KissMeData/010640/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	185500	271368800	5650	5650	5650	5650	620
3	20250324	185400	271368800	5650	5650	5650	5650	0
4	20250324	185300	271368800	5650	5650	5650	5650	0
5	20250324	185200	271368800	5650	5650	5650	5650	0
6	20250324	185100	271368800	5650	5650	5650	5650	0
7	20250324	185000	271368800	5650	5650	5650	5650	0
8	20250324	184900	271368800	5650	5650	5650	5650	0
9	20250324	184800	271368800	5650	5650	5650	5650	0
10	20250324	184700	271368800	5650	5650	5650	5650	0
11	20250324	184600	271368800	5650	5650	5650	5650	0
12	20250324	184500	271368800	5650	5650	5650	5650	0
13	20250324	184400	271368800	5650	5650	5650	5650	0
14	20250324	184300	271368800	5650	5650	5650	5650	0
15	20250324	184200	271368800	5650	5650	5650	5650	0
16	20250324	184100	271368800	5650	5650	5650	5650	0
17	20250324	184000	271368800	5650	5650	5650	5650	0
18	20250324	183900	271368800	5650	5650	5650	5650	0
19	20250324	183800	271368800	5650	5650	5650	5650	0
20	20250324	183700	271368800	5650	5650	5650	5650	0
21	20250324	183600	271368800	5650	5650	5650	5650	0
22	20250324	183500	271368800	5650	5650	5650	5650	0
23	20250324	183400	271368800	5650	5650	5650	5650	0
24	20250324	183300	271368800	5650	5650	5650	5650	0
25	20250324	183200	271368800	5650	5650	5650	5650	0
26	20250324	183100	271368800	5650	5650	5650	5650	0
27	20250324	183000	271368800	5650	5650	5650	5650	0
28	20250324	182900	271368800	5650	5650	5650	5650	0
29	20250324	182800	271368800	5650	5650	5650	5650	0
30	20250324	182700	271368800	5650	5650	5650	5650	0
31	20250324	182600	271368800	5650	5650	5650	5650	0
32	20250324	182500	271368800	5650	5650	5650	5650	620
33	20250324	182400	271368800	5650	5650	5650	5650	0
34	20250324	182300	271368800	5650	5650	5650	5650	0
35	20250324	182200	271368800	5650	5650	5650	5650	0
36	20250324	182100	271368800	5650	5650	5650	5650	0
37	20250324	182000	271368800	5650	5650	5650	5650	0
38	20250324	181900	271368800	5650	5650	5650	5650	0
39	20250324	181800	271368800	5650	5650	5650	5650	0
40	20250324	181700	271368800	5650	5650	5650	5650	0
41	20250324	181600	271368800	5650	5650	5650	5650	0
42	20250324	181500	271368800	5650	5650	5650	5650	0
43	20250324	181400	271368800	5650	5650	5650	5650	0
44	20250324	181300	271368800	5650	5650	5650	5650	0
45	20250324	181200	271368800	5650	5650	5650	5650	0
46	20250324	181100	271368800	5650	5650	5650	5650	0
47	20250324	181000	271368800	5650	5650	5650	5650	0
48	20250324	180900	271368800	5650	5650	5650	5650	0
49	20250324	180800	271368800	5650	5650	5650	5650	0
50	20250324	180700	271368800	5650	5650	5650	5650	0
51	20250324	180600	271368800	5650	5650	5650	5650	0
52	20250324	180500	271368800	5650	5650	5650	5650	0
53	20250324	180400	271368800	5650	5650	5650	5650	0
54	20250324	180300	271368800	5650	5650	5650	5650	0
55	20250324	180200	271368800	5650	5650	5650	5650	0
56	20250324	180100	271368800	5650	5650	5650	5650	0
57	20250324	180000	271368800	5650	5650	5650	5650	0
58	20250324	175900	271368800	5650	5650	5650	5650	0
59	20250324	175800	271368800	5650	5650	5650	5650	0
60	20250324	175700	271368800	5650	5650	5650	5650	0
61	20250324	175600	271368800	5650	5650	5650	5650	0
62	20250324	175500	271368800	5650	5650	5650	5650	620
63	20250324	175400	271368800	5650	5650	5650	5650	0
64	20250324	175300	271368800	5650	5650	5650	5650	0
65	20250324	175200	271368800	5650	5650	5650	5650	0
66	20250324	175100	271368800	5650	5650	5650	5650	0
67	20250324	175000	271368800	5650	5650	5650	5650	0
68	20250324	174900	271368800	5650	5650	5650	5650	0
69	20250324	174800	271368800	5650	5650	5650	5650	0
70	20250324	174700	271368800	5650	5650	5650	5650	0
71	20250324	174600	271368800	5650	5650	5650	5650	0
72	20250324	174500	271368800	5650	5650	5650	5650	0
73	20250324	174400	271368800	5650	5650	5650	5650	0
74	20250324	174300	271368800	5650	5650	5650	5650	0
75	20250324	174200	271368800	5650	5650	5650	5650	0
76	20250324	174100	271368800	5650	5650	5650	5650	0
