KissMeData/094850/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	200700	850499300	5750	5750	5750	5750	1465
3	20250324	200600	850499300	5750	5750	5750	5750	0
4	20250324	200500	850499300	5750	5750	5750	5750	0
5	20250324	200400	850499300	5750	5750	5750	5750	0
6	20250324	200300	850499300	5750	5750	5750	5750	0
7	20250324	200200	850499300	5750	5750	5750	5750	0
8	20250324	200100	850499300	5750	5750	5750	5750	0
9	20250324	200000	850499300	5750	5750	5750	5750	0
10	20250324	195900	850499300	5750	5750	5750	5750	0
11	20250324	195800	850499300	5750	5750	5750	5750	0
12	20250324	195700	850499300	5750	5750	5750	5750	0
13	20250324	195600	850499300	5750	5750	5750	5750	0
14	20250324	195500	850499300	5750	5750	5750	5750	0
15	20250324	195400	850499300	5750	5750	5750	5750	0
16	20250324	195300	850499300	5750	5750	5750	5750	0
17	20250324	195200	850499300	5750	5750	5750	5750	0
18	20250324	195100	850499300	5750	5750	5750	5750	0
19	20250324	195000	850499300	5750	5750	5750	5750	0
20	20250324	194900	850499300	5750	5750	5750	5750	0
21	20250324	194800	850499300	5750	5750	5750	5750	0
22	20250324	194700	850499300	5750	5750	5750	5750	0
23	20250324	194600	850499300	5750	5750	5750	5750	0
24	20250324	194500	850499300	5750	5750	5750	5750	0
25	20250324	194400	850499300	5750	5750	5750	5750	0
26	20250324	194300	850499300	5750	5750	5750	5750	0
27	20250324	194200	850499300	5750	5750	5750	5750	0
28	20250324	194100	850499300	5750	5750	5750	5750	0
29	20250324	194000	850499300	5750	5750	5750	5750	0
30	20250324	193900	850499300	5750	5750	5750	5750	0
31	20250324	193800	850499300	5750	5750	5750	5750	0
32	20250324	193700	850499300	5750	5750	5750	5750	1465
33	20250324	193600	850499300	5750	5750	5750	5750	0
34	20250324	193500	850499300	5750	5750	5750	5750	0
35	20250324	193400	850499300	5750	5750	5750	5750	0
36	20250324	193300	850499300	5750	5750	5750	5750	0
37	20250324	193200	850499300	5750	5750	5750	5750	0
38	20250324	193100	850499300	5750	5750	5750	5750	0
39	20250324	193000	850499300	5750	5750	5750	5750	0
40	20250324	192900	850499300	5750	5750	5750	5750	0
41	20250324	192800	850499300	5750	5750	5750	5750	0
42	20250324	192700	850499300	5750	5750	5750	5750	0
43	20250324	192600	850499300	5750	5750	5750	5750	0
44	20250324	192500	850499300	5750	5750	5750	5750	0
45	20250324	192400	850499300	5750	5750	5750	5750	0
46	20250324	192300	850499300	5750	5750	5750	5750	0
47	20250324	192200	850499300	5750	5750	5750	5750	0
48	20250324	192100	850499300	5750	5750	5750	5750	0
49	20250324	192000	850499300	5750	5750	5750	5750	0
50	20250324	191900	850499300	5750	5750	5750	5750	0
51	20250324	191800	850499300	5750	5750	5750	5750	0
52	20250324	191700	850499300	5750	5750	5750	5750	0
53	20250324	191600	850499300	5750	5750	5750	5750	0
54	20250324	191500	850499300	5750	5750	5750	5750	0
55	20250324	191400	850499300	5750	5750	5750	5750	0
56	20250324	191300	850499300	5750	5750	5750	5750	0
57	20250324	191200	850499300	5750	5750	5750	5750	0
58	20250324	191100	850499300	5750	5750	5750	5750	0
59	20250324	191000	850499300	5750	5750	5750	5750	0
60	20250324	190900	850499300	5750	5750	5750	5750	0
61	20250324	190800	850499300	5750	5750	5750	5750	0
62	20250324	190700	850499300	5750	5750	5750	5750	1465
63	20250324	190600	850499300	5750	5750	5750	5750	0
64	20250324	190500	850499300	5750	5750	5750	5750	0
65	20250324	190400	850499300	5750	5750	5750	5750	0
66	20250324	190300	850499300	5750	5750	5750	5750	0
67	20250324	190200	850499300	5750	5750	5750	5750	0
68	20250324	190100	850499300	5750	5750	5750	5750	0
69	20250324	190000	850499300	5750	5750	5750	5750	0
70	20250324	185900	850499300	5750	5750	5750	5750	0
71	20250324	185800	850499300	5750	5750	5750	5750	0
72	20250324	185700	850499300	5750	5750	5750	5750	0
73	20250324	185600	850499300	5750	5750	5750	5750	0
74	20250324	185500	850499300	5750	5750	5750	5750	0
75	20250324	185400	850499300	5750	5750	5750	5750	0
76	20250324	185300	850499300	5750	5750	5750	5750	0
77	20250324	185200	850499300	5750	5750	5750	5750	0
78	20250324	185100	850499300	5750	5750	5750	5750	0
79	20250324	185000	850499300	5750	5750	5750	5750	0
80	20250324	184900	850499300	5750	5750	5750	5750	0
81	20250324	184800	850499300	5750	5750	5750	5750	0
82	20250324	184700	850499300	5750	5750	5750	5750	0
83	20250324	184600	850499300	5750	5750	5750	5750	0
84	20250324	184500	850499300	5750	5750	5750	5750	0
85	20250324	184400	850499300	5750	5750	5750	5750	0
86	20250324	184300	850499300	5750	5750	5750	5750	0
