KissMeData/077360/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	195300	516730509	4450	4450	4450	4450	1948
3	20250324	195200	516730509	4450	4450	4450	4450	0
4	20250324	195100	516730509	4450	4450	4450	4450	0
5	20250324	195000	516730509	4450	4450	4450	4450	0
6	20250324	194900	516730509	4450	4450	4450	4450	0
7	20250324	194800	516730509	4450	4450	4450	4450	0
8	20250324	194700	516730509	4450	4450	4450	4450	0
9	20250324	194600	516730509	4450	4450	4450	4450	0
10	20250324	194500	516730509	4450	4450	4450	4450	0
11	20250324	194400	516730509	4450	4450	4450	4450	0
12	20250324	194300	516730509	4450	4450	4450	4450	0
13	20250324	194200	516730509	4450	4450	4450	4450	0
14	20250324	194100	516730509	4450	4450	4450	4450	0
15	20250324	194000	516730509	4450	4450	4450	4450	0
16	20250324	193900	516730509	4450	4450	4450	4450	0
17	20250324	193800	516730509	4450	4450	4450	4450	0
18	20250324	193700	516730509	4450	4450	4450	4450	0
19	20250324	193600	516730509	4450	4450	4450	4450	0
20	20250324	193500	516730509	4450	4450	4450	4450	0
21	20250324	193400	516730509	4450	4450	4450	4450	0
22	20250324	193300	516730509	4450	4450	4450	4450	0
23	20250324	193200	516730509	4450	4450	4450	4450	0
24	20250324	193100	516730509	4450	4450	4450	4450	0
25	20250324	193000	516730509	4450	4450	4450	4450	0
26	20250324	192900	516730509	4450	4450	4450	4450	0
27	20250324	192800	516730509	4450	4450	4450	4450	0
28	20250324	192700	516730509	4450	4450	4450	4450	0
29	20250324	192600	516730509	4450	4450	4450	4450	0
30	20250324	192500	516730509	4450	4450	4450	4450	0
31	20250324	192400	516730509	4450	4450	4450	4450	0
32	20250324	192300	516730509	4450	4450	4450	4450	1948
33	20250324	192200	516730509	4450	4450	4450	4450	0
34	20250324	192100	516730509	4450	4450	4450	4450	0
35	20250324	192000	516730509	4450	4450	4450	4450	0
36	20250324	191900	516730509	4450	4450	4450	4450	0
37	20250324	191800	516730509	4450	4450	4450	4450	0
38	20250324	191700	516730509	4450	4450	4450	4450	0
39	20250324	191600	516730509	4450	4450	4450	4450	0
40	20250324	191500	516730509	4450	4450	4450	4450	0
41	20250324	191400	516730509	4450	4450	4450	4450	0
42	20250324	191300	516730509	4450	4450	4450	4450	0
43	20250324	191200	516730509	4450	4450	4450	4450	0
44	20250324	191100	516730509	4450	4450	4450	4450	0
45	20250324	191000	516730509	4450	4450	4450	4450	0
46	20250324	190900	516730509	4450	4450	4450	4450	0
47	20250324	190800	516730509	4450	4450	4450	4450	0
48	20250324	190700	516730509	4450	4450	4450	4450	0
49	20250324	190600	516730509	4450	4450	4450	4450	0
50	20250324	190500	516730509	4450	4450	4450	4450	0
51	20250324	190400	516730509	4450	4450	4450	4450	0
52	20250324	190300	516730509	4450	4450	4450	4450	0
53	20250324	190200	516730509	4450	4450	4450	4450	0
54	20250324	190100	516730509	4450	4450	4450	4450	0
55	20250324	190000	516730509	4450	4450	4450	4450	0
56	20250324	185900	516730509	4450	4450	4450	4450	0
57	20250324	185800	516730509	4450	4450	4450	4450	0
58	20250324	185700	516730509	4450	4450	4450	4450	0
59	20250324	185600	516730509	4450	4450	4450	4450	0
60	20250324	185500	516730509	4450	4450	4450	4450	0
61	20250324	185400	516730509	4450	4450	4450	4450	0
62	20250324	185300	516730509	4450	4450	4450	4450	1948
63	20250324	185200	516730509	4450	4450	4450	4450	0
64	20250324	185100	516730509	4450	4450	4450	4450	0
65	20250324	185000	516730509	4450	4450	4450	4450	0
66	20250324	184900	516730509	4450	4450	4450	4450	0
67	20250324	184800	516730509	4450	4450	4450	4450	0
68	20250324	184700	516730509	4450	4450	4450	4450	0
69	20250324	184600	516730509	4450	4450	4450	4450	0
70	20250324	184500	516730509	4450	4450	4450	4450	0
71	20250324	184400	516730509	4450	4450	4450	4450	0
72	20250324	184300	516730509	4450	4450	4450	4450	0
73	20250324	184200	516730509	4450	4450	4450	4450	0
74	20250324	184100	516730509	4450	4450	4450	4450	0
75	20250324	184000	516730509	4450	4450	4450	4450	0
76	20250324	183900	516730509	4450	4450	4450	4450	0
77	20250324	183800	516730509	4450	4450	4450	4450	0
78	20250324	183700	516730509	4450	4450	4450	4450	0
79	20250324	183600	516730509	4450	4450	4450	4450	0
80	20250324	183500	516730509	4450	4450	4450	4450	0
81	20250324	183400	516730509	4450	4450	4450	4450	0
82	20250324	183300	516730509	4450	4450	4450	4450	0
83	20250324	183200	516730509	4450	4450	4450	4450	0
84	20250324	183100	516730509	4450	4450	4450	4450	0
