KissMeData/009580/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	185400	276574165	2870	2870	2870	2870	2499
3	20250324	185300	276574165	2870	2870	2870	2870	0
4	20250324	185200	276574165	2870	2870	2870	2870	0
5	20250324	185100	276574165	2870	2870	2870	2870	0
6	20250324	185000	276574165	2870	2870	2870	2870	0
7	20250324	184900	276574165	2870	2870	2870	2870	0
8	20250324	184800	276574165	2870	2870	2870	2870	0
9	20250324	184700	276574165	2870	2870	2870	2870	0
10	20250324	184600	276574165	2870	2870	2870	2870	0
11	20250324	184500	276574165	2870	2870	2870	2870	0
12	20250324	184400	276574165	2870	2870	2870	2870	0
13	20250324	184300	276574165	2870	2870	2870	2870	0
14	20250324	184200	276574165	2870	2870	2870	2870	0
15	20250324	184100	276574165	2870	2870	2870	2870	0
16	20250324	184000	276574165	2870	2870	2870	2870	0
17	20250324	183900	276574165	2870	2870	2870	2870	0
18	20250324	183800	276574165	2870	2870	2870	2870	0
19	20250324	183700	276574165	2870	2870	2870	2870	0
20	20250324	183600	276574165	2870	2870	2870	2870	0
21	20250324	183500	276574165	2870	2870	2870	2870	0
22	20250324	183400	276574165	2870	2870	2870	2870	0
23	20250324	183300	276574165	2870	2870	2870	2870	0
24	20250324	183200	276574165	2870	2870	2870	2870	0
25	20250324	183100	276574165	2870	2870	2870	2870	0
26	20250324	183000	276574165	2870	2870	2870	2870	0
27	20250324	182900	276574165	2870	2870	2870	2870	0
28	20250324	182800	276574165	2870	2870	2870	2870	0
29	20250324	182700	276574165	2870	2870	2870	2870	0
30	20250324	182600	276574165	2870	2870	2870	2870	0
31	20250324	182500	276574165	2870	2870	2870	2870	0
32	20250324	182400	276574165	2870	2870	2870	2870	2499
33	20250324	182300	276574165	2870	2870	2870	2870	0
34	20250324	182200	276574165	2870	2870	2870	2870	0
35	20250324	182100	276574165	2870	2870	2870	2870	0
36	20250324	182000	276574165	2870	2870	2870	2870	0
37	20250324	181900	276574165	2870	2870	2870	2870	0
38	20250324	181800	276574165	2870	2870	2870	2870	0
39	20250324	181700	276574165	2870	2870	2870	2870	0
40	20250324	181600	276574165	2870	2870	2870	2870	0
41	20250324	181500	276574165	2870	2870	2870	2870	0
42	20250324	181400	276574165	2870	2870	2870	2870	0
43	20250324	181300	276574165	2870	2870	2870	2870	0
44	20250324	181200	276574165	2870	2870	2870	2870	0
45	20250324	181100	276574165	2870	2870	2870	2870	0
46	20250324	181000	276574165	2870	2870	2870	2870	0
47	20250324	180900	276574165	2870	2870	2870	2870	0
48	20250324	180800	276574165	2870	2870	2870	2870	0
49	20250324	180700	276574165	2870	2870	2870	2870	0
50	20250324	180600	276574165	2870	2870	2870	2870	0
51	20250324	180500	276574165	2870	2870	2870	2870	0
52	20250324	180400	276574165	2870	2870	2870	2870	0
53	20250324	180300	276574165	2870	2870	2870	2870	0
54	20250324	180200	276574165	2870	2870	2870	2870	0
55	20250324	180100	276574165	2870	2870	2870	2870	0
56	20250324	180000	276574165	2870	2870	2870	2870	0
57	20250324	175900	276574165	2870	2870	2870	2870	0
58	20250324	175800	276574165	2870	2870	2870	2870	0
59	20250324	175700	276574165	2870	2870	2870	2870	0
60	20250324	175600	276574165	2870	2870	2870	2870	0
61	20250324	175500	276574165	2870	2870	2870	2870	0
62	20250324	175400	276574165	2870	2870	2870	2870	2499
63	20250324	175300	276574165	2870	2870	2870	2870	0
64	20250324	175200	276574165	2870	2870	2870	2870	0
65	20250324	175100	276574165	2870	2870	2870	2870	0
66	20250324	175000	276574165	2870	2870	2870	2870	0
67	20250324	174900	276574165	2870	2870	2870	2870	0
68	20250324	174800	276574165	2870	2870	2870	2870	0
69	20250324	174700	276574165	2870	2870	2870	2870	0
70	20250324	174600	276574165	2870	2870	2870	2870	0
71	20250324	174500	276574165	2870	2870	2870	2870	0
72	20250324	174400	276574165	2870	2870	2870	2870	0
