KissMeData/053580/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	193700	501594990	9160	9160	9160	9160	692
3	20250324	193600	501594990	9160	9160	9160	9160	0
4	20250324	193500	501594990	9160	9160	9160	9160	0
5	20250324	193400	501594990	9160	9160	9160	9160	0
6	20250324	193300	501594990	9160	9160	9160	9160	0
7	20250324	193200	501594990	9160	9160	9160	9160	0
8	20250324	193100	501594990	9160	9160	9160	9160	0
9	20250324	193000	501594990	9160	9160	9160	9160	0
10	20250324	192900	501594990	9160	9160	9160	9160	0
11	20250324	192800	501594990	9160	9160	9160	9160	0
12	20250324	192700	501594990	9160	9160	9160	9160	0
13	20250324	192600	501594990	9160	9160	9160	9160	0
14	20250324	192500	501594990	9160	9160	9160	9160	0
15	20250324	192400	501594990	9160	9160	9160	9160	0
16	20250324	192300	501594990	9160	9160	9160	9160	0
17	20250324	192200	501594990	9160	9160	9160	9160	0
18	20250324	192100	501594990	9160	9160	9160	9160	0
19	20250324	192000	501594990	9160	9160	9160	9160	0
20	20250324	191900	501594990	9160	9160	9160	9160	0
21	20250324	191800	501594990	9160	9160	9160	9160	0
22	20250324	191700	501594990	9160	9160	9160	9160	0
23	20250324	191600	501594990	9160	9160	9160	9160	0
24	20250324	191500	501594990	9160	9160	9160	9160	0
25	20250324	191400	501594990	9160	9160	9160	9160	0
26	20250324	191300	501594990	9160	9160	9160	9160	0
27	20250324	191200	501594990	9160	9160	9160	9160	0
28	20250324	191100	501594990	9160	9160	9160	9160	0
29	20250324	191000	501594990	9160	9160	9160	9160	0
30	20250324	190900	501594990	9160	9160	9160	9160	0
31	20250324	190800	501594990	9160	9160	9160	9160	0
32	20250324	190700	501594990	9160	9160	9160	9160	692
33	20250324	190600	501594990	9160	9160	9160	9160	0
34	20250324	190500	501594990	9160	9160	9160	9160	0
35	20250324	190400	501594990	9160	9160	9160	9160	0
36	20250324	190300	501594990	9160	9160	9160	9160	0
37	20250324	190200	501594990	9160	9160	9160	9160	0
38	20250324	190100	501594990	9160	9160	9160	9160	0
39	20250324	190000	501594990	9160	9160	9160	9160	0
40	20250324	185900	501594990	9160	9160	9160	9160	0
41	20250324	185800	501594990	9160	9160	9160	9160	0
42	20250324	185700	501594990	9160	9160	9160	9160	0
43	20250324	185600	501594990	9160	9160	9160	9160	0
44	20250324	185500	501594990	9160	9160	9160	9160	0
45	20250324	185400	501594990	9160	9160	9160	9160	0
46	20250324	185300	501594990	9160	9160	9160	9160	0
47	20250324	185200	501594990	9160	9160	9160	9160	0
48	20250324	185100	501594990	9160	9160	9160	9160	0
49	20250324	185000	501594990	9160	9160	9160	9160	0
50	20250324	184900	501594990	9160	9160	9160	9160	0
51	20250324	184800	501594990	9160	9160	9160	9160	0
52	20250324	184700	501594990	9160	9160	9160	9160	0
53	20250324	184600	501594990	9160	9160	9160	9160	0
54	20250324	184500	501594990	9160	9160	9160	9160	0
55	20250324	184400	501594990	9160	9160	9160	9160	0
56	20250324	184300	501594990	9160	9160	9160	9160	0
57	20250324	184200	501594990	9160	9160	9160	9160	0
58	20250324	184100	501594990	9160	9160	9160	9160	0
59	20250324	184000	501594990	9160	9160	9160	9160	0
60	20250324	183900	501594990	9160	9160	9160	9160	0
61	20250324	183800	501594990	9160	9160	9160	9160	0
62	20250324	183700	501594990	9160	9160	9160	9160	692
63	20250324	183600	501594990	9160	9160	9160	9160	0
64	20250324	183500	501594990	9160	9160	9160	9160	0
65	20250324	183400	501594990	9160	9160	9160	9160	0
66	20250324	183300	501594990	9160	9160	9160	9160	0
67	20250324	183200	501594990	9160	9160	9160	9160	0
68	20250324	183100	501594990	9160	9160	9160	9160	0
69	20250324	183000	501594990	9160	9160	9160	9160	0
70	20250324	182900	501594990	9160	9160	9160	9160	0
71	20250324	182800	501594990	9160	9160	9160	9160	0
72	20250324	182700	501594990	9160	9160	9160	9160	0
73	20250324	182600	501594990	9160	9160	9160	9160	0
74	20250324	182500	501594990	9160	9160	9160	9160	0
75	20250324	182400	501594990	9160	9160	9160	9160	0
76	20250324	182300	501594990	9160	9160	9160	9160	0
77	20250324	182200	501594990	9160	9160	9160	9160	0
78	20250324	182100	501594990	9160	9160	9160	9160	0
79	20250324	182000	501594990	9160	9160	9160	9160	0
80	20250324	181900	501594990	9160	9160	9160	9160	0
81	20250324	181800	501594990	9160	9160	9160	9160	0
82	20250324	181700	501594990	9160	9160	9160	9160	0