87	20250324	184200	850499300	5750	5750	5750	5750	0
88	20250324	184100	850499300	5750	5750	5750	5750	0
89	20250324	184000	850499300	5750	5750	5750	5750	0
90	20250324	183900	850499300	5750	5750	5750	5750	0
91	20250324	183800	850499300	5750	5750	5750	5750	0
92	20250324	183700	850499300	5750	5750	5750	5750	1465
93	20250324	183600	850499300	5750	5750	5750	5750	0
94	20250324	183500	850499300	5750	5750	5750	5750	0
95	20250324	183400	850499300	5750	5750	5750	5750	0
96	20250324	183300	850499300	5750	5750	5750	5750	0
97	20250324	183200	850499300	5750	5750	5750	5750	0
98	20250324	183100	850499300	5750	5750	5750	5750	0
99	20250324	183000	850499300	5750	5750	5750	5750	0
100	20250324	182900	850499300	5750	5750	5750	5750	0
101	20250324	182800	850499300	5750	5750	5750	5750	0
102	20250324	182700	850499300	5750	5750	5750	5750	0
103	20250324	182600	850499300	5750	5750	5750	5750	0
104	20250324	182500	850499300	5750	5750	5750	5750	0
105	20250324	182400	850499300	5750	5750	5750	5750	0
106	20250324	182300	850499300	5750	5750	5750	5750	0
107	20250324	182200	850499300	5750	5750	5750	5750	0
108	20250324	182100	850499300	5750	5750	5750	5750	0
109	20250324	182000	850499300	5750	5750	5750	5750	0
110	20250324	181900	850499300	5750	5750	5750	5750	0
111	20250324	181800	850499300	5750	5750	5750	5750	0
112	20250324	181700	850499300	5750	5750	5750	5750	0
113	20250324	181600	850499300	5750	5750	5750	5750	0
114	20250324	181500	850499300	5750	5750	5750	5750	0
115	20250324	181400	850499300	5750	5750	5750	5750	0
116	20250324	181300	850499300	5750	5750	5750	5750	0
117	20250324	181200	850499300	5750	5750	5750	5750	0
118	20250324	181100	850499300	5750	5750	5750	5750	0
119	20250324	181000	850499300	5750	5750	5750	5750	0
120	20250324	180900	850499300	5750	5750	5750	5750	0
121	20250324	180800	850499300	5750	5750	5750	5750	0
122	20250324	180700	850499300	5750	5750	5750	5750	1465
123	20250324	180600	850499300	5750	5750	5750	5750	0
124	20250324	180500	850499300	5750	5750	5750	5750	0
125	20250324	180400	850499300	5750	5750	5750	5750	0
126	20250324	180300	850499300	5750	5750	5750	5750	0
127	20250324	180200	850499300	5750	5750	5750	5750	0
128	20250324	180100	850499300	5750	5750	5750	5750	0
129	20250324	180000	850499300	5750	5750	5750	5750	0
130	20250324	175900	850499300	5750	5750	5750	5750	0
131	20250324	175800	850499300	5750	5750	5750	5750	0
132	20250324	175700	850499300	5750	5750	5750	5750	0
133	20250324	175600	850499300	5750	5750	5750	5750	0
134	20250324	175500	850499300	5750	5750	5750	5750	0
135	20250324	175400	850499300	5750	5750	5750	5750	0
136	20250324	175300	850499300	5750	5750	5750	5750	0
137	20250324	175200	850499300	5750	5750	5750	5750	0
138	20250324	175100	850499300	5750	5750	5750	5750	0
139	20250324	175000	850499300	5750	5750	5750	5750	0
140	20250324	174900	850499300	5750	5750	5750	5750	0
141	20250324	174800	850499300	5750	5750	5750	5750	0
142	20250324	174700	850499300	5750	5750	5750	5750	0
143	20250324	174600	850499300	5750	5750	5750	5750	0
144	20250324	174500	850499300	5750	5750	5750	5750	0
145	20250324	174400	850499300	5750	5750	5750	5750	0
146	20250324	174300	850499300	5750	5750	5750	5750	0
147	20250324	174200	850499300	5750	5750	5750	5750	0
148	20250324	174100	850499300	5750	5750	5750	5750	0
149	20250324	174000	850499300	5750	5750	5750	5750	0
150	20250324	173900	850499300	5750	5750	5750	5750	0
151	20250324	173800	850499300	5750	5750	5750	5750	0
152	20250324	173700	850499300	5750	5750	5750	5750	1465
153	20250324	173600	850499300	5750	5750	5750	5750	0
154	20250324	173500	850499300	5750	5750	5750	5750	0
155	20250324	173400	850499300	5750	5750	5750	5750	0
156	20250324	173300	850499300	5750	5750	5750	5750	0
157	20250324	173200	850499300	5750	5750	5750	5750	0
158	20250324	173100	850499300	5750	5750	5750	5750	0
159	20250324	173000	850499300	5750	5750	5750	5750	0
160	20250324	172900	850499300	5750	5750	5750	5750	0
161	20250324	172800	850499300	5750	5750	5750	5750	0
162	20250324	172700	850499300	5750	5750	5750	5750	0
163	20250324	172600	850499300	5750	5750	5750	5750	0
164	20250324	172500	850499300	5750	5750	5750	5750	0
165	20250324	172400	850499300	5750	5750	5750	5750	0
166	20250324	172300	850499300	5750	5750	5750	5750	0
167	20250324	172200	850499300	5750	5750	5750	5750	0
168	20250324	172100	850499300	5750	5750	5750	5750	0
169	20250324	172000	850499300	5750	5750	5750	5750	0
170	20250324	171900	850499300	5750	5750	5750	5750	0