77	20250324	174000	271368800	5650	5650	5650	5650	0
78	20250324	173900	271368800	5650	5650	5650	5650	0
79	20250324	173800	271368800	5650	5650	5650	5650	0
80	20250324	173700	271368800	5650	5650	5650	5650	0
81	20250324	173600	271368800	5650	5650	5650	5650	0
82	20250324	173500	271368800	5650	5650	5650	5650	0
83	20250324	173400	271368800	5650	5650	5650	5650	0
84	20250324	173300	271368800	5650	5650	5650	5650	0
85	20250324	173200	271368800	5650	5650	5650	5650	0
86	20250324	173100	271368800	5650	5650	5650	5650	0
87	20250324	173000	271368800	5650	5650	5650	5650	0
88	20250324	172900	271368800	5650	5650	5650	5650	0
89	20250324	172800	271368800	5650	5650	5650	5650	0
90	20250324	172700	271368800	5650	5650	5650	5650	0
91	20250324	172600	271368800	5650	5650	5650	5650	0
92	20250324	172500	271368800	5650	5650	5650	5650	620
93	20250324	172400	271368800	5650	5650	5650	5650	0
94	20250324	172300	271368800	5650	5650	5650	5650	0
95	20250324	172200	271368800	5650	5650	5650	5650	0
96	20250324	172100	271368800	5650	5650	5650	5650	0
97	20250324	172000	271368800	5650	5650	5650	5650	0
98	20250324	171900	271368800	5650	5650	5650	5650	0
99	20250324	171800	271368800	5650	5650	5650	5650	0
100	20250324	171700	271368800	5650	5650	5650	5650	0
101	20250324	171600	271368800	5650	5650	5650	5650	0
102	20250324	171500	271368800	5650	5650	5650	5650	0
103	20250324	171400	271368800	5650	5650	5650	5650	0
104	20250324	171300	271368800	5650	5650	5650	5650	0
105	20250324	171200	271368800	5650	5650	5650	5650	0
106	20250324	171100	271368800	5650	5650	5650	5650	0
107	20250324	171000	271368800	5650	5650	5650	5650	0
108	20250324	170900	271368800	5650	5650	5650	5650	0
109	20250324	170800	271368800	5650	5650	5650	5650	0
110	20250324	170700	271368800	5650	5650	5650	5650	0
111	20250324	170600	271368800	5650	5650	5650	5650	0
112	20250324	170500	271368800	5650	5650	5650	5650	0
113	20250324	170400	271368800	5650	5650	5650	5650	0
114	20250324	170300	271368800	5650	5650	5650	5650	0
115	20250324	170200	271368800	5650	5650	5650	5650	0
116	20250324	170100	271368800	5650	5650	5650	5650	0
117	20250324	170000	271368800	5650	5650	5650	5650	0
118	20250324	165900	271368800	5650	5650	5650	5650	0
119	20250324	165800	271368800	5650	5650	5650	5650	0
120	20250324	165700	271368800	5650	5650	5650	5650	0
121	20250324	165600	271368800	5650	5650	5650	5650	0
122	20250324	165500	271368800	5650	5650	5650	5650	620
123	20250324	165400	271368800	5650	5650	5650	5650	0
124	20250324	165300	271368800	5650	5650	5650	5650	0
125	20250324	165200	271368800	5650	5650	5650	5650	0
126	20250324	165100	271368800	5650	5650	5650	5650	0
127	20250324	165000	271368800	5650	5650	5650	5650	0
128	20250324	164900	271368800	5650	5650	5650	5650	0
129	20250324	164800	271368800	5650	5650	5650	5650	0
130	20250324	164700	271368800	5650	5650	5650	5650	0
131	20250324	164600	271368800	5650	5650	5650	5650	0
132	20250324	164500	271368800	5650	5650	5650	5650	0
133	20250324	164400	271368800	5650	5650	5650	5650	0
134	20250324	164300	271368800	5650	5650	5650	5650	0
135	20250324	164200	271368800	5650	5650	5650	5650	0
136	20250324	164100	271368800	5650	5650	5650	5650	0
137	20250324	164000	271368800	5650	5650	5650	5650	0
138	20250324	163900	271368800	5650	5650	5650	5650	0
139	20250324	163800	271368800	5650	5650	5650	5650	0
140	20250324	163700	271368800	5650	5650	5650	5650	0
141	20250324	163600	271368800	5650	5650	5650	5650	0
142	20250324	163500	271368800	5650	5650	5650	5650	0
143	20250324	163400	271368800	5650	5650	5650	5650	0
144	20250324	163300	271368800	5650	5650	5650	5650	0
145	20250324	163200	271368800	5650	5650	5650	5650	0
146	20250324	163100	271368800	5650	5650	5650	5650	0
147	20250324	163000	271368800	5650	5650	5650	5650	0
148	20250324	162900	271368800	5650	5650	5650	5650	0
149	20250324	162800	271368800	5650	5650	5650	5650	0
150	20250324	162700	271368800	5650	5650	5650	5650	0
151	20250324	162600	271368800	5650	5650	5650	5650	0