83	20250324	181600	501594990	9160	9160	9160	9160	0
84	20250324	181500	501594990	9160	9160	9160	9160	0
85	20250324	181400	501594990	9160	9160	9160	9160	0
86	20250324	181300	501594990	9160	9160	9160	9160	0
87	20250324	181200	501594990	9160	9160	9160	9160	0
88	20250324	181100	501594990	9160	9160	9160	9160	0
89	20250324	181000	501594990	9160	9160	9160	9160	0
90	20250324	180900	501594990	9160	9160	9160	9160	0
91	20250324	180800	501594990	9160	9160	9160	9160	0
92	20250324	180700	501594990	9160	9160	9160	9160	692
93	20250324	180600	501594990	9160	9160	9160	9160	0
94	20250324	180500	501594990	9160	9160	9160	9160	0
95	20250324	180400	501594990	9160	9160	9160	9160	0
96	20250324	180300	501594990	9160	9160	9160	9160	0
97	20250324	180200	501594990	9160	9160	9160	9160	0
98	20250324	180100	501594990	9160	9160	9160	9160	0
99	20250324	180000	501594990	9160	9160	9160	9160	0
100	20250324	175900	501594990	9160	9160	9160	9160	0
101	20250324	175800	501594990	9160	9160	9160	9160	0
102	20250324	175700	501594990	9160	9160	9160	9160	0
103	20250324	175600	501594990	9160	9160	9160	9160	0
104	20250324	175500	501594990	9160	9160	9160	9160	0
105	20250324	175400	501594990	9160	9160	9160	9160	0
106	20250324	175300	501594990	9160	9160	9160	9160	0
107	20250324	175200	501594990	9160	9160	9160	9160	0
108	20250324	175100	501594990	9160	9160	9160	9160	0
109	20250324	175000	501594990	9160	9160	9160	9160	0
110	20250324	174900	501594990	9160	9160	9160	9160	0
111	20250324	174800	501594990	9160	9160	9160	9160	0
112	20250324	174700	501594990	9160	9160	9160	9160	0
113	20250324	174600	501594990	9160	9160	9160	9160	0
114	20250324	174500	501594990	9160	9160	9160	9160	0
115	20250324	174400	501594990	9160	9160	9160	9160	0
116	20250324	174300	501594990	9160	9160	9160	9160	0
117	20250324	174200	501594990	9160	9160	9160	9160	0
118	20250324	174100	501594990	9160	9160	9160	9160	0
119	20250324	174000	501594990	9160	9160	9160	9160	0
120	20250324	173900	501594990	9160	9160	9160	9160	0
121	20250324	173800	501594990	9160	9160	9160	9160	0
122	20250324	173700	501594990	9160	9160	9160	9160	692
123	20250324	173600	501594990	9160	9160	9160	9160	0
124	20250324	173500	501594990	9160	9160	9160	9160	0
125	20250324	173400	501594990	9160	9160	9160	9160	0
126	20250324	173300	501594990	9160	9160	9160	9160	0
127	20250324	173200	501594990	9160	9160	9160	9160	0
128	20250324	173100	501594990	9160	9160	9160	9160	0
129	20250324	173000	501594990	9160	9160	9160	9160	0
130	20250324	172900	501594990	9160	9160	9160	9160	0
131	20250324	172800	501594990	9160	9160	9160	9160	0
132	20250324	172700	501594990	9160	9160	9160	9160	0
133	20250324	172600	501594990	9160	9160	9160	9160	0
134	20250324	172500	501594990	9160	9160	9160	9160	0
135	20250324	172400	501594990	9160	9160	9160	9160	0
136	20250324	172300	501594990	9160	9160	9160	9160	0
137	20250324	172200	501594990	9160	9160	9160	9160	0
138	20250324	172100	501594990	9160	9160	9160	9160	0
139	20250324	172000	501594990	9160	9160	9160	9160	0
140	20250324	171900	501594990	9160	9160	9160	9160	0
141	20250324	171800	501594990	9160	9160	9160	9160	0
142	20250324	171700	501594990	9160	9160	9160	9160	0
143	20250324	171600	501594990	9160	9160	9160	9160	0
144	20250324	171500	501594990	9160	9160	9160	9160	0
145	20250324	171400	501594990	9160	9160	9160	9160	0
146	20250324	171300	501594990	9160	9160	9160	9160	0
147	20250324	171200	501594990	9160	9160	9160	9160	0
148	20250324	171100	501594990	9160	9160	9160	9160	0
149	20250324	171000	501594990	9160	9160	9160	9160	0
150	20250324	170900	501594990	9160	9160	9160	9160	0
151	20250324	170800	501594990	9160	9160	9160	9160	0
152	20250324	170700	501594990	9160	9160	9160	9160	692
153	20250324	170600	501594990	9160	9160	9160	9160	0
154	20250324	170500	501594990	9160	9160	9160	9160	0
155	20250324	170400	501594990	9160	9160	9160	9160	0
156	20250324	170300	501594990	9160	9160	9160	9160	0
157	20250324	170200	501594990	9160	9160	9160	9160	0
158	20250324	170100	501594990	9160	9160	9160	9160	0
159	20250324	170000	501594990	9160	9160	9160	9160	0
160	20250324	165900	501594990	9160	9160	9160	9160	0
161	20250324	165800	501594990	9160	9160	9160	9160	0
162	20250324	165700	501594990	9160	9160	9160	9160	0