171	20250324	171800	850499300	5750	5750	5750	5750	0
172	20250324	171700	850499300	5750	5750	5750	5750	0
173	20250324	171600	850499300	5750	5750	5750	5750	0
174	20250324	171500	850499300	5750	5750	5750	5750	0
175	20250324	171400	850499300	5750	5750	5750	5750	0
176	20250324	171300	850499300	5750	5750	5750	5750	0
177	20250324	171200	850499300	5750	5750	5750	5750	0
178	20250324	171100	850499300	5750	5750	5750	5750	0
179	20250324	171000	850499300	5750	5750	5750	5750	0
180	20250324	170900	850499300	5750	5750	5750	5750	0
181	20250324	170800	850499300	5750	5750	5750	5750	0
182	20250324	170700	850499300	5750	5750	5750	5750	1465
183	20250324	170600	850499300	5750	5750	5750	5750	0
184	20250324	170500	850499300	5750	5750	5750	5750	0
185	20250324	170400	850499300	5750	5750	5750	5750	0
186	20250324	170300	850499300	5750	5750	5750	5750	0
187	20250324	170200	850499300	5750	5750	5750	5750	0
188	20250324	170100	850499300	5750	5750	5750	5750	0
189	20250324	170000	850499300	5750	5750	5750	5750	0
190	20250324	165900	850499300	5750	5750	5750	5750	0
191	20250324	165800	850499300	5750	5750	5750	5750	0
192	20250324	165700	850499300	5750	5750	5750	5750	0
193	20250324	165600	850499300	5750	5750	5750	5750	0
194	20250324	165500	850499300	5750	5750	5750	5750	0
195	20250324	165400	850499300	5750	5750	5750	5750	0
196	20250324	165300	850499300	5750	5750	5750	5750	0
197	20250324	165200	850499300	5750	5750	5750	5750	0
198	20250324	165100	850499300	5750	5750	5750	5750	0
199	20250324	165000	850499300	5750	5750	5750	5750	0
200	20250324	164900	850499300	5750	5750	5750	5750	0
201	20250324	164800	850499300	5750	5750	5750	5750	0
202	20250324	164700	850499300	5750	5750	5750	5750	0
203	20250324	164600	850499300	5750	5750	5750	5750	0
204	20250324	164500	850499300	5750	5750	5750	5750	0
205	20250324	164400	850499300	5750	5750	5750	5750	0
206	20250324	164300	850499300	5750	5750	5750	5750	0
207	20250324	164200	850499300	5750	5750	5750	5750	0
208	20250324	164100	850499300	5750	5750	5750	5750	0
209	20250324	164000	850499300	5750	5750	5750	5750	0
210	20250324	163900	850499300	5750	5750	5750	5750	0
211	20250324	163800	850499300	5750	5750	5750	5750	0
212	20250324	163700	850499300	5750	5750	5750	5750	1465
213	20250324	163600	850499300	5750	5750	5750	5750	0
214	20250324	163500	850499300	5750	5750	5750	5750	0
215	20250324	163400	850499300	5750	5750	5750	5750	0
216	20250324	163300	850499300	5750	5750	5750	5750	0
217	20250324	163200	850499300	5750	5750	5750	5750	0
218	20250324	163100	850499300	5750	5750	5750	5750	0
219	20250324	163000	850499300	5750	5750	5750	5750	0
220	20250324	162900	850499300	5750	5750	5750	5750	0
221	20250324	162800	850499300	5750	5750	5750	5750	0
222	20250324	162700	850499300	5750	5750	5750	5750	0
223	20250324	162600	850499300	5750	5750	5750	5750	0
224	20250324	162500	850499300	5750	5750	5750	5750	0
225	20250324	162400	850499300	5750	5750	5750	5750	0
226	20250324	162300	850499300	5750	5750	5750	5750	0
227	20250324	162200	850499300	5750	5750	5750	5750	0
228	20250324	162100	850499300	5750	5750	5750	5750	0
229	20250324	162000	850499300	5750	5750	5750	5750	0
230	20250324	161900	850499300	5750	5750	5750	5750	0
231	20250324	161800	850499300	5750	5750	5750	5750	0
232	20250324	161700	850499300	5750	5750	5750	5750	0
233	20250324	161600	850499300	5750	5750	5750	5750	0
234	20250324	161500	850499300	5750	5750	5750	5750	0
235	20250324	161400	850499300	5750	5750	5750	5750	0
236	20250324	161300	850499300	5750	5750	5750	5750	0
237	20250324	161200	850499300	5750	5750	5750	5750	0
238	20250324	161100	850499300	5750	5750	5750	5750	0
239	20250324	161000	850499300	5750	5750	5750	5750	0
240	20250324	160900	850499300	5750	5750	5750	5750	0
241	20250324	160800	850499300	5750	5750	5750	5750	0
242	20250324	160700	850499300	5750	5750	5750	5750	1465
243	20250324	160600	850499300	5750	5750	5750	5750	0
244	20250324	160500	850499300	5750	5750	5750	5750	0
245	20250324	160400	850499300	5750	5750	5750	5750	0
246	20250324	160300	850499300	5750	5750	5750	5750	0
247	20250324	160200	850499300	5750	5750	5750	5750	0
248	20250324	160100	850499300	5750	5750	5750	5750	0
249	20250324	160000	850499300	5750	5750	5750	5750	0
250	20250324	155900	850499300	5750	5750	5750	5750	0
251	20250324	155800	850499300	5750	5750	5750	5750	0
252	20250324	155700	850499300	5750	5750	5750	5750	0
253	20250324	155600	850499300	5750	5750	5750	5750	0
254	20250324	155500	850499300	5750	5750	5750	5750	0
255	20250324	155400	850499300	5750	5750	5750	5750	0