85	20250324	183000	516730509	4450	4450	4450	4450	0
86	20250324	182900	516730509	4450	4450	4450	4450	0
87	20250324	182800	516730509	4450	4450	4450	4450	0
88	20250324	182700	516730509	4450	4450	4450	4450	0
89	20250324	182600	516730509	4450	4450	4450	4450	0
90	20250324	182500	516730509	4450	4450	4450	4450	0
91	20250324	182400	516730509	4450	4450	4450	4450	0
92	20250324	182300	516730509	4450	4450	4450	4450	1948
93	20250324	182200	516730509	4450	4450	4450	4450	0
94	20250324	182100	516730509	4450	4450	4450	4450	0
95	20250324	182000	516730509	4450	4450	4450	4450	0
96	20250324	181900	516730509	4450	4450	4450	4450	0
97	20250324	181800	516730509	4450	4450	4450	4450	0
98	20250324	181700	516730509	4450	4450	4450	4450	0
99	20250324	181600	516730509	4450	4450	4450	4450	0
100	20250324	181500	516730509	4450	4450	4450	4450	0
101	20250324	181400	516730509	4450	4450	4450	4450	0
102	20250324	181300	516730509	4450	4450	4450	4450	0
103	20250324	181200	516730509	4450	4450	4450	4450	0
104	20250324	181100	516730509	4450	4450	4450	4450	0
105	20250324	181000	516730509	4450	4450	4450	4450	0
106	20250324	180900	516730509	4450	4450	4450	4450	0
107	20250324	180800	516730509	4450	4450	4450	4450	0
108	20250324	180700	516730509	4450	4450	4450	4450	0
109	20250324	180600	516730509	4450	4450	4450	4450	0
110	20250324	180500	516730509	4450	4450	4450	4450	0
111	20250324	180400	516730509	4450	4450	4450	4450	0
112	20250324	180300	516730509	4450	4450	4450	4450	0
113	20250324	180200	516730509	4450	4450	4450	4450	0
114	20250324	180100	516730509	4450	4450	4450	4450	0
115	20250324	180000	516730509	4450	4450	4450	4450	0
116	20250324	175900	516730509	4450	4450	4450	4450	0
117	20250324	175800	516730509	4450	4450	4450	4450	0
118	20250324	175700	516730509	4450	4450	4450	4450	0
119	20250324	175600	516730509	4450	4450	4450	4450	0
120	20250324	175500	516730509	4450	4450	4450	4450	0
121	20250324	175400	516730509	4450	4450	4450	4450	0
122	20250324	175300	516730509	4450	4450	4450	4450	1948
123	20250324	175200	516730509	4450	4450	4450	4450	0
124	20250324	175100	516730509	4450	4450	4450	4450	0
125	20250324	175000	516730509	4450	4450	4450	4450	0
126	20250324	174900	516730509	4450	4450	4450	4450	0
127	20250324	174800	516730509	4450	4450	4450	4450	0
128	20250324	174700	516730509	4450	4450	4450	4450	0
129	20250324	174600	516730509	4450	4450	4450	4450	0
130	20250324	174500	516730509	4450	4450	4450	4450	0
131	20250324	174400	516730509	4450	4450	4450	4450	0
132	20250324	174300	516730509	4450	4450	4450	4450	0
133	20250324	174200	516730509	4450	4450	4450	4450	0
134	20250324	174100	516730509	4450	4450	4450	4450	0
135	20250324	174000	516730509	4450	4450	4450	4450	0
136	20250324	173900	516730509	4450	4450	4450	4450	0
137	20250324	173800	516730509	4450	4450	4450	4450	0
138	20250324	173700	516730509	4450	4450	4450	4450	0
139	20250324	173600	516730509	4450	4450	4450	4450	0
140	20250324	173500	516730509	4450	4450	4450	4450	0
141	20250324	173400	516730509	4450	4450	4450	4450	0
142	20250324	173300	516730509	4450	4450	4450	4450	0
143	20250324	173200	516730509	4450	4450	4450	4450	0
144	20250324	173100	516730509	4450	4450	4450	4450	0
145	20250324	173000	516730509	4450	4450	4450	4450	0
146	20250324	172900	516730509	4450	4450	4450	4450	0
147	20250324	172800	516730509	4450	4450	4450	4450	0
148	20250324	172700	516730509	4450	4450	4450	4450	0
149	20250324	172600	516730509	4450	4450	4450	4450	0
150	20250324	172500	516730509	4450	4450	4450	4450	0
151	20250324	172400	516730509	4450	4450	4450	4450	0
152	20250324	172300	516730509	4450	4450	4450	4450	1948
153	20250324	172200	516730509	4450	4450	4450	4450	0
154	20250324	172100	516730509	4450	4450	4450	4450	0
155	20250324	172000	516730509	4450	4450	4450	4450	0
156	20250324	171900	516730509	4450	4450	4450	4450	0
157	20250324	171800	516730509	4450	4450	4450	4450	0
158	20250324	171700	516730509	4450	4450	4450	4450	0
159	20250324	171600	516730509	4450	4450	4450	4450	0
160	20250324	171500	516730509	4450	4450	4450	4450	0
161	20250324	171400	516730509	4450	4450	4450	4450	0
162	20250324	171300	516730509	4450	4450	4450	4450	0
163	20250324	171200	516730509	4450	4450	4450	4450	0
164	20250324	171100	516730509	4450	4450	4450	4450	0
165	20250324	171000	516730509	4450	4450	4450	4450	0
166	20250324	170900	516730509	4450	4450	4450	4450	0