163	20250324	165600	501594990	9160	9160	9160	9160	0
164	20250324	165500	501594990	9160	9160	9160	9160	0
165	20250324	165400	501594990	9160	9160	9160	9160	0
166	20250324	165300	501594990	9160	9160	9160	9160	0
167	20250324	165200	501594990	9160	9160	9160	9160	0
168	20250324	165100	501594990	9160	9160	9160	9160	0
169	20250324	165000	501594990	9160	9160	9160	9160	0
170	20250324	164900	501594990	9160	9160	9160	9160	0
171	20250324	164800	501594990	9160	9160	9160	9160	0
172	20250324	164700	501594990	9160	9160	9160	9160	0
173	20250324	164600	501594990	9160	9160	9160	9160	0
174	20250324	164500	501594990	9160	9160	9160	9160	0
175	20250324	164400	501594990	9160	9160	9160	9160	0
176	20250324	164300	501594990	9160	9160	9160	9160	0
177	20250324	164200	501594990	9160	9160	9160	9160	0
178	20250324	164100	501594990	9160	9160	9160	9160	0
179	20250324	164000	501594990	9160	9160	9160	9160	0
180	20250324	163900	501594990	9160	9160	9160	9160	0
181	20250324	163800	501594990	9160	9160	9160	9160	0
182	20250324	163700	501594990	9160	9160	9160	9160	692
183	20250324	163600	501594990	9160	9160	9160	9160	0
184	20250324	163500	501594990	9160	9160	9160	9160	0
185	20250324	163400	501594990	9160	9160	9160	9160	0
186	20250324	163300	501594990	9160	9160	9160	9160	0
187	20250324	163200	501594990	9160	9160	9160	9160	0
188	20250324	163100	501594990	9160	9160	9160	9160	0
189	20250324	163000	501594990	9160	9160	9160	9160	0
190	20250324	162900	501594990	9160	9160	9160	9160	0
191	20250324	162800	501594990	9160	9160	9160	9160	0
192	20250324	162700	501594990	9160	9160	9160	9160	0
193	20250324	162600	501594990	9160	9160	9160	9160	0
194	20250324	162500	501594990	9160	9160	9160	9160	0
195	20250324	162400	501594990	9160	9160	9160	9160	0
196	20250324	162300	501594990	9160	9160	9160	9160	0
197	20250324	162200	501594990	9160	9160	9160	9160	0
198	20250324	162100	501594990	9160	9160	9160	9160	0
199	20250324	162000	501594990	9160	9160	9160	9160	0
200	20250324	161900	501594990	9160	9160	9160	9160	0
201	20250324	161800	501594990	9160	9160	9160	9160	0
202	20250324	161700	501594990	9160	9160	9160	9160	0
203	20250324	161600	501594990	9160	9160	9160	9160	0
204	20250324	161500	501594990	9160	9160	9160	9160	0
205	20250324	161400	501594990	9160	9160	9160	9160	0
206	20250324	161300	501594990	9160	9160	9160	9160	0
207	20250324	161200	501594990	9160	9160	9160	9160	0
208	20250324	161100	501594990	9160	9160	9160	9160	0
209	20250324	161000	501594990	9160	9160	9160	9160	0
210	20250324	160900	501594990	9160	9160	9160	9160	0
211	20250324	160800	501594990	9160	9160	9160	9160	0
212	20250324	160700	501594990	9160	9160	9160	9160	692
213	20250324	160600	501594990	9160	9160	9160	9160	0
214	20250324	160500	501594990	9160	9160	9160	9160	0
215	20250324	160400	501594990	9160	9160	9160	9160	0
216	20250324	160300	501594990	9160	9160	9160	9160	0
217	20250324	160200	501594990	9160	9160	9160	9160	0
218	20250324	160100	501594990	9160	9160	9160	9160	0
219	20250324	160000	501594990	9160	9160	9160	9160	0
220	20250324	155900	501594990	9160	9160	9160	9160	0
221	20250324	155800	501594990	9160	9160	9160	9160	0
222	20250324	155700	501594990	9160	9160	9160	9160	0
223	20250324	155600	501594990	9160	9160	9160	9160	0
224	20250324	155500	501594990	9160	9160	9160	9160	0
225	20250324	155400	501594990	9160	9160	9160	9160	0
226	20250324	155300	501594990	9160	9160	9160	9160	0
227	20250324	155200	501594990	9160	9160	9160	9160	0
228	20250324	155100	501594990	9160	9160	9160	9160	0
229	20250324	155000	501594990	9160	9160	9160	9160	0
230	20250324	154900	501594990	9160	9160	9160	9160	0
231	20250324	154800	501594990	9160	9160	9160	9160	0
232	20250324	154700	501594990	9160	9160	9160	9160	0
233	20250324	154600	501594990	9160	9160	9160	9160	0
234	20250324	154500	501594990	9160	9160	9160	9160	0
235	20250324	154400	501594990	9160	9160	9160	9160	0
236	20250324	154300	501594990	9160	9160	9160	9160	0
237	20250324	154200	501594990	9160	9160	9160	9160	0
238	20250324	154100	501594990	9160	9160	9160	9160	0
239	20250324	154000	501594990	9160	9160	9160	9160	0
240	20250324	153900	501594990	9160	9160	9160	9160	0
241	20250324	153800	501594990	9160	9160	9160	9160	0
242	20250324	153700	501594990	9160	9160	9160	9160	692
