920	0
561	20250324	115900	611793555	8920	8920	8920	8920	27
562	20250324	115800	611552715	8920	8910	8920	8910	50
563	20250324	115700	611106825	8920	8920	8920	8920	0
564	20250324	115600	611106825	8920	8920	8920	8920	6
565	20250324	115500	611053305	8920	8900	8920	8870	126
566	20250324	115400	609934780	8910	8910	8910	8910	0
567	20250324	115300	609934780	8910	8910	8910	8910	0
568	20250324	115200	609934780	8910	8910	8910	8910	0
569	20250324	115100	609934780	8910	8910	8910	8910	50
570	20250324	115000	609489280	8920	8920	8920	8920	0
571	20250324	114900	609489280	8920	8920	8920	8920	0
572	20250324	114800	609489280	8920	8900	8920	8900	64
573	20250324	114700	608919540	8900	8900	8900	8900	0
574	20250324	114600	608919540	8900	8900	8900	8900	0
575	20250324	114500	608919540	8900	8900	8900	8900	0
576	20250324	114400	608919540	8900	8900	8900	8900	0
577	20250324	114300	608919540	8900	8900	8900	8900	0
578	20250324	114200	608919540	8900	8900	8900	8900	104
579	20250324	114100	607993940	8900	8900	8900	8900	1
580	20250324	114000	607985040	8900	8900	8900	8900	0
581	20250324	113900	607985040	8900	8900	8900	8900	1
582	20250324	113800	607976140	8900	8900	8900	8900	0
583	20250324	113700	607976140	8900	8900	8900	8900	0
584	20250324	113600	607976140	8900	8900	8900	8900	80
585	20250324	113500	607264140	8900	8910	8910	8900	111
586	20250324	113400	606276130	8900	8900	8900	8900	11
587	20250324	113300	606178230	8900	8900	8900	8900	10
588	20250324	113200	606089230	8900	8900	8900	8900	527
589	20250324	113100	601398930	8900	8900	8900	8900	23
590	20250324	113000	601194230	8900	8900	8900	8900	0
591	20250324	112900	601194230	8900	8900	8900	8900	1
592	20250324	112800	601185330	8900	8900	8900	8900	0
593	20250324	112700	601185330	8900	8900	8900	8900	30
594	20250324	112600	600918330	8900	8890	8900	8890	408
595	20250324	112500	597288330	8890	8880	8890	8880	500
596	20250324	112400	592844790	8840	8840	8840	8840	0
597	20250324	112300	592844790	8840	8840	8840	8840	0
598	20250324	112200	592844790	8840	8840	8840	8840	0
599	20250324	112100	592844790	8840	8840	8840	8840	0
600	20250324	112000	592844790	8840	8840	8840	8840	0
601	20250324	111900	592844790	8840	8840	8840	8840	413
602	20250324	111800	589193870	8850	8850	8850	8850	0
603	20250324	111700	589193870	8850	8850	8850	8850	175
604	20250324	111600	587645120	8850	8850	8850	8850	5
605	20250324	111500	587600870	8850	8850	8850	8850	0
606	20250324	111400	587600870	8850	8870	8870	8850	2768
607	20250324	111300	563088140	8870	8870	8870	8870	196
608	20250324	111200	561349620	8870	8870	8870	8870	100
609	20250324	111100	560462620	8870	8870	8870	8870	0
610	20250324	111000	560462620	8870	8870	8870	8870	0
611	20250324	110900	560462620	8870	8870	8870	8870	17
612	20250324	110800	560311830	8870	8870	8870	8870	0
613	20250324	110700	560311830	8870	8870	8870	8870	0
614	20250324	110600	560311830	8870	8870	8870	8870	1
615	20250324	110500	560302960	8870	8880	8880	8870	79
616	20250324	110400	559602040	8850	8860	8860	8850	4
617	20250324	110300	559566630	8860	8860	8860	8860	4
618	20250324	110200	559531190	8860	8880	8880	8860	543
619	20250324	110100	554718110	8880	8880	8880	8880	140
620	20250324	110000	553474910	8890	8890	8890	8890	45