167	20250324	170800	516730509	4450	4450	4450	4450	0
168	20250324	170700	516730509	4450	4450	4450	4450	0
169	20250324	170600	516730509	4450	4450	4450	4450	0
170	20250324	170500	516730509	4450	4450	4450	4450	0
171	20250324	170400	516730509	4450	4450	4450	4450	0
172	20250324	170300	516730509	4450	4450	4450	4450	0
173	20250324	170200	516730509	4450	4450	4450	4450	0
174	20250324	170100	516730509	4450	4450	4450	4450	0
175	20250324	170000	516730509	4450	4450	4450	4450	0
176	20250324	165900	516730509	4450	4450	4450	4450	0
177	20250324	165800	516730509	4450	4450	4450	4450	0
178	20250324	165700	516730509	4450	4450	4450	4450	0
179	20250324	165600	516730509	4450	4450	4450	4450	0
180	20250324	165500	516730509	4450	4450	4450	4450	0
181	20250324	165400	516730509	4450	4450	4450	4450	0
182	20250324	165300	516730509	4450	4450	4450	4450	1948
183	20250324	165200	516730509	4450	4450	4450	4450	0
184	20250324	165100	516730509	4450	4450	4450	4450	0
185	20250324	165000	516730509	4450	4450	4450	4450	0
186	20250324	164900	516730509	4450	4450	4450	4450	0
187	20250324	164800	516730509	4450	4450	4450	4450	0
188	20250324	164700	516730509	4450	4450	4450	4450	0
189	20250324	164600	516730509	4450	4450	4450	4450	0
190	20250324	164500	516730509	4450	4450	4450	4450	0
191	20250324	164400	516730509	4450	4450	4450	4450	0
192	20250324	164300	516730509	4450	4450	4450	4450	0
193	20250324	164200	516730509	4450	4450	4450	4450	0
194	20250324	164100	516730509	4450	4450	4450	4450	0
195	20250324	164000	516730509	4450	4450	4450	4450	0
196	20250324	163900	516730509	4450	4450	4450	4450	0
197	20250324	163800	516730509	4450	4450	4450	4450	0
198	20250324	163700	516730509	4450	4450	4450	4450	0
199	20250324	163600	516730509	4450	4450	4450	4450	0
200	20250324	163500	516730509	4450	4450	4450	4450	0
201	20250324	163400	516730509	4450	4450	4450	4450	0
202	20250324	163300	516730509	4450	4450	4450	4450	0
203	20250324	163200	516730509	4450	4450	4450	4450	0
204	20250324	163100	516730509	4450	4450	4450	4450	0
205	20250324	163000	516730509	4450	4450	4450	4450	0
206	20250324	162900	516730509	4450	4450	4450	4450	0
207	20250324	162800	516730509	4450	4450	4450	4450	0
208	20250324	162700	516730509	4450	4450	4450	4450	0
209	20250324	162600	516730509	4450	4450	4450	4450	0
210	20250324	162500	516730509	4450	4450	4450	4450	0
211	20250324	162400	516730509	4450	4450	4450	4450	0
212	20250324	162300	516730509	4450	4450	4450	4450	1948
213	20250324	162200	516730509	4450	4450	4450	4450	0
214	20250324	162100	516730509	4450	4450	4450	4450	0
215	20250324	162000	516730509	4450	4450	4450	4450	0
216	20250324	161900	516730509	4450	4450	4450	4450	0
217	20250324	161800	516730509	4450	4450	4450	4450	0
218	20250324	161700	516730509	4450	4450	4450	4450	0
219	20250324	161600	516730509	4450	4450	4450	4450	0
220	20250324	161500	516730509	4450	4450	4450	4450	0
221	20250324	161400	516730509	4450	4450	4450	4450	0
222	20250324	161300	516730509	4450	4450	4450	4450	0
223	20250324	161200	516730509	4450	4450	4450	4450	0
224	20250324	161100	516730509	4450	4450	4450	4450	0
225	20250324	161000	516730509	4450	4450	4450	4450	0
226	20250324	160900	516730509	4450	4450	4450	4450	0
227	20250324	160800	516730509	4450	4450	4450	4450	0
228	20250324	160700	516730509	4450	4450	4450	4450	0
229	20250324	160600	516730509	4450	4450	4450	4450	0
230	20250324	160500	516730509	4450	4450	4450	4450	0
231	20250324	160400	516730509	4450	4450	4450	4450	0
232	20250324	160300	516730509	4450	4450	4450	4450	0
233	20250324	160200	516730509	4450	4450	4450	4450	0
234	20250324	160100	516730509	4450	4450	4450	4450	0
235	20250324	160000	516730509	4450	4450	4450	4450	0
236	20250324	155900	516730509	4450	4450	4450	4450	0
237	20250324	155800	516730509	4450	4450	4450	4450	0
238	20250324	155700	516730509	4450	4450	4450	4450	0
239	20250324	155600	516730509	4450	4450	4450	4450	0
240	20250324	155500	516730509	4450	4450	4450	4450	0
241	20250324	155400	516730509	4450	4450	4450	4450	0
242	20250324	155300	516730509	4450	4450	4450	4450	1948
243	20250324	155200	516730509	4450	4450	4450	4450	0
244	20250324	155100	516730509	4450	4450	4450	4450	0
245	20250324	155000	516730509	4450	4450	4450	4450	0
246	20250324	154900	516730509	4450	4450	4450	4450	0
247	20250324	154800	516730509	4450	4450	4450	4450	0
248	20250324	154700	516730509	4450	4450	4450	4450	0
249	20250324	154600	516730509	4450	4450	4450	4450	0