243	20250324	153600	501594990	9160	9160	9160	9160	0
244	20250324	153500	501594990	9160	9160	9160	9160	0
245	20250324	153400	501594990	9160	9160	9160	9160	0
246	20250324	153300	501594990	9160	9160	9160	9160	0
247	20250324	153200	501594990	9160	9160	9160	9160	0
248	20250324	153100	501594990	9160	9160	9160	9160	0
249	20250324	153000	501594990	9160	9160	9160	9160	692
250	20250324	152900	495256270	9170	9170	9170	9170	0
251	20250324	152800	495256270	9170	9170	9170	9170	0
252	20250324	152700	495256270	9170	9170	9170	9170	0
253	20250324	152600	495256270	9170	9170	9170	9170	0
254	20250324	152500	495256270	9170	9170	9170	9170	0
255	20250324	152400	495256270	9170	9170	9170	9170	0
256	20250324	152300	495256270	9170	9170	9170	9170	0
257	20250324	152200	495256270	9170	9170	9170	9170	0
258	20250324	152100	495256270	9170	9170	9170	9170	0
259	20250324	152000	495256270	9170	9170	9170	9170	0
260	20250324	151900	495256270	9170	9190	9190	9170	19
261	20250324	151800	495081830	9170	9200	9220	9170	300
262	20250324	151700	492327470	9200	9180	9200	9180	12
263	20250324	151600	492217110	9160	9160	9160	9160	100
264	20250324	151500	491301110	9140	9190	9210	9140	908
265	20250324	151400	482963700	9170	9190	9190	9170	193
266	20250324	151300	481192040	9180	9180	9180	9180	24
267	20250324	151200	480971720	9170	9170	9170	9170	19
268	20250324	151100	480797490	9160	9150	9160	9150	69
269	20250324	151000	480165950	9170	9170	9170	9160	30
270	20250324	150900	479891120	9170	9180	9180	9170	339
271	20250324	150800	476779160	9200	9200	9200	9200	0
272	20250324	150700	476779160	9200	9200	9200	9200	0
273	20250324	150600	476779160	9200	9200	9200	9190	21
274	20250324	150500	476586030	9200	9200	9200	9200	0
275	20250324	150400	476586030	9200	9200	9200	9200	0
276	20250324	150300	476586030	9200	9200	9200	9200	0
277	20250324	150200	476586030	9200	9200	9200	9200	0
278	20250324	150100	476586030	9200	9160	9200	9160	30
279	20250324	150000	476310340	9160	9150	9160	9150	214
280	20250324	145900	474350900	9140	9140	9140	9140	0
281	20250324	145800	474350900	9140	9130	9140	9130	847
282	20250324	145700	466616250	9140	9140	9140	9140	346
283	20250324	145600	463453810	9140	9150	9150	9140	21
284	20250324	145500	463261670	9150	9150	9150	9150	0
285	20250324	145400	463261670	9150	9160	9160	9150	419
286	20250324	145300	459425750	9160	9160	9160	9160	3
287	20250324	145200	459398270	9170	9160	9170	9160	28
288	20250324	145100	459141690	9160	9160	9160	9160	0
289	20250324	145000	459141690	9160	9160	9160	9160	0
290	20250324	144900	459141690	9160	9160	9160	9160	0
291	20250324	144800	459141690	9160	9160	9160	9160	15
292	20250324	144700	459004290	9150	9180	9180	9150	602
293	20250324	144600	453490430	9190	9190	9190	9190	0
294	20250324	144500	453490430	9190	9190	9190	9190	0
295	20250324	144400	453490430	9190	9180	9190	9180	28
296	20250324	144300	453233240	9190	9190	9190	9190	26
297	20250324	144200	452994300	9180	9180	9180	9180	0
298	20250324	144100	452994300	9180	9180	9180	9180	0
299	20250324	144000	452994300	9180	9180	9180	9180	0
300	20250324	143900	452994300	9180	9180	9180	9180	0
301	20250324	143800	452994300	9180	9180	9180	9180	0
302	20250324	143700	452994300	9180	9180	9180	9180	529
303	20250324	143600	448138080	9180	9180	9180	9180	0
304	20250324	143500	448138080	9180	9180	9180	9180	0
305	20250324	143400	448138080	9180	9180	9180	9180	0
306	20250324	143300	448138080	9180	9180	9180	9180	0
307	20250324	143200	448138080	9180	9180	9180	9180	0
308	20250324	143100	448138080	9180	9180	9180	9180	0
309	20250324	143000	448138080	9180	9180	9180	9180	0
310	20250324	142900	448138080	9180	9180	9180	9180	0
311	20250324	142800	448138080	9180	9180	9180	9180	0
312	20250324	142700	448138080	9180	9180	9180	9180	0
313	20250324	142600	448138080	9180	9210	9210	9180	450
314	20250324	142500	444000210	9220	9220	9220	9220	216
315	20250324	142400	442008690	9220	9220	9220	9220	0
316	20250324	142300	442008690	9220	9220	9220	9220	0
317	20250324	142200	442008690	9220	9240	9240	9220	1493
318	20250324	142100	428227980	9250	9250	9250	9250	66
319	20250324	142000	427617480	9250	9250	9250	9250	15
320	20250324	141900	427478730	9270	9270	9270	9270	0
321	20250324	141800	427478730	9270	9270	9270	9270	0
322	20250324	141700	427478730	9270	9270	9270	9270	0