73	20250324	174300	276574165	2870	2870	2870	2870	0
74	20250324	174200	276574165	2870	2870	2870	2870	0
75	20250324	174100	276574165	2870	2870	2870	2870	0
76	20250324	174000	276574165	2870	2870	2870	2870	0
77	20250324	173900	276574165	2870	2870	2870	2870	0
78	20250324	173800	276574165	2870	2870	2870	2870	0
79	20250324	173700	276574165	2870	2870	2870	2870	0
80	20250324	173600	276574165	2870	2870	2870	2870	0
81	20250324	173500	276574165	2870	2870	2870	2870	0
82	20250324	173400	276574165	2870	2870	2870	2870	0
83	20250324	173300	276574165	2870	2870	2870	2870	0
84	20250324	173200	276574165	2870	2870	2870	2870	0
85	20250324	173100	276574165	2870	2870	2870	2870	0
86	20250324	173000	276574165	2870	2870	2870	2870	0
87	20250324	172900	276574165	2870	2870	2870	2870	0
88	20250324	172800	276574165	2870	2870	2870	2870	0
89	20250324	172700	276574165	2870	2870	2870	2870	0
90	20250324	172600	276574165	2870	2870	2870	2870	0
91	20250324	172500	276574165	2870	2870	2870	2870	0
92	20250324	172400	276574165	2870	2870	2870	2870	2499
93	20250324	172300	276574165	2870	2870	2870	2870	0
94	20250324	172200	276574165	2870	2870	2870	2870	0
95	20250324	172100	276574165	2870	2870	2870	2870	0
96	20250324	172000	276574165	2870	2870	2870	2870	0
97	20250324	171900	276574165	2870	2870	2870	2870	0
98	20250324	171800	276574165	2870	2870	2870	2870	0
99	20250324	171700	276574165	2870	2870	2870	2870	0
100	20250324	171600	276574165	2870	2870	2870	2870	0
101	20250324	171500	276574165	2870	2870	2870	2870	0
102	20250324	171400	276574165	2870	2870	2870	2870	0
103	20250324	171300	276574165	2870	2870	2870	2870	0
104	20250324	171200	276574165	2870	2870	2870	2870	0
105	20250324	171100	276574165	2870	2870	2870	2870	0
106	20250324	171000	276574165	2870	2870	2870	2870	0
107	20250324	170900	276574165	2870	2870	2870	2870	0
108	20250324	170800	276574165	2870	2870	2870	2870	0
109	20250324	170700	276574165	2870	2870	2870	2870	0
110	20250324	170600	276574165	2870	2870	2870	2870	0
111	20250324	170500	276574165	2870	2870	2870	2870	0
112	20250324	170400	276574165	2870	2870	2870	2870	0
113	20250324	170300	276574165	2870	2870	2870	2870	0
114	20250324	170200	276574165	2870	2870	2870	2870	0
115	20250324	170100	276574165	2870	2870	2870	2870	0
116	20250324	170000	276574165	2870	2870	2870	2870	0
117	20250324	165900	276574165	2870	2870	2870	2870	0
118	20250324	165800	276574165	2870	2870	2870	2870	0
119	20250324	165700	276574165	2870	2870	2870	2870	0
120	20250324	165600	276574165	2870	2870	2870	2870	0
121	20250324	165500	276574165	2870	2870	2870	2870	0
122	20250324	165400	276574165	2870	2870	2870	2870	2499
123	20250324	165300	276574165	2870	2870	2870	2870	0
124	20250324	165200	276574165	2870	2870	2870	2870	0
125	20250324	165100	276574165	2870	2870	2870	2870	0
126	20250324	165000	276574165	2870	2870	2870	2870	0
127	20250324	164900	276574165	2870	2870	2870	2870	0
128	20250324	164800	276574165	2870	2870	2870	2870	0
129	20250324	164700	276574165	2870	2870	2870	2870	0
130	20250324	164600	276574165	2870	2870	2870	2870	0
131	20250324	164500	276574165	2870	2870	2870	2870	0
132	20250324	164400	276574165	2870	2870	2870	2870	0
133	20250324	164300	276574165	2870	2870	2870	2870	0
134	20250324	164200	276574165	2870	2870	2870	2870	0
135	20250324	164100	276574165	2870	2870	2870	2870	0
136	20250324	164000	276574165	2870	2870	2870	2870	0
137	20250324	163900	276574165	2870	2870	2870	2870	0
138	20250324	163800	276574165	2870	2870	2870	2870	0
139	20250324	163700	276574165	2870	2870	2870	2870	0
140	20250324	163600	276574165	2870	2870	2870	2870	0
141	20250324	163500	276574165	2870	2870	2870	2870	0
142	20250324	163400	276574165	2870	2870	2870	2870	0
143	20250324	163300	276574165	2870	2870	2870	2870	0