250	20250324	154500	516730509	4450	4450	4450	4450	0
251	20250324	154400	516730509	4450	4450	4450	4450	0
252	20250324	154300	516730509	4450	4450	4450	4450	0
253	20250324	154200	516730509	4450	4450	4450	4450	0
254	20250324	154100	516730509	4450	4450	4450	4450	0
255	20250324	154000	516730509	4450	4450	4450	4450	0
256	20250324	153900	516730509	4450	4450	4450	4450	0
257	20250324	153800	516730509	4450	4450	4450	4450	0
258	20250324	153700	516730509	4450	4450	4450	4450	0
259	20250324	153600	516730509	4450	4450	4450	4450	0
260	20250324	153500	516730509	4450	4450	4450	4450	0
261	20250324	153400	516730509	4450	4450	4450	4450	0
262	20250324	153300	516730509	4450	4450	4450	4450	0
263	20250324	153200	516730509	4450	4450	4450	4450	0
264	20250324	153100	516730509	4450	4450	4450	4450	0
265	20250324	153000	516730509	4450	4450	4450	4450	1948
266	20250324	152900	508061909	4430	4430	4430	4430	0
267	20250324	152800	508061909	4430	4430	4430	4430	0
268	20250324	152700	508061909	4430	4430	4430	4430	0
269	20250324	152600	508061909	4430	4430	4430	4430	0
270	20250324	152500	508061909	4430	4430	4430	4430	0
271	20250324	152400	508061909	4430	4430	4430	4430	0
272	20250324	152300	508061909	4430	4430	4430	4430	0
273	20250324	152200	508061909	4430	4430	4430	4430	0
274	20250324	152100	508061909	4430	4430	4430	4430	0
275	20250324	152000	508061909	4430	4430	4430	4430	0
276	20250324	151900	508061909	4430	4435	4440	4430	261
277	20250324	151800	506904444	4435	4440	4440	4435	83
278	20250324	151700	506536249	4435	4437	4440	4435	232
279	20250324	151600	505506522	4435	4435	4435	4435	21
280	20250324	151500	505413387	4437	4437	4437	4435	68
281	20250324	151400	505111749	4437	4437	4437	4437	5
282	20250324	151300	505089564	4440	4445	4445	4435	345
283	20250324	151200	503559429	4445	4440	4445	4430	2023
284	20250324	151100	494588919	4450	4450	4450	4450	0
285	20250324	151000	494588919	4450	4440	4450	4435	1016
286	20250324	150900	490076659	4450	4450	4450	4450	0
287	20250324	150800	490076659	4450	4450	4450	4450	1
288	20250324	150700	490072209	4440	4440	4440	4435	217
289	20250324	150600	489108934	4445	4445	4445	4445	1
290	20250324	150500	489104489	4445	4440	4445	4440	548
291	20250324	150400	486668869	4440	4440	4440	4440	159
292	20250324	150300	485962909	4440	4440	4440	4440	50
293	20250324	150200	485740909	4440	4440	4440	4440	0
294	20250324	150100	485740909	4440	4440	4440	4440	0
295	20250324	150000	485740909	4440	4440	4445	4440	520
296	20250324	145900	483431514	4440	4445	4445	4440	5479
297	20250324	145800	459104749	4445	4445	4445	4445	0
298	20250324	145700	459104749	4445	4445	4445	4445	134
299	20250324	145600	458509119	4450	4450	4450	4450	2
300	20250324	145500	458500219	4450	4450	4450	4450	154
301	20250324	145400	457814919	4450	4450	4450	4450	0
302	20250324	145300	457814919	4450	4450	4450	4450	361
303	20250324	145200	456208469	4455	4455	4455	4455	0
304	20250324	145100	456208469	4455	4455	4455	4455	0
305	20250324	145000	456208469	4455	4455	4455	4455	1
306	20250324	144900	456204014	4450	4455	4455	4450	128
307	20250324	144800	455634409	4445	4445	4455	4445	386
308	20250324	144700	453918629	4455	4455	4455	4455	81
309	20250324	144600	453557774	4455	4455	4455	4455	0
310	20250324	144500	453557774	4455	4455	4455	4455	52
311	20250324	144400	453326114	4455	4445	4455	4445	82
312	20250324	144300	452961609	4455	4455	4455	4455	0
313	20250324	144200	452961609	4455	4455	4455	4455	0
314	20250324	144100	452961609	4455	4455	4455	4455	0
315	20250324	144000	452961609	4455	4455	4455	4455	0
316	20250324	143900	452961609	4455	4455	4455	4455	0
317	20250324	143800	452961609	4455	4455	4455	4455	0
318	20250324	143700	452961609	4455	4455	4455	4455	2
319	20250324	143600	452952699	4445	4445	4445	4445	0
320	20250324	143500	452952699	4445	4450	4450	4445	169
321	20250324	143400	452201249	4445	4445	4445	4445	21
322	20250324	143300	452107904	4445	4450	4450	4445	8
323	20250324	143200	452072339	4445	4445	4445	4445	128
324	20250324	143100	451503379	4455	4455	4455	4455	0
325	20250324	143000	451503379	4455	4455	4455	4455	5
326	20250324	142900	451481104	4455	4455	4455	4455	0
327	20250324	142800	451481104	4455	4455	4455	4455	0
328	20250324	142700	451481104	4455	4455	4455	4455	0
329	20250324	142600	451481104	4455	4455	4455	4455	0
330	20250324	142500	451481104	4455	4455	4455	4455	1