152	20250324	162500	271368800	5650	5650	5650	5650	620
153	20250324	162400	271368800	5650	5650	5650	5650	0
154	20250324	162300	271368800	5650	5650	5650	5650	0
155	20250324	162200	271368800	5650	5650	5650	5650	0
156	20250324	162100	271368800	5650	5650	5650	5650	0
157	20250324	162000	271368800	5650	5650	5650	5650	0
158	20250324	161900	271368800	5650	5650	5650	5650	0
159	20250324	161800	271368800	5650	5650	5650	5650	0
160	20250324	161700	271368800	5650	5650	5650	5650	0
161	20250324	161600	271368800	5650	5650	5650	5650	0
162	20250324	161500	271368800	5650	5650	5650	5650	0
163	20250324	161400	271368800	5650	5650	5650	5650	0
164	20250324	161300	271368800	5650	5650	5650	5650	0
165	20250324	161200	271368800	5650	5650	5650	5650	0
166	20250324	161100	271368800	5650	5650	5650	5650	0
167	20250324	161000	271368800	5650	5650	5650	5650	0
168	20250324	160900	271368800	5650	5650	5650	5650	0
169	20250324	160800	271368800	5650	5650	5650	5650	0
170	20250324	160700	271368800	5650	5650	5650	5650	0
171	20250324	160600	271368800	5650	5650	5650	5650	0
172	20250324	160500	271368800	5650	5650	5650	5650	0
173	20250324	160400	271368800	5650	5650	5650	5650	0
174	20250324	160300	271368800	5650	5650	5650	5650	0
175	20250324	160200	271368800	5650	5650	5650	5650	0
176	20250324	160100	271368800	5650	5650	5650	5650	0
177	20250324	160000	271368800	5650	5650	5650	5650	0
178	20250324	155900	271368800	5650	5650	5650	5650	0
179	20250324	155800	271368800	5650	5650	5650	5650	0
180	20250324	155700	271368800	5650	5650	5650	5650	0
181	20250324	155600	271368800	5650	5650	5650	5650	0
182	20250324	155500	271368800	5650	5650	5650	5650	620
183	20250324	155400	271368800	5650	5650	5650	5650	0
184	20250324	155300	271368800	5650	5650	5650	5650	0
185	20250324	155200	271368800	5650	5650	5650	5650	0
186	20250324	155100	271368800	5650	5650	5650	5650	0
187	20250324	155000	271368800	5650	5650	5650	5650	0
188	20250324	154900	271368800	5650	5650	5650	5650	0
189	20250324	154800	271368800	5650	5650	5650	5650	0
190	20250324	154700	271368800	5650	5650	5650	5650	0
191	20250324	154600	271368800	5650	5650	5650	5650	0
192	20250324	154500	271368800	5650	5650	5650	5650	0
193	20250324	154400	271368800	5650	5650	5650	5650	0
194	20250324	154300	271368800	5650	5650	5650	5650	0
195	20250324	154200	271368800	5650	5650	5650	5650	0
196	20250324	154100	271368800	5650	5650	5650	5650	0
197	20250324	154000	271368800	5650	5650	5650	5650	0
198	20250324	153900	271368800	5650	5650	5650	5650	0
199	20250324	153800	271368800	5650	5650	5650	5650	0
200	20250324	153700	271368800	5650	5650	5650	5650	0
201	20250324	153600	271368800	5650	5650	5650	5650	0
202	20250324	153500	271368800	5650	5650	5650	5650	0
203	20250324	153400	271368800	5650	5650	5650	5650	0
204	20250324	153300	271368800	5650	5650	5650	5650	0
205	20250324	153200	271368800	5650	5650	5650	5650	0
206	20250324	153100	271368800	5650	5650	5650	5650	0
207	20250324	153000	271368800	5650	5650	5650	5650	620
208	20250324	152900	267865800	5720	5720	5720	5720	0
209	20250324	152800	267865800	5720	5720	5720	5720	0
210	20250324	152700	267865800	5720	5720	5720	5720	0
211	20250324	152600	267865800	5720	5720	5720	5720	0
212	20250324	152500	267865800	5720	5720	5720	5720	0
213	20250324	152400	267865800	5720	5720	5720	5720	0
214	20250324	152300	267865800	5720	5720	5720	5720	0
215	20250324	152200	267865800	5720	5720	5720	5720	0
216	20250324	152100	267865800	5720	5720	5720	5720	0
217	20250324	152000	267865800	5720	5720	5720	5720	0
218	20250324	151900	267865800	5720	5710	5720	5680	78
219	20250324	151800	267420160	5710	5710	5710	5710	27
220	20250324	151700	267265990	5720	5720	5720	5720	1
221	20250324	151600	267260270	5700	5700	5700	5700	1
222	20250324	151500	267254570	5680	5690	5690	5680	100
223	20250324	151400	266686560	5670	5720	5770	5670	116
224	20250324	151300	266025600	5680	5710	5710	5680	359
225	20250324	151200	263980440	5720	5720	5720	5720	11
226	20250324	151100	263917520	5720	5700	5720	5700	8