256	20250324	155300	850499300	5750	5750	5750	5750	0
257	20250324	155200	850499300	5750	5750	5750	5750	0
258	20250324	155100	850499300	5750	5750	5750	5750	0
259	20250324	155000	850499300	5750	5750	5750	5750	0
260	20250324	154900	850499300	5750	5750	5750	5750	0
261	20250324	154800	850499300	5750	5750	5750	5750	0
262	20250324	154700	850499300	5750	5750	5750	5750	0
263	20250324	154600	850499300	5750	5750	5750	5750	0
264	20250324	154500	850499300	5750	5750	5750	5750	0
265	20250324	154400	850499300	5750	5750	5750	5750	0
266	20250324	154300	850499300	5750	5750	5750	5750	0
267	20250324	154200	850499300	5750	5750	5750	5750	0
268	20250324	154100	850499300	5750	5750	5750	5750	0
269	20250324	154000	850499300	5750	5750	5750	5750	0
270	20250324	153900	850499300	5750	5750	5750	5750	0
271	20250324	153800	850499300	5750	5750	5750	5750	0
272	20250324	153700	850499300	5750	5750	5750	5750	1465
273	20250324	153600	850499300	5750	5750	5750	5750	0
274	20250324	153500	850499300	5750	5750	5750	5750	0
275	20250324	153400	850499300	5750	5750	5750	5750	0
276	20250324	153300	850499300	5750	5750	5750	5750	0
277	20250324	153200	850499300	5750	5750	5750	5750	0
278	20250324	153100	850499300	5750	5750	5750	5750	0
279	20250324	153000	850499300	5750	5750	5750	5750	1465
280	20250324	152900	842075550	5760	5760	5760	5760	0
281	20250324	152800	842075550	5760	5760	5760	5760	0
282	20250324	152700	842075550	5760	5760	5760	5760	0
283	20250324	152600	842075550	5760	5760	5760	5760	0
284	20250324	152500	842075550	5760	5760	5760	5760	0
285	20250324	152400	842075550	5760	5760	5760	5760	0
286	20250324	152300	842075550	5760	5760	5760	5760	0
287	20250324	152200	842075550	5760	5760	5760	5760	0
288	20250324	152100	842075550	5760	5760	5760	5760	0
289	20250324	152000	842075550	5760	5760	5760	5760	0
290	20250324	151900	842075550	5760	5750	5760	5750	385
291	20250324	151800	839861790	5750	5750	5750	5750	0
292	20250324	151700	839861790	5750	5750	5750	5750	493
293	20250324	151600	837027040	5760	5760	5760	5760	499
294	20250324	151500	834152800	5770	5760	5770	5760	25
295	20250324	151400	834008720	5770	5770	5770	5770	7
296	20250324	151300	833968330	5770	5770	5770	5770	179
297	20250324	151200	832935500	5760	5770	5770	5760	836
298	20250324	151100	828120130	5760	5760	5760	5760	61
299	20250324	151000	827768770	5770	5770	5770	5770	40
300	20250324	150900	827537970	5770	5770	5770	5770	0
301	20250324	150800	827537970	5770	5765	5770	5765	15
302	20250324	150700	827451465	5760	5760	5760	5760	150
303	20250324	150600	826587465	5760	5760	5760	5760	0
304	20250324	150500	826587465	5760	5760	5760	5760	249
305	20250324	150400	825153225	5750	5750	5750	5750	1
306	20250324	150300	825147475	5750	5750	5750	5750	0
307	20250324	150200	825147475	5750	5750	5750	5750	0
308	20250324	150100	825147475	5750	5750	5750	5750	0
309	20250324	150000	825147475	5750	5750	5750	5750	0
310	20250324	145900	825147475	5750	5750	5750	5750	0
311	20250324	145800	825147475	5750	5750	5750	5750	100
312	20250324	145700	824572475	5750	5750	5750	5750	0
313	20250324	145600	824572475	5750	5750	5750	5750	1
314	20250324	145500	824566725	5750	5750	5750	5750	913
315	20250324	145400	819316975	5750	5750	5750	5750	140
316	20250324	145300	818511975	5750	5750	5750	5750	0
317	20250324	145200	818511975	5750	5750	5750	5750	0
318	20250324	145100	818511975	5750	5750	5750	5750	170
319	20250324	145000	817534475	5750	5750	5750	5750	235
320	20250324	144900	816183225	5760	5760	5760	5760	40
321	20250324	144800	815952825	5770	5770	5770	5770	1
322	20250324	144700	815947055	5750	5760	5760	5750	400
323	20250324	144600	813646795	5770	5770	5770	5770	0
324	20250324	144500	813646795	5770	5770	5770	5770	0
325	20250324	144400	813646795	5770	5770	5770	5770	0
326	20250324	144300	813646795	5770	5770	5770	5770	18
327	20250324	144200	813542935	5770	5770	5770	5770	0
328	20250324	144100	813542935	5770	5770	5770	5770	0
329	20250324	144000	813542935	5770	5770	5770	5770	34
330	20250324	143900	813346755	5760	5760	5760	5760	0
331	20250324	143800	813346755	5760	5760	5760	5760	200
332	20250324	143700	812194755	5760	5760	5760	5760	400
333	20250324	143600	809890755	5760	5760	5760	5760	300
334	20250324	143500	808162755	5760	5760	5760	5760	200
335	20250324	143400	807010755	5760	5760	5760	5760	100
336	20250324	143300	806434755	5750	5760	5760	5750	1730
337	20250324	143200	796487085	5770	5770	5770	5770	23
338	20250324	143100	796354375	5770	5770	5770	5770	0