331	20250324	142400	451476649	4455	4455	4455	4455	0
332	20250324	142300	451476649	4455	4455	4455	4455	0
333	20250324	142200	451476649	4455	4445	4455	4445	213
334	20250324	142100	450529854	4445	4445	4445	4445	0
335	20250324	142000	450529854	4445	4445	4445	4445	0
336	20250324	141900	450529854	4445	4445	4445	4445	144
337	20250324	141800	449889774	4445	4445	4445	4445	76
338	20250324	141700	449551954	4445	4445	4445	4440	323
339	20250324	141600	448117319	4440	4445	4445	4440	1000
340	20250324	141500	443674734	4455	4455	4455	4455	0
341	20250324	141400	443674734	4455	4455	4455	4455	1
342	20250324	141300	443670279	4445	4455	4455	4445	2
343	20250324	141200	443661379	4445	4445	4445	4445	15
344	20250324	141100	443594704	4440	4440	4440	4440	492
345	20250324	141000	441410224	4445	4445	4445	4445	84
346	20250324	140900	441036844	4455	4445	4455	4445	267
347	20250324	140800	439850019	4455	4455	4455	4455	0
348	20250324	140700	439850019	4455	4450	4455	4445	138
349	20250324	140600	439236499	4455	4455	4455	4455	0
350	20250324	140500	439236499	4455	4455	4455	4455	1
351	20250324	140400	439232044	4445	4445	4445	4445	0
352	20250324	140300	439232044	4445	4445	4445	4445	0
353	20250324	140200	439232044	4445	4445	4445	4445	0
354	20250324	140100	439232044	4445	4445	4445	4445	0
355	20250324	140000	439232044	4445	4445	4445	4445	44
356	20250324	135900	439036464	4445	4445	4445	4445	0
357	20250324	135800	439036464	4445	4445	4445	4445	0
358	20250324	135700	439036464	4445	4445	4445	4445	652
359	20250324	135600	436138324	4445	4445	4445	4445	0
360	20250324	135500	436138324	4445	4445	4445	4445	230
361	20250324	135400	435115974	4445	4445	4445	4445	0
362	20250324	135300	435115974	4445	4445	4445	4445	0
363	20250324	135200	435115974	4445	4445	4445	4445	0
364	20250324	135100	435115974	4445	4445	4445	4445	895
365	20250324	135000	431137699	4445	4445	4445	4445	0
366	20250324	134900	431137699	4445	4450	4450	4445	3504
367	20250324	134800	415552549	4455	4455	4455	4455	400
368	20250324	134700	413770549	4455	4455	4455	4455	27
369	20250324	134600	413650264	4455	4455	4455	4455	0
370	20250324	134500	413650264	4455	4450	4455	4450	1580
371	20250324	134400	406619259	4455	4455	4455	4455	10
372	20250324	134300	406574709	4455	4455	4455	4455	0
373	20250324	134200	406574709	4455	4455	4455	4455	25
374	20250324	134100	406463334	4455	4455	4455	4455	75
375	20250324	134000	406129209	4455	4455	4455	4455	0
376	20250324	133900	406129209	4455	4455	4455	4455	0
377	20250324	133800	406129209	4455	4455	4455	4455	0
378	20250324	133700	406129209	4455	4455	4455	4455	641
379	20250324	133600	403273554	4455	4455	4455	4455	2000
380	20250324	133500	394363554	4460	4460	4460	4460	0
381	20250324	133400	394363554	4460	4460	4460	4455	67
382	20250324	133300	394064754	4460	4460	4460	4460	0
383	20250324	133200	394064754	4460	4460	4460	4460	482
384	20250324	133100	391915034	4455	4455	4455	4455	70
385	20250324	133000	391603184	4455	4455	4455	4455	0
386	20250324	132900	391603184	4455	4455	4455	4455	400
387	20250324	132800	389821184	4460	4460	4460	4460	0
388	20250324	132700	389821184	4460	4460	4460	4460	0
389	20250324	132600	389821184	4460	4460	4460	4460	10
390	20250324	132500	389776584	4455	4460	4460	4455	292
391	20250324	132400	388475719	4455	4455	4455	4455	0
392	20250324	132300	388475719	4455	4460	4460	4455	40
393	20250324	132200	388297514	4460	4460	4460	4460	0
394	20250324	132100	388297514	4460	4460	4460	4460	1
395	20250324	132000	388293054	4455	4455	4455	4455	0
396	20250324	131900	388293054	4455	4455	4455	4455	1010
397	20250324	131800	383793504	4460	4460	4460	4460	0
398	20250324	131700	383793504	4460	4460	4460	4460	10
399	20250324	131600	383748904	4460	4460	4460	4460	0
400	20250324	131500	383748904	4460	4460	4460	4460	4
401	20250324	131400	383731064	4460	4460	4460	4460	0
402	20250324	131300	383731064	4460	4460	4460	4460	0
403	20250324	131200	383731064	4460	4460	4460	4460	0
404	20250324	131100	383731064	4460	4455	4460	4455	594
405	20250324	131000	381083129	4460	4460	4460	4460	200
406	20250324	130900	380191129	4460	4460	4460	4460	0
407	20250324	130800	380191129	4460	4455	4460	4455	59
408	20250324	130700	379928279	4455	4455	4455	4455	0
409	20250324	130600	379928279	4455	4455	4455	4455	0
410	20250324	130500	379928279	4455	4455	4455	4455	0
411	20250324	130400	379928279	4455	4455	4455	4455	25
412	20250324	130300	379816904	4460	4460	4460	4460	0