621	20250324	105900	553074860	8880	8880	8880	8880	80
622	20250324	105800	552364460	8870	8870	8870	8870	15
623	20250324	105700	552231410	8880	8880	8880	8880	133
624	20250324	105600	551050370	8880	8880	8880	8880	0
625	20250324	105500	551050370	8880	8890	8890	8880	3
626	20250324	105400	551023710	8870	8870	8870	8870	12
627	20250324	105300	550917270	8870	8870	8870	8870	0
628	20250324	105200	550917270	8870	8880	8880	8870	339
629	20250324	105100	547909150	8870	8870	8870	8870	0
630	20250324	105000	547909150	8870	8870	8870	8870	40
631	20250324	104900	547554350	8870	8890	8890	8870	18
632	20250324	104800	547394350	8870	8880	8880	8870	27
633	20250324	104700	547154790	8870	8880	8880	8870	8
634	20250324	104600	547083760	8880	8880	8880	8880	1
635	20250324	104500	547074880	8880	8870	8880	8870	167
636	20250324	104400	545592650	8860	8860	8860	8860	50
637	20250324	104300	545149650	8860	8850	8860	8850	887
638	20250324	104200	537297900	8840	8850	8850	8840	10
639	20250324	104100	537209490	8840	8820	8840	8810	535
640	20250324	104000	532482710	8820	8820	8820	8820	16
641	20250324	103900	532341590	8810	8810	8810	8810	0
642	20250324	103800	532341590	8810	8810	8810	8810	135
643	20250324	103700	531152240	8810	8800	8810	8800	2634
644	20250324	103600	507970370	8800	8800	8800	8800	0
645	20250324	103500	507970370	8800	8800	8800	8800	0
646	20250324	103400	507970370	8800	8800	8800	8800	0
647	20250324	103300	507970370	8800	8795	8800	8790	101
648	20250324	103200	507082565	8790	8790	8790	8790	0
649	20250324	103100	507082565	8790	8790	8790	8790	0
650	20250324	103000	507082565	8790	8790	8790	8790	1236
651	20250324	102900	496218125	8790	8790	8790	8790	1001
652	20250324	102800	487419335	8800	8800	8800	8800	30
653	20250324	102700	487155335	8800	8800	8800	8800	17
654	20250324	102600	487005735	8800	8800	8800	8790	124
655	20250324	102500	485915045	8800	8790	8800	8790	61
656	20250324	102400	485378275	8790	8790	8790	8790	195
657	20250324	102300	483664225	8790	8790	8790	8790	15
658	20250324	102200	483532375	8790	8790	8790	8790	40
659	20250324	102100	483180775	8800	8800	8800	8800	1
660	20250324	102000	483171975	8800	8770	8800	8760	203
661	20250324	101900	481391665	8780	8780	8780	8780	79
662	20250324	101800	480698045	8780	8780	8780	8780	0
663	20250324	101700	480698045	8780	8780	8780	8780	85
664	20250324	101600	479951745	8760	8760	8760	8760	0
665	20250324	101500	479951745	8760	8760	8760	8760	216
666	20250324	101400	478059585	8760	8780	8780	8760	57
667	20250324	101300	477559955	8790	8790	8800	8790	161
668	20250324	101200	476144665	8800	8790	8800	8790	26
669	20250324	101100	475916115	8810	8810	8810	8810	0
670	20250324	101000	475916115	8810	8810	8810	8790	50
671	20250324	100900	475476535	8790	8790	8790	8790	41
672	20250324	100800	475116145	8790	8790	8790	8790	12
673	20250324	100700	475010665	8790	8790	8790	8790	0
674	20250324	100600	475010665	8790	8780	8790	8780	938
675	20250324	100500	466774385	8780	8780	8780	8780	200
676	20250324	100400	465018385	8750	8760	8760	8750	200
677	20250324	100300	463267025	8750	8800	8800	8750	3356
678	20250324	100200	433857395	8800	8800	8800	8800	0
679	20250324	100100	433857395	8800	8800	8800	8800	0
680	20250324	100000	433857395	8800	8800	8800	8800	0
681	20250324	095900	433857395	8800	8810	8810	8800	200