339	20250324	143000	796354375	5770	5770	5770	5770	581
340	20250324	142900	793002005	5760	5760	5760	5760	1
341	20250324	142800	792996245	5760	5760	5760	5760	0
342	20250324	142700	792996245	5760	5760	5760	5760	200
343	20250324	142600	791844245	5750	5750	5750	5750	0
344	20250324	142500	791844245	5750	5750	5750	5750	2
345	20250324	142400	791832745	5760	5760	5760	5760	0
346	20250324	142300	791832745	5760	5760	5760	5760	90
347	20250324	142200	791314345	5760	5760	5760	5760	5
348	20250324	142100	791285545	5760	5760	5760	5760	89
349	20250324	142000	790772905	5760	5760	5760	5760	500
350	20250324	141900	787892905	5760	5760	5760	5760	19
351	20250324	141800	787783465	5760	5760	5760	5760	6
352	20250324	141700	787748905	5760	5760	5760	5760	0
353	20250324	141600	787748905	5760	5750	5760	5750	120
354	20250324	141500	787058705	5750	5760	5760	5750	731
355	20250324	141400	782853415	5760	5760	5760	5760	900
356	20250324	141300	777669415	5760	5760	5760	5760	200
357	20250324	141200	776517415	5760	5760	5760	5760	386
358	20250324	141100	774294055	5760	5760	5760	5760	357
359	20250324	141000	772237735	5760	5760	5760	5760	500
360	20250324	140900	769357735	5760	5760	5760	5760	514
361	20250324	140800	766397095	5760	5760	5760	5760	142
362	20250324	140700	765579175	5760	5760	5760	5760	0
363	20250324	140600	765579175	5760	5770	5770	5760	495
364	20250324	140500	762727875	5780	5780	5780	5780	0
365	20250324	140400	762727875	5780	5780	5780	5780	1
366	20250324	140300	762722095	5760	5760	5760	5760	755
367	20250324	140200	758373295	5770	5770	5770	5770	300
368	20250324	140100	756642295	5780	5790	5790	5770	2222
369	20250324	140000	743800645	5780	5780	5780	5780	0
370	20250324	135900	743800645	5780	5780	5780	5780	0
371	20250324	135800	743800645	5780	5780	5780	5780	200
372	20250324	135700	742644645	5780	5780	5780	5780	193
373	20250324	135600	741529105	5790	5790	5790	5790	1
374	20250324	135500	741523315	5790	5790	5790	5790	18
375	20250324	135400	741419095	5790	5790	5790	5790	542
376	20250324	135300	738280915	5790	5790	5790	5790	0
377	20250324	135200	738280915	5790	5790	5790	5790	0
378	20250324	135100	738280915	5790	5790	5790	5790	0
379	20250324	135000	738280915	5790	5790	5790	5790	0
380	20250324	134900	738280915	5790	5790	5790	5790	0
381	20250324	134800	738280915	5790	5790	5790	5790	0
382	20250324	134700	738280915	5790	5790	5790	5790	0
383	20250324	134600	738280915	5790	5790	5790	5790	0
384	20250324	134500	738280915	5790	5790	5790	5790	0
385	20250324	134400	738280915	5790	5790	5790	5790	430
386	20250324	134300	735791215	5790	5790	5790	5790	0
387	20250324	134200	735791215	5790	5790	5790	5790	1
388	20250324	134100	735785425	5790	5790	5790	5790	0
389	20250324	134000	735785425	5790	5790	5790	5790	201
390	20250324	133900	734621635	5790	5790	5790	5790	0
391	20250324	133800	734621635	5790	5790	5790	5790	0
392	20250324	133700	734621635	5790	5790	5790	5790	0
393	20250324	133600	734621635	5790	5790	5790	5790	10
394	20250324	133500	734563735	5790	5795	5795	5790	312
395	20250324	133400	732757250	5800	5800	5800	5800	0
396	20250324	133300	732757250	5800	5800	5800	5800	778
397	20250324	133200	728244850	5800	5800	5800	5800	0
398	20250324	133100	728244850	5800	5800	5800	5800	162
399	20250324	133000	727305250	5800	5800	5800	5800	0
400	20250324	132900	727305250	5800	5800	5800	5800	0
401	20250324	132800	727305250	5800	5800	5800	5800	56
402	20250324	132700	726980450	5800	5790	5800	5790	287
403	20250324	132600	725316920	5790	5790	5790	5790	0
404	20250324	132500	725316920	5790	5790	5790	5790	0
405	20250324	132400	725316920	5790	5790	5790	5790	421
406	20250324	132300	722879330	5790	5790	5790	5790	0
407	20250324	132200	722879330	5790	5790	5790	5790	0
408	20250324	132100	722879330	5790	5790	5790	5790	149
409	20250324	132000	722016620	5800	5800	5800	5800	0
410	20250324	131900	722016620	5800	5800	5800	5800	0
411	20250324	131800	722016620	5800	5800	5800	5800	0
412	20250324	131700	722016620	5800	5800	5800	5800	0
413	20250324	131600	722016620	5800	5800	5800	5800	0
414	20250324	131500	722016620	5800	5800	5800	5800	0
415	20250324	131400	722016620	5800	5800	5800	5800	0
416	20250324	131300	722016620	5800	5800	5800	5800	0
417	20250324	131200	722016620	5800	5800	5800	5800	64
418	20250324	131100	721645420	5800	5800	5800	5800	1304
419	20250324	131000	714082220	5800	5800	5800	5800	0
420	20250324	130900	714082220	5800	5800	5800	5800	0
421	20250324	130800	714082220	5800	5800	5800	5800	1