413	20250324	130200	379816904	4460	4460	4460	4460	0
414	20250324	130100	379816904	4460	4460	4460	4460	100
415	20250324	130000	379370904	4460	4460	4460	4460	0
416	20250324	125900	379370904	4460	4460	4460	4460	200
417	20250324	125800	378478904	4460	4460	4460	4460	0
418	20250324	125700	378478904	4460	4460	4460	4460	5
419	20250324	125600	378456604	4460	4460	4460	4460	0
420	20250324	125500	378456604	4460	4460	4460	4460	0
421	20250324	125400	378456604	4460	4460	4460	4460	0
422	20250324	125300	378456604	4460	4460	4460	4460	0
423	20250324	125200	378456604	4460	4460	4460	4460	0
424	20250324	125100	378456604	4460	4460	4460	4460	0
425	20250324	125000	378456604	4460	4460	4460	4460	0
426	20250324	124900	378456604	4460	4460	4460	4460	0
427	20250324	124800	378456604	4460	4460	4460	4460	0
428	20250324	124700	378456604	4460	4460	4460	4460	0
429	20250324	124600	378456604	4460	4460	4460	4460	1000
430	20250324	124500	373996604	4455	4455	4455	4455	3000
431	20250324	124400	360631604	4460	4460	4460	4460	1
432	20250324	124300	360627144	4455	4455	4455	4455	0
433	20250324	124200	360627144	4455	4457	4457	4455	1756
434	20250324	124100	352800874	4455	4455	4455	4455	50
435	20250324	124000	352578124	4455	4455	4455	4455	27
436	20250324	123900	352457839	4460	4460	4460	4460	0
437	20250324	123800	352457839	4460	4460	4460	4460	67
438	20250324	123700	352159019	4455	4455	4455	4455	50
439	20250324	123600	351936269	4450	4450	4450	4450	0
440	20250324	123500	351936269	4450	4455	4455	4450	300
441	20250324	123400	350601019	4455	4455	4455	4455	342
442	20250324	123300	349077409	4460	4460	4460	4460	0
443	20250324	123200	349077409	4460	4460	4460	4460	110
444	20250324	123100	348586809	4455	4455	4455	4455	791
445	20250324	123000	345062904	4460	4460	4460	4460	11
446	20250324	122900	345013844	4460	4460	4460	4460	0
447	20250324	122800	345013844	4460	4465	4465	4460	137
448	20250324	122700	344402809	4460	4460	4460	4460	1
449	20250324	122600	344398349	4465	4465	4465	4465	0
450	20250324	122500	344398349	4465	4465	4465	4465	0
451	20250324	122400	344398349	4465	4465	4465	4465	0
452	20250324	122300	344398349	4465	4465	4465	4465	1
453	20250324	122200	344393884	4465	4465	4465	4465	0
454	20250324	122100	344393884	4465	4465	4465	4465	7
455	20250324	122000	344362629	4460	4460	4460	4460	0
456	20250324	121900	344362629	4460	4460	4460	4460	0
457	20250324	121800	344362629	4460	4460	4460	4460	0
458	20250324	121700	344362629	4460	4460	4460	4460	47
459	20250324	121600	344153009	4460	4460	4460	4460	20
460	20250324	121500	344063809	4460	4460	4460	4460	100
461	20250324	121400	343617809	4460	4460	4460	4460	203
462	20250324	121300	342712429	4460	4460	4460	4460	0
463	20250324	121200	342712429	4460	4460	4460	4460	0
464	20250324	121100	342712429	4460	4465	4465	4460	151
465	20250324	121000	342038962	4465	4465	4465	4465	0
466	20250324	120900	342038962	4465	4465	4465	4465	17
467	20250324	120800	341963057	4465	4465	4465	4465	0
468	20250324	120700	341963057	4465	4465	4465	4465	0
469	20250324	120600	341963057	4465	4465	4465	4465	0
470	20250324	120500	341963057	4465	4465	4465	4465	1
471	20250324	120400	341958592	4460	4460	4460	4460	0
472	20250324	120300	341958592	4460	4460	4460	4460	76
473	20250324	120200	341619632	4455	4455	4455	4455	0
474	20250324	120100	341619632	4455	4455	4455	4455	550
475	20250324	120000	339169382	4460	4460	4460	4460	70
476	20250324	115900	338857182	4455	4455	4455	4455	133
477	20250324	115800	338264667	4455	4460	4460	4455	2000
478	20250324	115700	329345802	4465	4465	4465	4465	7
479	20250324	115600	329314547	4465	4465	4465	4465	235
480	20250324	115500	328265272	4465	4465	4465	4465	1
481	20250324	115400	328260807	4465	4465	4465	4465	0
482	20250324	115300	328260807	4465	4465	4465	4465	0
483	20250324	115200	328260807	4465	4465	4465	4465	0
484	20250324	115100	328260807	4465	4465	4465	4465	0
485	20250324	115000	328260807	4465	4465	4465	4465	43
486	20250324	114900	328068812	4465	4465	4465	4465	122
487	20250324	114800	327524082	4465	4465	4465	4465	0
488	20250324	114700	327524082	4465	4465	4465	4465	157
489	20250324	114600	326823077	4465	4465	4465	4465	0
490	20250324	114500	326823077	4465	4465	4465	4465	0
491	20250324	114400	326823077	4465	4465	4465	4465	0
492	20250324	114300	326823077	4465	4465	4465	4465	0
493	20250324	114200	326823077	4465	4465	4465	4465	1