682	20250324	095800	432096775	8850	8845	8850	8840	206
683	20250324	095700	430274860	8840	8840	8840	8840	39
684	20250324	095600	429930100	8800	8800	8800	8800	0
685	20250324	095500	429930100	8800	8830	8830	8800	604
686	20250324	095400	424599830	8830	8830	8830	8830	420
687	20250324	095300	420891230	8820	8820	8820	8820	25
688	20250324	095200	420670730	8820	8820	8820	8820	10
689	20250324	095100	420582530	8820	8830	8830	8810	76
690	20250324	095000	419912480	8810	8830	8830	8810	10
691	20250324	094900	419824200	8840	8800	8840	8800	213
692	20250324	094800	417948170	8810	8810	8810	8800	191
693	20250324	094700	416266570	8800	8820	8820	8800	3004
694	20250324	094600	389831060	8850	8850	8850	8850	0
695	20250324	094500	389831060	8850	8850	8850	8850	77
696	20250324	094400	389149610	8800	8800	8800	8800	33
697	20250324	094300	388859210	8800	8800	8800	8800	0
698	20250324	094200	388859210	8800	8800	8800	8800	500
699	20250324	094100	384459210	8800	8800	8800	8800	96
700	20250324	094000	383614410	8840	8840	8840	8820	755
701	20250324	093900	376947310	8840	8830	8860	8830	10
702	20250324	093800	376858860	8820	8820	8820	8820	79
703	20250324	093700	376162080	8820	8820	8820	8820	128
704	20250324	093600	375033120	8820	8820	8820	8820	2
705	20250324	093500	375015480	8820	8850	8860	8820	448
706	20250324	093400	371056580	8850	8840	8850	8840	200
707	20250324	093300	369287580	8840	8840	8840	8840	129
708	20250324	093200	368147220	8820	8790	8820	8790	5281
709	20250324	093100	321673390	8790	8790	8790	8790	0
710	20250324	093000	321673390	8790	8750	8790	8750	2637
711	20250324	092900	298586520	8770	8770	8770	8750	143
712	20250324	092800	297335010	8750	8750	8750	8750	4
713	20250324	092700	297300010	8770	8770	8770	8750	2288
714	20250324	092600	277238570	8770	8790	8790	8770	275
715	20250324	092500	274826780	8790	8790	8790	8790	0
716	20250324	092400	274826780	8790	8790	8790	8790	5
717	20250324	092300	274782830	8790	8790	8790	8790	76
718	20250324	092200	274114790	8790	8780	8790	8730	2466
719	20250324	092100	252559320	8780	8730	8780	8730	149
720	20250324	092000	251251200	8730	8790	8790	8730	1001
721	20250324	091900	242512410	8790	8790	8790	8780	491
722	20250324	091800	238198650	8790	8800	8800	8780	212
723	20250324	091700	236333270	8800	8780	8800	8770	5107
724	20250324	091600	191472970	8780	8750	8780	8690	4952
725	20250324	091500	148038610	8740	8750	8750	8690	2360
726	20250324	091400	127492700	8750	8740	8750	8740	370
727	20250324	091300	124257390	8730	8730	8730	8730	44
728	20250324	091200	123873270	8710	8730	8740	8710	249
729	20250324	091100	121700450	8700	8710	8710	8700	60
730	20250324	091000	121178310	8700	8710	8710	8700	545
731	20250324	090900	116435670	8710	8710	8710	8710	150
732	20250324	090800	115129170	8710	8700	8710	8700	272
733	20250324	090700	112762700	8680	8680	8680	8670	507
734	20250324	090600	108362460	8680	8710	8710	8670	1281
735	20250324	090500	97240310	8710	8700	8710	8690	515
736	20250324	090400	92761420	8700	8680	8700	8680	192
737	20250324	090300	91092180	8670	8730	8730	8670	5028
738	20250324	090200	47394730	8710	8710	8710	8710	100
739	20250324	090100	46523730	8700	8730	8730	8670	1611
740	20250324	090000	32485490	8710	8850	8850	8710	3703