227	20250324	151000	263871860	5700	5700	5700	5700	3413
228	20250324	150900	244417760	5700	5700	5700	5700	2201
229	20250324	150800	231872060	5710	5740	5740	5710	1312
230	20250324	150700	224372200	5740	5740	5740	5730	941
231	20250324	150600	218978960	5760	5760	5760	5760	0
232	20250324	150500	218978960	5760	5760	5760	5760	1
233	20250324	150400	218973200	5740	5740	5740	5740	33
234	20250324	150300	218783780	5760	5760	5760	5760	0
235	20250324	150200	218783780	5760	5760	5760	5760	0
236	20250324	150100	218783780	5760	5760	5760	5740	11
237	20250324	150000	218720590	5740	5740	5740	5740	0
238	20250324	145900	218720590	5740	5740	5770	5740	139
239	20250324	145800	217922670	5780	5780	5780	5780	4
240	20250324	145700	217899550	5780	5770	5780	5770	28
241	20250324	145600	217737920	5740	5740	5740	5740	0
242	20250324	145500	217737920	5740	5740	5740	5740	16
243	20250324	145400	217646080	5770	5770	5770	5770	51
244	20250324	145300	217351810	5770	5770	5770	5770	86
245	20250324	145200	216855590	5770	5770	5770	5770	0
246	20250324	145100	216855590	5770	5770	5770	5770	1
247	20250324	145000	216849820	5750	5780	5780	5750	102
248	20250324	144900	216263280	5770	5770	5770	5770	0
249	20250324	144800	216263280	5770	5770	5770	5770	175
250	20250324	144700	215253530	5740	5740	5740	5740	0
251	20250324	144600	215253530	5740	5740	5740	5740	30
252	20250324	144500	215081330	5740	5740	5740	5740	60
253	20250324	144400	214736930	5770	5750	5770	5740	2969
254	20250324	144300	197692100	5750	5750	5750	5750	33
255	20250324	144200	197502350	5780	5780	5780	5780	0
256	20250324	144100	197502350	5780	5780	5780	5780	0
257	20250324	144000	197502350	5780	5780	5780	5780	0
258	20250324	143900	197502350	5780	5780	5780	5780	0
259	20250324	143800	197502350	5780	5780	5780	5780	3
260	20250324	143700	197485010	5780	5780	5780	5780	5
261	20250324	143600	197456110	5740	5740	5740	5740	0
262	20250324	143500	197456110	5740	5750	5750	5740	14
263	20250324	143400	197375740	5730	5730	5730	5730	0
264	20250324	143300	197375740	5730	5730	5730	5730	0
265	20250324	143200	197375740	5730	5760	5760	5730	2500
266	20250324	143100	183038340	5790	5790	5790	5790	0
267	20250324	143000	183038340	5790	5790	5790	5790	0
268	20250324	142900	183038340	5790	5790	5790	5790	0
269	20250324	142800	183038340	5790	5790	5790	5790	346
270	20250324	142700	181035000	5760	5770	5770	5760	2000
271	20250324	142600	169513800	5790	5790	5790	5790	20
272	20250324	142500	169398000	5780	5780	5780	5780	75
273	20250324	142400	168964500	5780	5780	5780	5780	40
274	20250324	142300	168733300	5760	5770	5770	5760	549
275	20250324	142200	165571050	5780	5780	5780	5780	0
276	20250324	142100	165571050	5780	5780	5780	5780	0
277	20250324	142000	165571050	5780	5780	5780	5780	0
278	20250324	141900	165571050	5780	5780	5780	5780	10
279	20250324	141800	165513250	5780	5780	5780	5780	1
280	20250324	141700	165507470	5760	5760	5760	5760	0
281	20250324	141600	165507470	5760	5760	5760	5760	166
282	20250324	141500	164551310	5780	5780	5780	5780	0
283	20250324	141400	164551310	5780	5770	5780	5770	102
284	20250324	141300	163962760	5770	5770	5770	5770	0
285	20250324	141200	163962760	5770	5770	5770	5770	0
286	20250324	141100	163962760	5770	5770	5770	5770	0
287	20250324	141000	163962760	5770	5770	5770	5770	1
288	20250324	140900	163956990	5780	5780	5780	5780	0
289	20250324	140800	163956990	5780	5780	5780	5780	0
290	20250324	140700	163956990	5780	5780	5780	5780	0
291	20250324	140600	163956990	5780	5780	5780	5780	0
292	20250324	140500	163956990	5780	5780	5780	5780	0
293	20250324	140400	163956990	5780	5780	5780	5780	0
294	20250324	140300	163956990	5780	5780	5780	5780	0
295	20250324	140200	163956990	5780	5780	5780	5780	0
296	20250324	140100	163956990	5780	5780	5780	5780	1
297	20250324	140000	163951210	5760	5760	5760	5760	0
298	20250324	135900	163951210	5760	5760	5760	5760	0
299	20250324	135800	163951210	5760	5760	5760	5760	0