494	20250324	114100	326818612	4465	4465	4465	4465	0
495	20250324	114000	326818612	4465	4465	4465	4465	0
496	20250324	113900	326818612	4465	4465	4465	4465	0
497	20250324	113800	326818612	4465	4465	4465	4465	1
498	20250324	113700	326814147	4465	4465	4465	4465	1
499	20250324	113600	326809682	4465	4465	4465	4465	550
500	20250324	113500	324353932	4460	4470	4470	4460	1667
501	20250324	113400	316907522	4470	4470	4470	4470	0
502	20250324	113300	316907522	4470	4470	4470	4470	0
503	20250324	113200	316907522	4470	4470	4470	4470	0
504	20250324	113100	316907522	4470	4470	4470	4470	20
505	20250324	113000	316818122	4477	4477	4477	4477	0
506	20250324	112900	316818122	4477	4477	4477	4477	0
507	20250324	112800	316818122	4477	4477	4477	4477	0
508	20250324	112700	316818122	4477	4477	4477	4477	0
509	20250324	112600	316818122	4477	4477	4477	4477	50
510	20250324	112500	316594272	4485	4485	4485	4485	0
511	20250324	112400	316594272	4485	4485	4485	4485	1
512	20250324	112300	316589787	4475	4475	4475	4475	17
513	20250324	112200	316513712	4490	4490	4490	4490	0
514	20250324	112100	316513712	4490	4490	4490	4490	0
515	20250324	112000	316513712	4490	4490	4490	4490	1
516	20250324	111900	316509222	4475	4475	4475	4475	1
517	20250324	111800	316504747	4490	4475	4490	4475	5
518	20250324	111700	316482357	4475	4465	4475	4465	378
519	20250324	111600	314794077	4470	4470	4470	4470	2
520	20250324	111500	314785137	4470	4470	4470	4470	0
521	20250324	111400	314785137	4470	4470	4470	4470	0
522	20250324	111300	314785137	4470	4470	4470	4470	0
523	20250324	111200	314785137	4470	4470	4470	4470	0
524	20250324	111100	314785137	4470	4470	4470	4470	0
525	20250324	111000	314785137	4470	4470	4470	4470	11
526	20250324	110900	314735967	4470	4460	4470	4460	31
527	20250324	110800	314597697	4470	4460	4470	4460	71
528	20250324	110700	314281027	4460	4460	4460	4460	0
529	20250324	110600	314281027	4460	4460	4460	4460	0
530	20250324	110500	314281027	4460	4460	4460	4460	0
531	20250324	110400	314281027	4460	4460	4460	4460	5
532	20250324	110300	314258727	4460	4460	4460	4460	401
533	20250324	110200	312470267	4480	4480	4480	4480	3
534	20250324	110100	312456827	4480	4460	4480	4460	455
535	20250324	110000	310427427	4480	4480	4480	4480	4
536	20250324	105900	310409507	4460	4460	4460	4460	202
537	20250324	105800	309508587	4480	4475	4480	4475	51
538	20250324	105700	309280357	4475	4475	4475	4475	0
539	20250324	105600	309280357	4475	4475	4475	4475	3367
540	20250324	105500	294213032	4475	4475	4475	4475	55
541	20250324	105400	293966907	4465	4465	4465	4465	1
542	20250324	105300	293962442	4465	4465	4470	4465	1793
543	20250324	105200	285956637	4470	4470	4470	4470	557
544	20250324	105100	283466847	4480	4480	4480	4480	15
545	20250324	105000	283399647	4480	4480	4480	4480	0
546	20250324	104900	283399647	4480	4480	4480	4480	3
547	20250324	104800	283386207	4470	4470	4470	4470	783
548	20250324	104700	279886197	4470	4470	4470	4470	0
549	20250324	104600	279886197	4470	4475	4475	4470	336
550	20250324	104500	278383777	4480	4480	4480	4480	0
551	20250324	104400	278383777	4480	4480	4480	4480	5
552	20250324	104300	278361377	4475	4475	4475	4475	24
553	20250324	104200	278253977	4480	4475	4480	4475	2
554	20250324	104100	278245022	4480	4475	4480	4475	33
555	20250324	104000	278097342	4485	4485	4490	4485	42
556	20250324	103900	277908967	4490	4490	4490	4490	0
557	20250324	103800	277908967	4490	4490	4490	4490	1
558	20250324	103700	277904477	4490	4485	4490	4485	212
559	20250324	103600	276953652	4485	4470	4485	4470	36
560	20250324	103500	276792567	4470	4470	4470	4470	5
561	20250324	103400	276770217	4475	4485	4485	4475	254
562	20250324	103300	275633527	4475	4475	4475	4475	0
563	20250324	103200	275633527	4475	4475	4475	4475	50
564	20250324	103100	275409777	4475	4475	4475	4475	8
565	20250324	103000	275373977	4470	4470	4470	4470	0
566	20250324	102900	275373977	4470	4470	4470	4470	0
567	20250324	102800	275373977	4470	4470	4470	4470	1
568	20250324	102700	275369507	4470	4470	4470	4470	358
569	20250324	102600	273769247	4470	4470	4470	4470	10
570	20250324	102500	273724547	4465	4465	4465	4465	259
571	20250324	102400	272568112	4470	4465	4470	4465	35
572	20250324	102300	272411732	4470	4470	4470	4470	444
573	20250324	102200	270427052	4470	4475	4475	4470	152
574	20250324	102100	269746862	4475	4475	4475	4475	20
575	20250324	102000	269657362	4475	4475	4475	4475	0