422	20250324	130700	714076420	5800	5800	5800	5800	0
423	20250324	130600	714076420	5800	5800	5800	5800	0
424	20250324	130500	714076420	5800	5810	5810	5800	323
425	20250324	130400	712201560	5840	5840	5840	5840	0
426	20250324	130300	712201560	5840	5840	5840	5840	0
427	20250324	130200	712201560	5840	5810	5840	5810	6
428	20250324	130100	712166580	5840	5840	5840	5840	0
429	20250324	130000	712166580	5840	5840	5840	5840	90
430	20250324	125900	711640980	5820	5820	5820	5820	20
431	20250324	125800	711524580	5840	5820	5840	5820	152
432	20250324	125700	710639130	5820	5820	5820	5820	113
433	20250324	125600	709981470	5820	5820	5820	5820	0
434	20250324	125500	709981470	5820	5820	5820	5820	355
435	20250324	125400	707915370	5830	5830	5830	5830	778
436	20250324	125300	703379630	5820	5810	5820	5810	406
437	20250324	125200	701016730	5810	5810	5810	5810	190
438	20250324	125100	699912830	5810	5810	5810	5810	202
439	20250324	125000	698739210	5810	5810	5810	5810	0
440	20250324	124900	698739210	5810	5810	5810	5810	0
441	20250324	124800	698739210	5810	5810	5810	5810	2
442	20250324	124700	698727590	5810	5810	5810	5810	0
443	20250324	124600	698727590	5810	5810	5810	5810	27
444	20250324	124500	698570720	5810	5810	5810	5810	275
445	20250324	124400	696972970	5810	5810	5810	5810	0
446	20250324	124300	696972970	5810	5810	5810	5810	50
447	20250324	124200	696682470	5810	5810	5810	5810	0
448	20250324	124100	696682470	5810	5810	5810	5810	1
449	20250324	124000	696676660	5790	5790	5790	5790	0
450	20250324	123900	696676660	5790	5790	5790	5790	1
451	20250324	123800	696670870	5790	5790	5790	5790	87
452	20250324	123700	696167140	5790	5800	5800	5790	352
453	20250324	123600	694128710	5800	5800	5800	5800	0
454	20250324	123500	694128710	5800	5810	5810	5800	347
455	20250324	123400	692113640	5810	5810	5810	5810	1
456	20250324	123300	692107830	5810	5810	5810	5810	6
457	20250324	123200	692072970	5800	5800	5800	5800	0
458	20250324	123100	692072970	5800	5800	5800	5800	1
459	20250324	123000	692067170	5800	5795	5800	5795	1006
460	20250324	122900	686232410	5800	5800	5800	5800	0
461	20250324	122800	686232410	5800	5800	5800	5800	0
462	20250324	122700	686232410	5800	5800	5800	5800	152
463	20250324	122600	685350810	5800	5800	5800	5800	183
464	20250324	122500	684289410	5800	5800	5800	5800	0
465	20250324	122400	684289410	5800	5800	5800	5800	7
466	20250324	122300	684248810	5800	5800	5800	5800	10
467	20250324	122200	684190810	5810	5810	5810	5810	1
468	20250324	122100	684185000	5810	5810	5810	5810	10
469	20250324	122000	684126900	5810	5810	5810	5810	50
470	20250324	121900	683836400	5810	5810	5810	5810	5
471	20250324	121800	683807350	5800	5800	5800	5800	0
472	20250324	121700	683807350	5800	5800	5800	5800	124
473	20250324	121600	683088150	5800	5800	5800	5800	1
474	20250324	121500	683082350	5800	5800	5800	5800	0
475	20250324	121400	683082350	5800	5800	5800	5800	0
476	20250324	121300	683082350	5800	5800	5800	5800	0
477	20250324	121200	683082350	5800	5800	5800	5800	52
478	20250324	121100	682780750	5800	5800	5800	5800	0
479	20250324	121000	682780750	5800	5800	5800	5800	0
480	20250324	120900	682780750	5800	5800	5800	5800	110
481	20250324	120800	682142750	5800	5800	5800	5800	0
482	20250324	120700	682142750	5800	5800	5800	5800	34
483	20250324	120600	681945550	5800	5800	5800	5800	1479
484	20250324	120500	673367350	5800	5800	5800	5800	0
485	20250324	120400	673367350	5800	5800	5800	5800	0
486	20250324	120300	673367350	5800	5800	5800	5800	287
487	20250324	120200	671702750	5800	5800	5800	5800	0
488	20250324	120100	671702750	5800	5810	5810	5800	3
489	20250324	120000	671685330	5800	5800	5800	5800	0
490	20250324	115900	671685330	5800	5800	5800	5800	0
491	20250324	115800	671685330	5800	5800	5800	5800	0
492	20250324	115700	671685330	5800	5800	5800	5800	200
493	20250324	115600	670525330	5810	5810	5810	5810	24
494	20250324	115500	670385890	5810	5810	5810	5810	0
495	20250324	115400	670385890	5810	5810	5810	5810	0
496	20250324	115300	670385890	5810	5810	5810	5810	30
497	20250324	115200	670211590	5810	5810	5810	5810	0
498	20250324	115100	670211590	5810	5810	5810	5810	0
499	20250324	115000	670211590	5810	5810	5810	5810	1
500	20250324	114900	670205780	5820	5820	5820	5820	1
501	20250324	114800	670199960	5820	5820	5820	5820	2
502	20250324	114700	670188320	5810	5810	5810	5810	1015
503	20250324	114600	664291170	5810	5810	5810	5810	19
504	20250324	114500	664180780	5810	5810	5810	5810	0
505	20250324	114400	664180780	5810	5810	5810	5810	200