300	20250324	135700	163951210	5760	5760	5760	5760	0
301	20250324	135600	163951210	5760	5760	5760	5760	0
302	20250324	135500	163951210	5760	5760	5760	5760	0
303	20250324	135400	163951210	5760	5760	5760	5760	0
304	20250324	135300	163951210	5760	5760	5760	5760	155
305	20250324	135200	163058410	5780	5760	5780	5760	266
306	20250324	135100	161526190	5780	5780	5780	5780	1
307	20250324	135000	161520410	5790	5790	5790	5790	0
308	20250324	134900	161520410	5790	5790	5790	5790	0
309	20250324	134800	161520410	5790	5790	5790	5790	0
310	20250324	134700	161520410	5790	5790	5790	5790	0
311	20250324	134600	161520410	5790	5790	5790	5790	0
312	20250324	134500	161520410	5790	5790	5790	5790	0
313	20250324	134400	161520410	5790	5790	5790	5790	0
314	20250324	134300	161520410	5790	5790	5790	5790	0
315	20250324	134200	161520410	5790	5790	5790	5790	0
316	20250324	134100	161520410	5790	5790	5790	5790	0
317	20250324	134000	161520410	5790	5790	5790	5790	0
318	20250324	133900	161520410	5790	5790	5790	5790	0
319	20250324	133800	161520410	5790	5790	5790	5790	0
320	20250324	133700	161520410	5790	5790	5790	5790	0
321	20250324	133600	161520410	5790	5790	5790	5790	0
322	20250324	133500	161520410	5790	5790	5790	5790	0
323	20250324	133400	161520410	5790	5790	5790	5790	0
324	20250324	133300	161520410	5790	5790	5790	5790	0
325	20250324	133200	161520410	5790	5790	5790	5790	0
326	20250324	133100	161520410	5790	5790	5790	5790	0
327	20250324	133000	161520410	5790	5790	5790	5790	0
328	20250324	132900	161520410	5790	5790	5790	5790	0
329	20250324	132800	161520410	5790	5790	5790	5790	0
330	20250324	132700	161520410	5790	5790	5790	5790	0
331	20250324	132600	161520410	5790	5790	5790	5790	0
332	20250324	132500	161520410	5790	5790	5790	5790	0
333	20250324	132400	161520410	5790	5790	5790	5790	0
334	20250324	132300	161520410	5790	5790	5790	5790	0
335	20250324	132200	161520410	5790	5790	5790	5790	0
336	20250324	132100	161520410	5790	5790	5790	5790	0
337	20250324	132000	161520410	5790	5790	5790	5790	10
338	20250324	131900	161462510	5790	5770	5790	5770	3
339	20250324	131800	161445170	5760	5760	5760	5760	0
340	20250324	131700	161445170	5760	5760	5760	5760	0
341	20250324	131600	161445170	5760	5760	5760	5760	0
342	20250324	131500	161445170	5760	5760	5760	5760	90
343	20250324	131400	160926770	5760	5760	5760	5760	0
344	20250324	131300	160926770	5760	5760	5760	5760	0
345	20250324	131200	160926770	5760	5760	5760	5760	0
346	20250324	131100	160926770	5760	5760	5760	5760	269
347	20250324	131000	159377330	5790	5790	5790	5790	0
348	20250324	130900	159377330	5790	5790	5790	5790	0
349	20250324	130800	159377330	5790	5760	5790	5760	137
350	20250324	130700	158588160	5790	5790	5790	5790	0
351	20250324	130600	158588160	5790	5790	5790	5790	0
352	20250324	130500	158588160	5790	5790	5790	5790	0
353	20250324	130400	158588160	5790	5790	5790	5790	0
354	20250324	130300	158588160	5790	5790	5790	5790	0
355	20250324	130200	158588160	5790	5790	5790	5790	0
356	20250324	130100	158588160	5790	5790	5790	5790	0
357	20250324	130000	158588160	5790	5790	5790	5790	0
358	20250324	125900	158588160	5790	5790	5790	5790	0
359	20250324	125800	158588160	5790	5790	5790	5790	0
360	20250324	125700	158588160	5790	5790	5790	5790	0
361	20250324	125600	158588160	5790	5790	5790	5790	10
362	20250324	125500	158530260	5790	5790	5790	5790	1
363	20250324	125400	158524470	5760	5760	5760	5760	0
364	20250324	125300	158524470	5760	5760	5760	5760	0
365	20250324	125200	158524470	5760	5760	5760	5760	1
366	20250324	125100	158518710	5760	5760	5760	5760	0
367	20250324	125000	158518710	5760	5760	5760	5760	0
368	20250324	124900	158518710	5760	5760	5760	5760	0
369	20250324	124800	158518710	5760	5760	5760	5760	0
370	20250324	124700	158518710	5760	5760	5760	5760	0
371	20250324	124600	158518710	5760	5760	5760	5760	0
372	20250324	124500	158518710	5760	5760	5760	5760	0
373	20250324	124400	158518710	5760	5760	5760	5760	10
374	20250324	124300	158461110	5790	5790	5790	5790	0