323	20250324	141600	427478730	9270	9270	9270	9270	0
324	20250324	141500	427478730	9270	9270	9270	9270	0
325	20250324	141400	427478730	9270	9270	9270	9270	0
326	20250324	141300	427478730	9270	9270	9270	9270	0
327	20250324	141200	427478730	9270	9270	9270	9270	0
328	20250324	141100	427478730	9270	9270	9270	9270	0
329	20250324	141000	427478730	9270	9260	9270	9260	241
330	20250324	140900	425247050	9270	9270	9270	9270	0
331	20250324	140800	425247050	9270	9270	9270	9270	10
332	20250324	140700	425154350	9280	9280	9280	9280	0
333	20250324	140600	425154350	9280	9280	9280	9280	0
334	20250324	140500	425154350	9280	9280	9280	9280	0
335	20250324	140400	425154350	9280	9280	9280	9280	0
336	20250324	140300	425154350	9280	9280	9280	9280	107
337	20250324	140200	424161390	9280	9280	9280	9280	0
338	20250324	140100	424161390	9280	9280	9280	9280	0
339	20250324	140000	424161390	9280	9280	9280	9280	0
340	20250324	135900	424161390	9280	9280	9280	9280	0
341	20250324	135800	424161390	9280	9280	9280	9280	0
342	20250324	135700	424161390	9280	9280	9280	9280	0
343	20250324	135600	424161390	9280	9280	9280	9280	0
344	20250324	135500	424161390	9280	9280	9280	9280	0
345	20250324	135400	424161390	9280	9280	9280	9280	0
346	20250324	135300	424161390	9280	9280	9280	9280	0
347	20250324	135200	424161390	9280	9280	9280	9280	0
348	20250324	135100	424161390	9280	9260	9280	9260	433
349	20250324	135000	420143550	9260	9260	9260	9260	121
350	20250324	134900	419023090	9270	9270	9270	9270	0
351	20250324	134800	419023090	9270	9270	9270	9270	0
352	20250324	134700	419023090	9270	9270	9270	9270	0
353	20250324	134600	419023090	9270	9270	9270	9270	0
354	20250324	134500	419023090	9270	9270	9270	9270	0
355	20250324	134400	419023090	9270	9270	9270	9270	1
356	20250324	134300	419013820	9250	9250	9250	9250	0
357	20250324	134200	419013820	9250	9280	9310	9250	556
358	20250324	134100	413862900	9360	9360	9360	9360	0
359	20250324	134000	413862900	9360	9360	9360	9360	0
360	20250324	133900	413862900	9360	9240	9360	9240	797
361	20250324	133800	406425170	9240	9240	9240	9240	0
362	20250324	133700	406425170	9240	9240	9240	9240	23
363	20250324	133600	406212650	9230	9230	9230	9230	200
364	20250324	133500	404366650	9260	9260	9260	9260	0
365	20250324	133400	404366650	9260	9230	9260	9230	110
366	20250324	133300	403350450	9230	9230	9230	9230	42
367	20250324	133200	402962790	9220	9220	9220	9220	0
368	20250324	133100	402962790	9220	9220	9220	9220	26
369	20250324	133000	402723070	9220	9220	9220	9220	0
370	20250324	132900	402723070	9220	9220	9220	9220	0
371	20250324	132800	402723070	9220	9220	9220	9220	2
372	20250324	132700	402704630	9220	9220	9220	9220	0
373	20250324	132600	402704630	9220	9220	9220	9220	20
374	20250324	132500	402520230	9220	9220	9220	9220	0
375	20250324	132400	402520230	9220	9220	9220	9220	50
376	20250324	132300	402059230	9220	9220	9220	9220	231
377	20250324	132200	399929410	9210	9210	9210	9210	106
378	20250324	132100	398953150	9210	9210	9210	9210	0
379	20250324	132000	398953150	9210	9210	9210	9210	0
380	20250324	131900	398953150	9210	9210	9210	9210	0
381	20250324	131800	398953150	9210	9210	9210	9210	84
382	20250324	131700	398179510	9210	9220	9220	9210	88
383	20250324	131600	397369020	9220	9220	9220	9220	343
384	20250324	131500	394206560	9210	9210	9210	9210	0
385	20250324	131400	394206560	9210	9210	9210	9210	0
386	20250324	131300	394206560	9210	9200	9210	9200	208
387	20250324	131200	392291060	9200	9200	9200	9200	0
388	20250324	131100	392291060	9200	9200	9200	9200	5
389	20250324	131000	392245060	9190	9190	9190	9190	34
390	20250324	130900	391932600	9180	9180	9180	9180	0
391	20250324	130800	391932600	9180	9180	9180	9180	4
392	20250324	130700	391895880	9190	9190	9190	9190	46
393	20250324	130600	391473140	9190	9190	9190	9190	0
394	20250324	130500	391473140	9190	9190	9190	9190	0
395	20250324	130400	391473140	9190	9190	9190	9190	0
396	20250324	130300	391473140	9190	9190	9190	9190	8
397	20250324	130200	391399620	9190	9190	9190	9190	0
398	20250324	130100	391399620	9190	9190	9190	9190	50
399	20250324	130000	390940120	9190	9190	9190	9190	0
400	20250324	125900	390940120	9190	9190	9190	9190	0
401	20250324	125800	390940120	9190	9190	9190	9190	100