506	20250324	114300	663018780	5810	5810	5810	5810	0
507	20250324	114200	663018780	5810	5810	5810	5810	0
508	20250324	114100	663018780	5810	5810	5810	5810	500
509	20250324	114000	660113780	5810	5810	5810	5810	5
510	20250324	113900	660084730	5810	5810	5810	5810	0
511	20250324	113800	660084730	5810	5810	5810	5810	0
512	20250324	113700	660084730	5810	5810	5810	5810	100
513	20250324	113600	659503730	5810	5810	5810	5810	0
514	20250324	113500	659503730	5810	5810	5810	5810	0
515	20250324	113400	659503730	5810	5810	5810	5810	0
516	20250324	113300	659503730	5810	5810	5810	5810	50
517	20250324	113200	659213230	5820	5820	5820	5820	0
518	20250324	113100	659213230	5820	5820	5820	5820	30
519	20250324	113000	659038630	5820	5820	5820	5820	0
520	20250324	112900	659038630	5820	5820	5820	5820	0
521	20250324	112800	659038630	5820	5820	5820	5820	0
522	20250324	112700	659038630	5820	5820	5820	5820	11
523	20250324	112600	658974610	5820	5820	5820	5820	0
524	20250324	112500	658974610	5820	5820	5820	5820	60
525	20250324	112400	658625410	5810	5810	5810	5810	1176
526	20250324	112300	651792850	5810	5810	5810	5810	0
527	20250324	112200	651792850	5810	5810	5810	5810	44
528	20250324	112100	651537210	5810	5810	5810	5810	60
529	20250324	112000	651188610	5810	5810	5810	5810	0
530	20250324	111900	651188610	5810	5810	5810	5810	0
531	20250324	111800	651188610	5810	5810	5810	5810	0
532	20250324	111700	651188610	5810	5810	5810	5810	100
533	20250324	111600	650607610	5810	5810	5810	5810	70
534	20250324	111500	650200910	5810	5820	5820	5810	51
535	20250324	111400	649904590	5810	5810	5810	5810	4
536	20250324	111300	649881350	5810	5810	5810	5810	1
537	20250324	111200	649875540	5810	5810	5810	5810	0
538	20250324	111100	649875540	5810	5810	5810	5810	49
539	20250324	111000	649590850	5810	5810	5810	5810	0
540	20250324	110900	649590850	5810	5810	5810	5810	0
541	20250324	110800	649590850	5810	5810	5810	5810	1
542	20250324	110700	649585040	5810	5810	5810	5800	1001
543	20250324	110600	643778650	5820	5810	5820	5810	101
544	20250324	110500	643190840	5810	5810	5810	5810	0
545	20250324	110400	643190840	5810	5820	5820	5810	25
546	20250324	110300	643045490	5810	5810	5810	5810	1
547	20250324	110200	643039680	5820	5820	5820	5820	0
548	20250324	110100	643039680	5820	5820	5820	5820	0
549	20250324	110000	643039680	5820	5810	5820	5810	111
550	20250324	105900	642394760	5810	5810	5810	5810	1539
551	20250324	105800	633453170	5800	5800	5800	5800	110
552	20250324	105700	632815170	5800	5800	5800	5800	91
553	20250324	105600	632287370	5810	5810	5810	5810	0
554	20250324	105500	632287370	5810	5810	5810	5810	0
555	20250324	105400	632287370	5810	5810	5810	5810	1
556	20250324	105300	632281560	5810	5810	5810	5810	0
557	20250324	105200	632281560	5810	5810	5810	5810	26
558	20250324	105100	632130500	5810	5810	5810	5810	1
559	20250324	105000	632124690	5810	5820	5820	5810	507
560	20250324	104900	629174320	5820	5820	5820	5820	6
561	20250324	104800	629139400	5820	5820	5820	5820	200
562	20250324	104700	627975400	5830	5810	5830	5810	140
563	20250324	104600	627161210	5810	5820	5820	5810	349
564	20250324	104500	625131810	5820	5820	5820	5820	0
565	20250324	104400	625131810	5820	5820	5820	5820	0
566	20250324	104300	625131810	5820	5820	5820	5820	0
567	20250324	104200	625131810	5820	5820	5820	5820	100
568	20250324	104100	624549810	5830	5830	5830	5830	0
569	20250324	104000	624549810	5830	5810	5830	5810	479
570	20250324	103900	621762220	5810	5820	5820	5810	315
571	20250324	103800	619931920	5820	5820	5820	5820	372
572	20250324	103700	617766880	5830	5820	5830	5810	936
573	20250324	103600	612318560	5830	5830	5830	5830	1
574	20250324	103500	612312730	5830	5830	5830	5830	175
575	20250324	103400	611292480	5830	5830	5830	5830	350
576	20250324	103300	609251980	5830	5830	5830	5830	100
577	20250324	103200	608668980	5850	5840	5850	5830	258
578	20250324	103100	607162300	5840	5840	5850	5840	403
579	20250324	103000	604808770	5840	5830	5840	5830	724
580	20250324	102900	600583620	5830	5840	5840	5830	1073
581	20250324	102800	594324670	5840	5850	5850	5840	73
582	20250324	102700	593898320	5840	5840	5840	5840	1
583	20250324	102600	593892480	5840	5850	5850	5840	700
584	20250324	102500	589797790	5850	5850	5860	5840	1232
585	20250324	102400	582582900	5850	5850	5850	5850	1
586	20250324	102300	582577050	5860	5860	5860	5860	21
587	20250324	102200	582453990	5860	5860	5860	5860	0
588	20250324	102100	582453990	5860	5860	5860	5860	50