375	20250324	124200	158461110	5790	5790	5790	5790	0
376	20250324	124100	158461110	5790	5790	5790	5790	1
377	20250324	124000	158455320	5750	5750	5750	5750	0
378	20250324	123900	158455320	5750	5750	5750	5750	0
379	20250324	123800	158455320	5750	5750	5750	5750	0
380	20250324	123700	158455320	5750	5750	5750	5750	0
381	20250324	123600	158455320	5750	5760	5760	5750	197
382	20250324	123500	157322560	5790	5790	5790	5790	0
383	20250324	123400	157322560	5790	5790	5790	5790	0
384	20250324	123300	157322560	5790	5790	5790	5790	0
385	20250324	123200	157322560	5790	5790	5790	5790	0
386	20250324	123100	157322560	5790	5780	5790	5780	2
387	20250324	123000	157310990	5750	5750	5750	5750	20
388	20250324	122900	157195990	5750	5750	5750	5750	0
389	20250324	122800	157195990	5750	5750	5750	5750	0
390	20250324	122700	157195990	5750	5760	5770	5750	656
391	20250324	122600	153417430	5770	5770	5770	5770	0
392	20250324	122500	153417430	5770	5770	5770	5770	101
393	20250324	122400	152834660	5800	5800	5800	5800	0
394	20250324	122300	152834660	5800	5800	5800	5800	0
395	20250324	122200	152834660	5800	5800	5800	5800	0
396	20250324	122100	152834660	5800	5800	5800	5800	0
397	20250324	122000	152834660	5800	5800	5800	5800	0
398	20250324	121900	152834660	5800	5800	5800	5800	0
399	20250324	121800	152834660	5800	5800	5800	5800	0
400	20250324	121700	152834660	5800	5780	5800	5780	287
401	20250324	121600	151175780	5780	5780	5780	5780	10
402	20250324	121500	151117980	5800	5800	5800	5800	0
403	20250324	121400	151117980	5800	5800	5800	5800	0
404	20250324	121300	151117980	5800	5800	5800	5800	0
405	20250324	121200	151117980	5800	5800	5800	5800	0
406	20250324	121100	151117980	5800	5800	5800	5800	0
407	20250324	121000	151117980	5800	5800	5800	5800	0
408	20250324	120900	151117980	5800	5800	5800	5800	0
409	20250324	120800	151117980	5800	5800	5800	5800	0
410	20250324	120700	151117980	5800	5800	5800	5800	0
411	20250324	120600	151117980	5800	5800	5800	5800	0
412	20250324	120500	151117980	5800	5800	5800	5800	0
413	20250324	120400	151117980	5800	5800	5800	5800	0
414	20250324	120300	151117980	5800	5800	5800	5800	0
415	20250324	120200	151117980	5800	5800	5800	5800	0
416	20250324	120100	151117980	5800	5770	5800	5770	2002
417	20250324	120000	139566390	5770	5770	5770	5770	50
418	20250324	115900	139277890	5770	5770	5770	5770	0
419	20250324	115800	139277890	5770	5770	5770	5770	112
420	20250324	115700	138631650	5780	5780	5780	5780	8
421	20250324	115600	138585410	5780	5780	5780	5780	0
422	20250324	115500	138585410	5780	5780	5780	5780	0
423	20250324	115400	138585410	5780	5780	5780	5780	0
424	20250324	115300	138585410	5780	5780	5780	5780	0
425	20250324	115200	138585410	5780	5780	5780	5780	4
426	20250324	115100	138562290	5790	5790	5790	5790	0
427	20250324	115000	138562290	5790	5790	5790	5790	0
428	20250324	114900	138562290	5790	5790	5790	5790	0
429	20250324	114800	138562290	5790	5790	5790	5790	0
430	20250324	114700	138562290	5790	5790	5790	5790	0
431	20250324	114600	138562290	5790	5790	5790	5790	5
432	20250324	114500	138533340	5800	5800	5800	5800	0
433	20250324	114400	138533340	5800	5800	5800	5800	0
434	20250324	114300	138533340	5800	5800	5800	5800	1
435	20250324	114200	138527540	5770	5770	5770	5770	0
436	20250324	114100	138527540	5770	5770	5770	5770	5
437	20250324	114000	138498690	5770	5770	5770	5770	0
438	20250324	113900	138498690	5770	5770	5770	5770	0
439	20250324	113800	138498690	5770	5790	5790	5770	371
440	20250324	113700	136356450	5810	5810	5810	5810	0
441	20250324	113600	136356450	5810	5810	5810	5810	0
442	20250324	113500	136356450	5810	5810	5810	5810	0
443	20250324	113400	136356450	5810	5810	5810	5810	0
444	20250324	113300	136356450	5810	5810	5810	5810	0
445	20250324	113200	136356450	5810	5800	5810	5800	503
446	20250324	113100	133439020	5800	5800	5800	5800	0
447	20250324	113000	133439020	5800	5800	5800	5800	0
448	20250324	112900	133439020	5800	5800	5800	5800	0