402	20250324	125700	390021120	9190	9190	9190	9190	1
403	20250324	125600	390011930	9180	9180	9180	9180	0
404	20250324	125500	390011930	9180	9180	9180	9180	0
405	20250324	125400	390011930	9180	9170	9180	9170	40
406	20250324	125300	389645050	9140	9140	9140	9140	0
407	20250324	125200	389645050	9140	9140	9140	9140	0
408	20250324	125100	389645050	9140	9140	9140	9140	0
409	20250324	125000	389645050	9140	9140	9140	9140	0
410	20250324	124900	389645050	9140	9140	9140	9140	0
411	20250324	124800	389645050	9140	9140	9140	9140	0
412	20250324	124700	389645050	9140	9140	9140	9140	0
413	20250324	124600	389645050	9140	9140	9140	9140	0
414	20250324	124500	389645050	9140	9140	9140	9140	0
415	20250324	124400	389645050	9140	9140	9140	9140	0
416	20250324	124300	389645050	9140	9140	9140	9140	0
417	20250324	124200	389645050	9140	9140	9140	9140	0
418	20250324	124100	389645050	9140	9140	9140	9140	0
419	20250324	124000	389645050	9140	9150	9150	9120	3177
420	20250324	123900	360665720	9150	9150	9150	9150	0
421	20250324	123800	360665720	9150	9150	9150	9150	0
422	20250324	123700	360665720	9150	9150	9150	9150	0
423	20250324	123600	360665720	9150	9150	9150	9150	0
424	20250324	123500	360665720	9150	9140	9160	9140	256
425	20250324	123400	358323460	9120	9120	9120	9120	150
426	20250324	123300	356955460	9120	9120	9120	9120	0
427	20250324	123200	356955460	9120	9120	9120	9120	0
428	20250324	123100	356955460	9120	9120	9120	9120	0
429	20250324	123000	356955460	9120	9120	9120	9120	0
430	20250324	122900	356955460	9120	9120	9120	9120	0
431	20250324	122800	356955460	9120	9120	9120	9120	0
432	20250324	122700	356955460	9120	9090	9120	9080	371
433	20250324	122600	353582930	9120	9120	9120	9120	0
434	20250324	122500	353582930	9120	9120	9120	9120	461
435	20250324	122400	349378610	9090	9090	9090	9090	0
436	20250324	122300	349378610	9090	9090	9090	9090	200
437	20250324	122200	347560610	9120	9120	9120	9120	5
438	20250324	122100	347515010	9120	9120	9120	9120	200
439	20250324	122000	345691010	9100	9110	9110	9100	845
440	20250324	121900	337999360	9110	9110	9110	9110	0
441	20250324	121800	337999360	9110	9110	9110	9110	0
442	20250324	121700	337999360	9110	9110	9110	9110	0
443	20250324	121600	337999360	9110	9110	9110	9110	0
444	20250324	121500	337999360	9110	9110	9110	9110	0
445	20250324	121400	337999360	9110	9120	9120	9110	1216
446	20250324	121300	326910250	9120	9120	9120	9120	1
447	20250324	121200	326901130	9130	9130	9130	9130	2
448	20250324	121100	326882870	9160	9160	9160	9160	0
449	20250324	121000	326882870	9160	9160	9160	9160	0
450	20250324	120900	326882870	9160	9160	9160	9160	0
451	20250324	120800	326882870	9160	9160	9160	9160	0
452	20250324	120700	326882870	9160	9170	9170	9130	602
453	20250324	120600	321384170	9130	9150	9150	9130	525
454	20250324	120500	316586550	9200	9200	9200	9200	19
455	20250324	120400	316411750	9200	9200	9200	9200	0
456	20250324	120300	316411750	9200	9200	9200	9200	1
457	20250324	120200	316402550	9160	9160	9160	9160	0
458	20250324	120100	316402550	9160	9160	9160	9160	49
459	20250324	120000	315953710	9200	9200	9200	9200	0
460	20250324	115900	315953710	9200	9200	9200	9200	0
461	20250324	115800	315953710	9200	9200	9200	9200	17
462	20250324	115700	315797310	9210	9210	9210	9210	0
463	20250324	115600	315797310	9210	9230	9230	9200	1133
464	20250324	115500	305344410	9240	9240	9240	9240	0
465	20250324	115400	305344410	9240	9240	9240	9240	0
466	20250324	115300	305344410	9240	9240	9240	9240	1
467	20250324	115200	305335170	9230	9230	9230	9230	0
468	20250324	115100	305335170	9230	9230	9230	9230	0
469	20250324	115000	305335170	9230	9230	9230	9230	0
470	20250324	114900	305335170	9230	9230	9230	9230	0
471	20250324	114800	305335170	9230	9240	9240	9230	242
472	20250324	114700	303101090	9250	9250	9250	9250	0
473	20250324	114600	303101090	9250	9250	9250	9250	0
474	20250324	114500	303101090	9250	9250	9250	9250	0
475	20250324	114400	303101090	9250	9250	9250	9250	0
476	20250324	114300	303101090	9250	9250	9250	9250	1
477	20250324	114200	303091840	9230	9230	9230	9230	0
478	20250324	114100	303091840	9230	9230	9230	9230	0
479	20250324	114000	303091840	9230	9230	9230	9230	0
480	20250324	113900	303091840	9230	9240	9240	9230	1000
481	20250324	113800	293860920	9240	9240	9240	9240	0