144	20250324	163200	276574165	2870	2870	2870	2870	0
145	20250324	163100	276574165	2870	2870	2870	2870	0
146	20250324	163000	276574165	2870	2870	2870	2870	0
147	20250324	162900	276574165	2870	2870	2870	2870	0
148	20250324	162800	276574165	2870	2870	2870	2870	0
149	20250324	162700	276574165	2870	2870	2870	2870	0
150	20250324	162600	276574165	2870	2870	2870	2870	0
151	20250324	162500	276574165	2870	2870	2870	2870	0
152	20250324	162400	276574165	2870	2870	2870	2870	2499
153	20250324	162300	276574165	2870	2870	2870	2870	0
154	20250324	162200	276574165	2870	2870	2870	2870	0
155	20250324	162100	276574165	2870	2870	2870	2870	0
156	20250324	162000	276574165	2870	2870	2870	2870	0
157	20250324	161900	276574165	2870	2870	2870	2870	0
158	20250324	161800	276574165	2870	2870	2870	2870	0
159	20250324	161700	276574165	2870	2870	2870	2870	0
160	20250324	161600	276574165	2870	2870	2870	2870	0
161	20250324	161500	276574165	2870	2870	2870	2870	0
162	20250324	161400	276574165	2870	2870	2870	2870	0
163	20250324	161300	276574165	2870	2870	2870	2870	0
164	20250324	161200	276574165	2870	2870	2870	2870	0
165	20250324	161100	276574165	2870	2870	2870	2870	0
166	20250324	161000	276574165	2870	2870	2870	2870	0
167	20250324	160900	276574165	2870	2870	2870	2870	0
168	20250324	160800	276574165	2870	2870	2870	2870	0
169	20250324	160700	276574165	2870	2870	2870	2870	0
170	20250324	160600	276574165	2870	2870	2870	2870	0
171	20250324	160500	276574165	2870	2870	2870	2870	0
172	20250324	160400	276574165	2870	2870	2870	2870	0
173	20250324	160300	276574165	2870	2870	2870	2870	0
174	20250324	160200	276574165	2870	2870	2870	2870	0
175	20250324	160100	276574165	2870	2870	2870	2870	0
176	20250324	160000	276574165	2870	2870	2870	2870	0
177	20250324	155900	276574165	2870	2870	2870	2870	0
178	20250324	155800	276574165	2870	2870	2870	2870	0
179	20250324	155700	276574165	2870	2870	2870	2870	0
180	20250324	155600	276574165	2870	2870	2870	2870	0
181	20250324	155500	276574165	2870	2870	2870	2870	0
182	20250324	155400	276574165	2870	2870	2870	2870	2499
183	20250324	155300	276574165	2870	2870	2870	2870	0
184	20250324	155200	276574165	2870	2870	2870	2870	0
185	20250324	155100	276574165	2870	2870	2870	2870	0
186	20250324	155000	276574165	2870	2870	2870	2870	0
187	20250324	154900	276574165	2870	2870	2870	2870	0
188	20250324	154800	276574165	2870	2870	2870	2870	0
189	20250324	154700	276574165	2870	2870	2870	2870	0
190	20250324	154600	276574165	2870	2870	2870	2870	0
191	20250324	154500	276574165	2870	2870	2870	2870	0
192	20250324	154400	276574165	2870	2870	2870	2870	0
193	20250324	154300	276574165	2870	2870	2870	2870	0
194	20250324	154200	276574165	2870	2870	2870	2870	0
195	20250324	154100	276574165	2870	2870	2870	2870	0
196	20250324	154000	276574165	2870	2870	2870	2870	0
197	20250324	153900	276574165	2870	2870	2870	2870	0
198	20250324	153800	276574165	2870	2870	2870	2870	0
199	20250324	153700	276574165	2870	2870	2870	2870	0
200	20250324	153600	276574165	2870	2870	2870	2870	0
201	20250324	153500	276574165	2870	2870	2870	2870	0
202	20250324	153400	276574165	2870	2870	2870	2870	0
203	20250324	153300	276574165	2870	2870	2870	2870	0
204	20250324	153200	276574165	2870	2870	2870	2870	0
205	20250324	153100	276574165	2870	2870	2870	2870	0
206	20250324	153000	276574165	2870	2870	2870	2870	2499
207	20250324	152900	269402035	2875	2875	2875	2875	0
208	20250324	152800	269402035	2875	2875	2875	2875	0
209	20250324	152700	269402035	2875	2875	2875	2875	0
210	20250324	152600	269402035	2875	2875	2875	2875	0
211	20250324	152500	269402035	2875	2875	2875	2875	0
212	20250324	152400	269402035	2875	2875	2875	2875	0
213	20250324	152300	269402035	2875	2875	2875	2875	0