589	20250324	102000	582160990	5860	5810	5860	5810	512
590	20250324	101900	579171490	5810	5850	5850	5810	1182
591	20250324	101800	572284920	5850	5870	5870	5850	1355
592	20250324	101700	564335970	5860	5870	5870	5860	1003
593	20250324	101600	558448390	5870	5870	5880	5870	195
594	20250324	101500	557303730	5870	5870	5870	5870	1047
595	20250324	101400	551157840	5870	5870	5870	5850	32
596	20250324	101300	550970040	5860	5840	5860	5840	1806
597	20250324	101200	540390050	5850	5850	5850	5850	420
598	20250324	101100	537933050	5840	5840	5840	5830	773
599	20250324	101000	533420360	5850	5850	5850	5850	1225
600	20250324	100900	526254110	5860	5870	5870	5860	30
601	20250324	100800	526078300	5870	5860	5870	5860	611
602	20250324	100700	522496840	5850	5850	5850	5850	119
603	20250324	100600	521800690	5850	5850	5860	5850	174
604	20250324	100500	520781160	5850	5840	5850	5840	233
605	20250324	100400	519419710	5870	5830	5870	5830	771
606	20250324	100300	514904150	5840	5830	5840	5830	456
607	20250324	100200	512243460	5830	5830	5830	5820	175
608	20250324	100100	511224820	5830	5830	5830	5830	372
609	20250324	100000	509056060	5830	5830	5830	5830	56
610	20250324	095900	508729580	5840	5850	5850	5840	194
611	20250324	095800	507594830	5830	5840	5840	5830	68
612	20250324	095700	507197810	5830	5850	5850	5830	1061
613	20250324	095600	501005530	5850	5850	5850	5840	279
614	20250324	095500	499374180	5850	5850	5850	5850	10
615	20250324	095400	499315680	5850	5840	5850	5840	312
616	20250324	095300	497492210	5850	5850	5850	5840	137
617	20250324	095200	496690770	5850	5850	5860	5850	1373
618	20250324	095100	488658550	5860	5860	5870	5850	353
619	20250324	095000	486592580	5870	5890	5890	5860	871
620	20250324	094900	481480810	5890	5870	5920	5850	14527
621	20250324	094800	395928310	5870	5860	5870	5850	1549
622	20250324	094700	386854280	5870	5830	5870	5830	3975
623	20250324	094600	363551790	5830	5830	5850	5830	1240
624	20250324	094500	356306660	5840	5830	5840	5810	62
625	20250324	094400	355945870	5810	5840	5850	5810	587
626	20250324	094300	352521670	5850	5840	5850	5830	1138
627	20250324	094200	345866970	5840	5870	5870	5800	2761
628	20250324	094100	329777260	5870	5860	5880	5840	4388
629	20250324	094000	304037590	5870	5820	5880	5810	7869
630	20250324	093900	257962660	5830	5810	5840	5810	5040
631	20250324	093800	228594070	5800	5790	5800	5790	268
632	20250324	093700	227042240	5790	5800	5800	5790	117
633	20250324	093600	226363650	5810	5810	5810	5800	1197
634	20250324	093500	219409110	5790	5800	5800	5790	223
635	20250324	093400	218116730	5800	5760	5800	5760	2434
636	20250324	093300	204039700	5760	5780	5780	5760	1868
637	20250324	093200	193260660	5780	5780	5780	5780	1
638	20250324	093100	193254880	5780	5780	5780	5780	202
639	20250324	093000	192087320	5780	5800	5800	5780	332
640	20250324	092900	190167880	5810	5800	5810	5790	350
641	20250324	092800	188136820	5800	5800	5810	5800	1270
642	20250324	092700	180768080	5790	5790	5790	5770	1780
643	20250324	092600	170462480	5780	5780	5780	5780	56
644	20250324	092500	170138800	5780	5770	5780	5770	80
645	20250324	092400	169676900	5770	5770	5770	5770	6
646	20250324	092300	169642280	5780	5800	5800	5780	2209
647	20250324	092200	156861310	5810	5800	5810	5795	1608
648	20250324	092100	147531280	5790	5790	5800	5790	1874
649	20250324	092000	136664260	5790	5780	5800	5780	2537
650	20250324	091900	121964640	5780	5780	5790	5780	1863
651	20250324	091800	111181900	5780	5790	5790	5760	168
652	20250324	091700	110212450	5790	5760	5790	5760	84
653	20250324	091600	109728580	5780	5780	5780	5770	2094
654	20250324	091500	97628900	5780	5760	5780	5760	200
655	20250324	091400	96476660	5760	5740	5760	5740	943
656	20250324	091300	91048280	5750	5760	5760	5740	484
657	20250324	091200	88266980	5760	5760	5770	5760	394
658	20250324	091100	85994620	5770	5750	5800	5750	4555
659	20250324	091000	59700070	5760	5710	5760	5710	3143
660	20250324	090900	41648820	5710	5710	5710	5700	1158
661	20250324	090800	35036740	5720	5710	5720	5710	309
662	20250324	090700	33272340	5700	5700	5700	5680	210
663	20250324	090600	32078140	5700	5680	5700	5670	1273
664	20250324	090500	24847780	5670	5690	5690	5670	34
665	20250324	090400	24654520	5670	5680	5690	5670	704
666	20250324	090300	20652290	5690	5680	5690	5680	236
667	20250324	090200	19311470	5700	5770	5780	5670	1154
668	20250324	090100	12743250	5780	5660	5780	5650	1257
669	20250324	090000	5574540	5670	5700	5700	5670	980