482	20250324	113700	293860920	9240	9240	9240	9240	0
483	20250324	113600	293860920	9240	9240	9240	9240	0
484	20250324	113500	293860920	9240	9240	9240	9240	0
485	20250324	113400	293860920	9240	9240	9240	9240	0
486	20250324	113300	293860920	9240	9240	9240	9240	0
487	20250324	113200	293860920	9240	9240	9240	9240	159
488	20250324	113100	292391760	9240	9240	9240	9240	0
489	20250324	113000	292391760	9240	9240	9240	9240	31
490	20250324	112900	292105320	9240	9240	9240	9240	0
491	20250324	112800	292105320	9240	9240	9240	9240	0
492	20250324	112700	292105320	9240	9240	9240	9240	148
493	20250324	112600	290737800	9250	9250	9250	9250	0
494	20250324	112500	290737800	9250	9250	9250	9250	5
495	20250324	112400	290691550	9250	9250	9250	9250	30
496	20250324	112300	290414050	9250	9250	9250	9250	0
497	20250324	112200	290414050	9250	9250	9250	9250	0
498	20250324	112100	290414050	9250	9250	9250	9250	0
499	20250324	112000	290414050	9250	9250	9250	9250	0
500	20250324	111900	290414050	9250	9250	9250	9250	0
501	20250324	111800	290414050	9250	9250	9250	9250	0
502	20250324	111700	290414050	9250	9250	9250	9250	0
503	20250324	111600	290414050	9250	9250	9250	9250	0
504	20250324	111500	290414050	9250	9250	9250	9250	0
505	20250324	111400	290414050	9250	9250	9250	9250	0
506	20250324	111300	290414050	9250	9250	9250	9250	0
507	20250324	111200	290414050	9250	9250	9250	9250	52
508	20250324	111100	289933050	9260	9270	9270	9260	38
509	20250324	111000	289580900	9300	9300	9300	9300	203
510	20250324	110900	287693000	9320	9320	9320	9320	0
511	20250324	110800	287693000	9320	9320	9320	9320	0
512	20250324	110700	287693000	9320	9320	9320	9320	0
513	20250324	110600	287693000	9320	9320	9320	9320	0
514	20250324	110500	287693000	9320	9320	9320	9320	0
515	20250324	110400	287693000	9320	9320	9320	9320	0
516	20250324	110300	287693000	9320	9320	9320	9320	0
517	20250324	110200	287693000	9320	9340	9340	9320	106
518	20250324	110100	286704440	9360	9350	9360	9350	556
519	20250324	110000	281505280	9350	9350	9350	9350	121
520	20250324	105900	280373930	9350	9350	9350	9350	0
521	20250324	105800	280373930	9350	9350	9350	9350	2
522	20250324	105700	280355230	9340	9340	9340	9340	16
523	20250324	105600	280205790	9340	9340	9340	9340	7
524	20250324	105500	280140410	9360	9360	9360	9360	0
525	20250324	105400	280140410	9360	9360	9360	9360	0
526	20250324	105300	280140410	9360	9360	9360	9360	0
527	20250324	105200	280140410	9360	9350	9360	9340	387
528	20250324	105100	276521730	9360	9360	9360	9360	63
529	20250324	105000	275932050	9350	9350	9350	9350	0
530	20250324	104900	275932050	9350	9350	9350	9350	28
531	20250324	104800	275670250	9340	9350	9350	9340	95
532	20250324	104700	274782280	9350	9330	9350	9330	184
533	20250324	104600	273063780	9330	9330	9330	9330	0
534	20250324	104500	273063780	9330	9330	9330	9330	0
535	20250324	104400	273063780	9330	9330	9330	9330	1
536	20250324	104300	273054450	9330	9330	9330	9330	101
537	20250324	104200	272112120	9320	9320	9320	9310	66
538	20250324	104100	271497200	9350	9350	9350	9350	211
539	20250324	104000	269524350	9350	9350	9350	9350	0
540	20250324	103900	269524350	9350	9350	9350	9340	902
541	20250324	103800	261090930	9340	9300	9350	9300	770
542	20250324	103700	253895560	9300	9290	9300	9290	26
543	20250324	103600	253653790	9270	9250	9270	9250	60
544	20250324	103500	253097970	9240	9240	9240	9240	0
545	20250324	103400	253097970	9240	9240	9240	9240	1
546	20250324	103300	253088730	9240	9240	9240	9240	44
547	20250324	103200	252682170	9240	9240	9240	9240	50
548	20250324	103100	252220170	9240	9240	9240	9240	0
549	20250324	103000	252220170	9240	9240	9240	9240	0
550	20250324	102900	252220170	9240	9240	9240	9240	0
551	20250324	102800	252220170	9240	9240	9240	9240	0
552	20250324	102700	252220170	9240	9240	9240	9240	0
553	20250324	102600	252220170	9240	9240	9240	9240	0
554	20250324	102500	252220170	9240	9240	9240	9240	0
555	20250324	102400	252220170	9240	9240	9240	9240	0
556	20250324	102300	252220170	9240	9240	9240	9240	0
557	20250324	102200	252220170	9240	9240	9240	9240	0
558	20250324	102100	252220170	9240	9240	9240	9240	0
559	20250324	102000	252220170	9240	9230	9240	9230	203
560	20250324	101900	250346410	9220	9220	9220	9220	116