576	20250324	101900	269657362	4475	4475	4475	4475	4
577	20250324	101800	269639462	4475	4475	4475	4475	0
578	20250324	101700	269639462	4475	4475	4475	4475	5
579	20250324	101600	269617087	4475	4475	4475	4475	0
580	20250324	101500	269617087	4475	4475	4475	4475	0
581	20250324	101400	269617087	4475	4475	4475	4475	1
582	20250324	101300	269612612	4475	4475	4475	4475	440
583	20250324	101200	267643612	4475	4475	4475	4475	0
584	20250324	101100	267643612	4475	4460	4475	4460	27
585	20250324	101000	267523177	4475	4475	4475	4475	1
586	20250324	100900	267518702	4460	4485	4485	4460	518
587	20250324	100800	265205207	4470	4470	4470	4470	233
588	20250324	100700	264163697	4490	4490	4490	4490	1
589	20250324	100600	264159207	4465	4470	4470	4465	240
590	20250324	100500	263087602	4465	4465	4465	4465	450
591	20250324	100400	261078352	4470	4480	4490	4470	423
592	20250324	100300	259185407	4490	4490	4490	4490	0
593	20250324	100200	259185407	4490	4490	4490	4490	26
594	20250324	100100	259068667	4490	4490	4490	4490	0
595	20250324	100000	259068667	4490	4490	4490	4490	0
596	20250324	095900	259068667	4490	4490	4490	4490	944
597	20250324	095800	254830107	4490	4490	4490	4490	9
598	20250324	095700	254789697	4475	4475	4475	4475	109
599	20250324	095600	254301922	4490	4485	4490	4485	188
600	20250324	095500	253458737	4485	4480	4485	4480	2434
601	20250324	095400	242554242	4480	4480	4480	4480	3
602	20250324	095300	242540802	4480	4480	4480	4480	4
603	20250324	095200	242522882	4480	4480	4480	4480	125
604	20250324	095100	241962882	4480	4475	4480	4475	894
605	20250324	095000	237962212	4475	4455	4475	4455	247
606	20250324	094900	236858887	4455	4455	4465	4452	1731
607	20250324	094800	229148917	4455	4460	4460	4455	800
608	20250324	094700	225584707	4465	4465	4465	4465	22
609	20250324	094600	225486477	4465	4470	4470	4465	382
610	20250324	094500	223779097	4475	4475	4475	4475	0
611	20250324	094400	223779097	4475	4475	4475	4475	1
612	20250324	094300	223774622	4460	4460	4460	4460	21
613	20250324	094200	223680962	4467	4467	4467	4467	20
614	20250324	094100	223591622	4475	4480	4480	4475	63
615	20250324	094000	223309392	4482	4482	4482	4482	1
616	20250324	093900	223304910	4485	4485	4485	4485	0
617	20250324	093800	223304910	4485	4480	4485	4480	1485
618	20250324	093700	216647100	4480	4470	4480	4470	2769
619	20250324	093600	204253315	4450	4460	4460	4450	474
620	20250324	093500	202140515	4470	4450	4470	4450	591
621	20250324	093400	199509565	4450	4455	4455	4450	1000
622	20250324	093300	195057230	4465	4465	4465	4465	2
623	20250324	093200	195048300	4485	4485	4485	4485	0
624	20250324	093100	195048300	4485	4480	4485	4480	615
625	20250324	093000	192293095	4475	4470	4475	4450	6626
626	20250324	092900	162670755	4470	4475	4475	4470	1031
627	20250324	092800	158060765	4475	4475	4475	4475	900
628	20250324	092700	154033265	4475	4475	4475	4475	400
629	20250324	092600	152243265	4480	4470	4480	4470	2736
630	20250324	092500	140010450	4470	4470	4470	4470	0
631	20250324	092400	140010450	4470	4470	4470	4450	286
632	20250324	092300	138736425	4470	4470	4470	4470	2
633	20250324	092200	138727485	4470	4470	4470	4470	1
634	20250324	092100	138723015	4445	4470	4470	4445	1292
635	20250324	092000	132969955	4475	4475	4475	4475	1
636	20250324	091900	132965480	4475	4455	4475	4455	181
637	20250324	091800	132157605	4475	4455	4480	4455	243
638	20250324	091700	131070075	4455	4455	4455	4455	55
639	20250324	091600	130825050	4455	4450	4475	4450	3530
640	20250324	091500	115081510	4475	4475	4475	4475	1
641	20250324	091400	115077035	4480	4460	4480	4455	961
642	20250324	091300	110792055	4480	4470	4480	4460	307
643	20250324	091200	109418645	4485	4480	4485	4480	102
644	20250324	091100	108961675	4480	4475	4480	4475	5
645	20250324	091000	108939280	4460	4460	4475	4455	1133
646	20250324	090900	103885750	4460	4455	4475	4455	985
647	20250324	090800	99493055	4455	4445	4455	4425	1536
648	20250324	090700	92661560	4455	4430	4455	4425	1089
649	20250324	090600	87827340	4440	4435	4440	4435	232
650	20250324	090500	86798160	4435	4417	4435	4417	942
651	20250324	090400	82629600	4425	4420	4425	4400	2505
652	20250324	090300	71592960	4420	4420	4430	4410	4834
653	20250324	090200	50259305	4440	4430	4440	4410	3443
654	20250324	090100	35047240	4415	4470	4490	4410	6181
655	20250324	090000	7633530	4510	4485	4510	4470	1704