449	20250324	112800	133439020	5800	5800	5800	5800	0
450	20250324	112700	133439020	5800	5800	5800	5800	0
451	20250324	112600	133439020	5800	5800	5800	5800	0
452	20250324	112500	133439020	5800	5800	5800	5800	0
453	20250324	112400	133439020	5800	5800	5800	5800	0
454	20250324	112300	133439020	5800	5800	5800	5800	0
455	20250324	112200	133439020	5800	5800	5800	5800	0
456	20250324	112100	133439020	5800	5800	5800	5800	13
457	20250324	112000	133363620	5780	5780	5780	5780	41
458	20250324	111900	133126640	5780	5780	5780	5780	0
459	20250324	111800	133126640	5780	5780	5780	5780	0
460	20250324	111700	133126640	5780	5780	5780	5780	0
461	20250324	111600	133126640	5780	5780	5780	5780	0
462	20250324	111500	133126640	5780	5780	5780	5780	100
463	20250324	111400	132548640	5780	5780	5780	5780	1
464	20250324	111300	132542860	5780	5780	5780	5780	0
465	20250324	111200	132542860	5780	5780	5780	5780	30
466	20250324	111100	132369460	5790	5790	5790	5790	9
467	20250324	111000	132317350	5800	5800	5800	5800	0
468	20250324	110900	132317350	5800	5800	5800	5800	810
469	20250324	110800	127619350	5810	5810	5810	5810	0
470	20250324	110700	127619350	5810	5810	5810	5810	0
471	20250324	110600	127619350	5810	5810	5810	5810	101
472	20250324	110500	127032540	5830	5830	5830	5830	0
473	20250324	110400	127032540	5830	5830	5830	5830	0
474	20250324	110300	127032540	5830	5830	5830	5830	0
475	20250324	110200	127032540	5830	5830	5830	5830	1
476	20250324	110100	127026710	5820	5820	5820	5820	25
477	20250324	110000	126881210	5840	5840	5840	5840	0
478	20250324	105900	126881210	5840	5840	5840	5840	90
479	20250324	105800	126355610	5850	5850	5850	5850	172
480	20250324	105700	125349410	5850	5850	5850	5850	0
481	20250324	105600	125349410	5850	5850	5850	5850	0
482	20250324	105500	125349410	5850	5850	5850	5850	0
483	20250324	105400	125349410	5850	5850	5850	5850	0
484	20250324	105300	125349410	5850	5850	5850	5850	0
485	20250324	105200	125349410	5850	5850	5850	5850	0
486	20250324	105100	125349410	5850	5850	5850	5850	0
487	20250324	105000	125349410	5850	5840	5850	5840	100
488	20250324	104900	124764700	5840	5840	5840	5840	0
489	20250324	104800	124764700	5840	5840	5840	5840	0
490	20250324	104700	124764700	5840	5840	5840	5840	1
491	20250324	104600	124758860	5820	5820	5850	5820	821
492	20250324	104500	119965570	5830	5830	5830	5830	0
493	20250324	104400	119965570	5830	5830	5830	5830	0
494	20250324	104300	119965570	5830	5830	5830	5830	0
495	20250324	104200	119965570	5830	5810	5830	5810	265
496	20250324	104100	118421580	5810	5820	5820	5810	40
497	20250324	104000	118188790	5820	5820	5820	5820	0
498	20250324	103900	118188790	5820	5820	5820	5820	100
499	20250324	103800	117606790	5830	5810	5830	5810	301
500	20250324	103700	115855860	5800	5800	5800	5800	0
501	20250324	103600	115855860	5800	5800	5800	5800	63
502	20250324	103500	115490460	5800	5800	5800	5800	1
503	20250324	103400	115484660	5800	5800	5800	5800	0
504	20250324	103300	115484660	5800	5800	5800	5800	0
505	20250324	103200	115484660	5800	5800	5800	5800	0
506	20250324	103100	115484660	5800	5800	5800	5800	0
507	20250324	103000	115484660	5800	5800	5800	5800	0
508	20250324	102900	115484660	5800	5800	5800	5800	0
509	20250324	102800	115484660	5800	5800	5800	5800	1
510	20250324	102700	115478860	5800	5800	5800	5800	86
511	20250324	102600	114980060	5770	5770	5770	5770	0
512	20250324	102500	114980060	5770	5770	5770	5770	0
513	20250324	102400	114980060	5770	5770	5770	5770	8
514	20250324	102300	114933900	5800	5800	5800	5800	0
515	20250324	102200	114933900	5800	5800	5800	5800	0
516	20250324	102100	114933900	5800	5800	5800	5800	1
517	20250324	102000	114928100	5800	5790	5800	5780	559
518	20250324	101900	111691600	5800	5810	5810	5800	120
519	20250324	101800	110995500	5820	5820	5820	5820	5
520	20250324	101700	110966400	5830	5820	5830	5820	31
521	20250324	101600	110785770	5840	5830	5840	5830	91
522	20250324	101500	110255230	5830	5830	5840	5830	1203