561	20250324	101800	249276890	9220	9220	9220	9220	0
562	20250324	101700	249276890	9220	9320	9320	9220	653
563	20250324	101600	243244230	9320	9210	9540	9210	1420
564	20250324	101500	229969680	9210	9210	9210	9210	0
565	20250324	101400	229969680	9210	9210	9210	9210	1
566	20250324	101300	229960470	9200	9200	9200	9200	1
567	20250324	101200	229951270	9200	9200	9200	9200	0
568	20250324	101100	229951270	9200	9200	9200	9200	0
569	20250324	101000	229951270	9200	9200	9200	9200	23
570	20250324	100900	229739670	9170	9170	9170	9170	0
571	20250324	100800	229739670	9170	9170	9170	9170	20
572	20250324	100700	229556270	9220	9220	9220	9220	5
573	20250324	100600	229510170	9210	9210	9210	9210	0
574	20250324	100500	229510170	9210	9210	9210	9210	1
575	20250324	100400	229500960	9210	9210	9250	9150	548
576	20250324	100300	224471840	9200	9210	9210	9170	313
577	20250324	100200	221597960	9210	9230	9230	9210	177
578	20250324	100100	219966340	9250	9340	9340	9240	305
579	20250324	100000	217146400	9260	9230	9420	9200	3036
580	20250324	095900	188899880	9230	9230	9230	9230	8
581	20250324	095800	188826040	9220	9220	9220	9220	3
582	20250324	095700	188798380	9200	9200	9200	9200	21
583	20250324	095600	188605180	9200	9220	9220	9200	235
584	20250324	095500	186441160	9220	9220	9220	9220	11
585	20250324	095400	186339740	9220	9220	9220	9220	0
586	20250324	095300	186339740	9220	9240	9240	9220	1190
587	20250324	095200	175366080	9240	9250	9250	9240	15
588	20250324	095100	175227470	9250	9250	9250	9250	3
589	20250324	095000	175199720	9250	9250	9250	9250	0
590	20250324	094900	175199720	9250	9250	9250	9250	0
591	20250324	094800	175199720	9250	9250	9250	9250	0
592	20250324	094700	175199720	9250	9260	9260	9250	312
593	20250324	094600	172312600	9260	9260	9260	9260	22
594	20250324	094500	172108880	9260	9260	9260	9260	0
595	20250324	094400	172108880	9260	9260	9260	9260	0
596	20250324	094300	172108880	9260	9260	9260	9260	20
597	20250324	094200	171923680	9270	9270	9270	9270	3
598	20250324	094100	171895870	9280	9280	9280	9280	78
599	20250324	094000	171172030	9280	9290	9290	9280	63
600	20250324	093900	170586990	9300	9300	9300	9300	0
601	20250324	093800	170586990	9300	9300	9300	9300	11
602	20250324	093700	170484690	9300	9300	9320	9300	670
603	20250324	093600	164251890	9260	9280	9290	9260	281
604	20250324	093500	161642090	9280	9280	9280	9280	0
605	20250324	093400	161642090	9280	9280	9280	9280	7
606	20250324	093300	161577130	9280	9280	9280	9280	1
607	20250324	093200	161567850	9270	9270	9270	9270	169
608	20250324	093100	160001220	9280	9270	9280	9270	216
609	20250324	093000	157998340	9270	9260	9270	9260	416
610	20250324	092900	154142670	9250	9250	9260	9250	212
611	20250324	092800	152181660	9250	9250	9250	9250	56
612	20250324	092700	151663660	9220	9220	9220	9220	0
613	20250324	092600	151663660	9220	9220	9220	9220	244
614	20250324	092500	149413980	9200	9200	9200	9200	0
615	20250324	092400	149413980	9200	9200	9200	9200	0
616	20250324	092300	149413980	9200	9200	9200	9200	0
617	20250324	092200	149413980	9200	9200	9200	9200	2
618	20250324	092100	149395580	9200	9200	9200	9200	12
619	20250324	092000	149285180	9210	9200	9210	9200	98
620	20250324	091900	148383430	9190	9190	9190	9190	100
621	20250324	091800	147464430	9190	9190	9190	9190	18
622	20250324	091700	147299010	9190	9190	9190	9190	31
623	20250324	091600	147014120	9190	9160	9190	9160	54
624	20250324	091500	146519050	9160	9130	9160	9130	316
625	20250324	091400	143633460	9130	9170	9170	9130	583
626	20250324	091300	138304740	9140	9100	9140	9070	282
627	20250324	091200	135730700	9100	9050	9100	9050	187
628	20250324	091100	134032410	9060	9060	9060	9030	1310
629	20250324	091000	122164110	9040	9030	9040	9030	147
630	20250324	090900	120836170	8970	8980	8980	8970	271
631	20250324	090800	118404320	8970	8940	9010	8940	402
632	20250324	090700	114794100	8940	8980	8980	8940	154
633	20250324	090600	113411420	8940	8940	8970	8930	146
634	20250324	090500	112105140	8930	8960	8960	8930	1636
635	20250324	090400	97487850	8960	8980	8980	8860	5755
636	20250324	090300	46355160	8990	9000	9020	8990	380
637	20250324	090200	42932580	9000	9160	9160	9000	2812
638	20250324	090100	17562250	9170	9220	9220	9170	98
639	20250324	090000	16660150	9230	9230	9230	9230	1805