523	20250324	101400	103240790	5830	5820	5830	5820	660
524	20250324	101300	99393100	5830	5810	5830	5810	137
525	20250324	101200	98596400	5800	5800	5800	5800	400
526	20250324	101100	96276400	5800	5800	5800	5800	371
527	20250324	101000	94124600	5800	5790	5800	5790	1300
528	20250324	100900	86587600	5800	5780	5800	5780	901
529	20250324	100800	81365880	5780	5780	5780	5780	9
530	20250324	100700	81313860	5790	5760	5790	5760	3
531	20250324	100600	81296550	5800	5800	5800	5800	0
532	20250324	100500	81296550	5800	5770	5800	5770	107
533	20250324	100400	80679110	5770	5750	5770	5750	2
534	20250324	100300	80667590	5750	5750	5750	5750	0
535	20250324	100200	80667590	5750	5750	5750	5750	0
536	20250324	100100	80667590	5750	5740	5750	5740	283
537	20250324	100000	79042090	5710	5710	5710	5710	20
538	20250324	095900	78927890	5710	5720	5720	5710	7
539	20250324	095800	78887900	5730	5730	5730	5730	1280
540	20250324	095700	71553500	5730	5730	5730	5730	0
541	20250324	095600	71553500	5730	5730	5730	5730	0
542	20250324	095500	71553500	5730	5730	5730	5730	1
543	20250324	095400	71547770	5730	5730	5730	5730	0
544	20250324	095300	71547770	5730	5730	5730	5730	0
545	20250324	095200	71547770	5730	5730	5730	5730	1
546	20250324	095100	71542040	5700	5700	5700	5700	0
547	20250324	095000	71542040	5700	5700	5700	5700	0
548	20250324	094900	71542040	5700	5700	5700	5700	0
549	20250324	094800	71542040	5700	5700	5700	5700	0
550	20250324	094700	71542040	5700	5700	5700	5700	0
551	20250324	094600	71542040	5700	5700	5700	5700	0
552	20250324	094500	71542040	5700	5710	5710	5700	766
553	20250324	094400	67175610	5730	5720	5730	5720	2
554	20250324	094300	67164160	5720	5730	5730	5720	40
555	20250324	094200	66935230	5740	5740	5740	5740	3
556	20250324	094100	66918010	5740	5740	5740	5740	0
557	20250324	094000	66918010	5740	5740	5740	5740	0
558	20250324	093900	66918010	5740	5730	5740	5730	10
559	20250324	093800	66860700	5730	5730	5730	5730	88
560	20250324	093700	66356460	5730	5730	5730	5730	600
561	20250324	093600	62918460	5720	5730	5730	5720	6
562	20250324	093500	62884130	5700	5700	5700	5700	8
563	20250324	093400	62838530	5700	5700	5700	5700	251
564	20250324	093300	61407830	5690	5690	5690	5690	267
565	20250324	093200	59888600	5700	5700	5700	5700	3
566	20250324	093100	59871500	5660	5660	5660	5660	49
567	20250324	093000	59594160	5700	5690	5700	5690	263
568	20250324	092900	58097060	5690	5690	5690	5690	45
569	20250324	092800	57841010	5690	5680	5690	5680	12
570	20250324	092700	57772840	5680	5680	5680	5680	0
571	20250324	092600	57772840	5680	5680	5680	5680	0
572	20250324	092500	57772840	5680	5660	5680	5660	150
573	20250324	092400	56922840	5650	5650	5650	5650	0
574	20250324	092300	56922840	5650	5680	5680	5650	21
575	20250324	092200	56803590	5680	5680	5680	5680	0
576	20250324	092100	56803590	5680	5680	5680	5680	1
577	20250324	092000	56797910	5670	5650	5670	5650	202
578	20250324	091900	55654280	5660	5660	5660	5660	0
579	20250324	091800	55654280	5660	5640	5660	5640	262
580	20250324	091700	54176340	5640	5640	5640	5640	0
581	20250324	091600	54176340	5640	5640	5640	5640	6
582	20250324	091500	54142500	5640	5640	5640	5640	0
583	20250324	091400	54142500	5640	5620	5640	5620	205
584	20250324	091300	52988320	5600	5600	5600	5600	0
585	20250324	091200	52988320	5600	5600	5600	5600	56
586	20250324	091100	52674720	5570	5570	5570	5570	25
587	20250324	091000	52535470	5570	5590	5590	5570	180
588	20250324	090900	51532630	5590	5570	5590	5570	800
589	20250324	090800	47076590	5570	5580	5580	5570	455
590	20250324	090700	44541240	5570	5570	5570	5570	2051
591	20250324	090600	33117170	5570	5590	5590	5570	570
592	20250324	090500	29940760	5590	5620	5620	5580	2746
593	20250324	090400	14567160	5620	5630	5630	5620	222
594	20250324	090300	13317410	5640	5640	5640	5640	0
595	20250324	090200	13317410	5640	5640	5640	5640	51
596	20250324	090100	13029770	5670	5670	5670	5630	349
597	20250324	090000	11056500	5670	5670	5670	5670	1950