214	20250324	152200	269402035	2875	2875	2875	2875	0
215	20250324	152100	269402035	2875	2875	2875	2875	0
216	20250324	152000	269402035	2875	2875	2875	2875	0
217	20250324	151900	269402035	2875	2870	2875	2870	467
218	20250324	151800	268059420	2875	2870	2875	2870	94
219	20250324	151700	267789215	2870	2870	2870	2870	18
220	20250324	151600	267737555	2875	2875	2875	2875	313
221	20250324	151500	266837680	2875	2875	2875	2875	9
222	20250324	151400	266811805	2875	2875	2880	2875	19
223	20250324	151300	266757175	2875	2875	2880	2875	19
224	20250324	151200	266702545	2875	2875	2875	2875	9
225	20250324	151100	266676670	2875	2875	2875	2875	23
226	20250324	151000	266610545	2875	2875	2875	2875	9
227	20250324	150900	266584670	2875	2875	2875	2875	18
228	20250324	150800	266532920	2875	2875	2875	2875	326
229	20250324	150700	265595670	2875	2875	2875	2875	1
230	20250324	150600	265592795	2880	2880	2880	2880	4
231	20250324	150500	265581275	2875	2880	2880	2875	4
232	20250324	150400	265569770	2870	2880	2880	2870	614
233	20250324	150300	263807580	2875	2875	2875	2875	1
234	20250324	150200	263804705	2870	2875	2875	2870	1226
235	20250324	150100	260280085	2875	2880	2880	2875	2
236	20250324	150000	260274330	2880	2880	2880	2880	511
237	20250324	145900	258802650	2870	2870	2870	2870	330
238	20250324	145800	257855550	2875	2870	2875	2870	101
239	20250324	145700	257565675	2870	2870	2870	2870	0
240	20250324	145600	257565675	2870	2870	2870	2870	0
241	20250324	145500	257565675	2870	2870	2870	2870	0
242	20250324	145400	257565675	2870	2870	2875	2870	1017
243	20250324	145300	254646880	2870	2870	2870	2870	19
244	20250324	145200	254592350	2870	2870	2870	2870	26
245	20250324	145100	254517730	2870	2870	2870	2870	19
246	20250324	145000	254463200	2870	2870	2870	2870	9
247	20250324	144900	254437370	2870	2870	2870	2870	16
248	20250324	144800	254391450	2875	2875	2875	2875	1
249	20250324	144700	254388575	2870	2870	2870	2870	100
250	20250324	144600	254101575	2875	2870	2875	2870	101
251	20250324	144500	253811700	2875	2875	2875	2875	1
252	20250324	144400	253808825	2870	2875	2875	2870	110
253	20250324	144300	253493075	2875	2875	2875	2875	0
254	20250324	144200	253493075	2875	2875	2875	2875	0
255	20250324	144100	253493075	2875	2875	2875	2875	0
256	20250324	144000	253493075	2875	2875	2875	2870	110
257	20250324	143900	253176870	2870	2870	2870	2870	9
258	20250324	143800	253151040	2870	2875	2875	2870	17
259	20250324	143700	253102245	2870	2870	2870	2870	0
260	20250324	143600	253102245	2870	2870	2870	2870	1
261	20250324	143500	253099375	2875	2870	2875	2870	10
262	20250324	143400	253070670	2870	2870	2870	2870	36
263	20250324	143300	252967350	2870	2870	2870	2870	27
264	20250324	143200	252889860	2870	2870	2870	2870	18
265	20250324	143100	252838200	2875	2875	2875	2875	0
266	20250324	143000	252838200	2875	2875	2875	2875	0
267	20250324	142900	252838200	2875	2875	2875	2875	0
268	20250324	142800	252838200	2875	2875	2875	2875	0
269	20250324	142700	252838200	2875	2870	2875	2870	1324
270	20250324	142600	249038315	2875	2875	2875	2875	0
271	20250324	142500	249038315	2875	2875	2875	2875	52
272	20250324	142400	248888815	2875	2875	2875	2875	0
273	20250324	142300	248888815	2875	2875	2875	2875	0
274	20250324	142200	248888815	2875	2875	2875	2875	51
275	20250324	142100	248742190	2870	2870	2870	2870	338
276	20250324	142000	247772130	2880	2880	2880	2880	0
277	20250324	141900	247772130	2880	2880	2880	2880	0
278	20250324	141800	247772130	2880	2880	2880	2880	0
279	20250324	141700	247772130	2880	2880	2880	2880	0
280	20250324	141600	247772130	2880	2880	2880	2880	6
281	20250324	141500	247754850	2880	2870	2880	2870	72
282	20250324	141400	247547865	2875	2875	2875	2875	0
283	20250324	141300	247547865	2875	2875	2875	2875	0
284	20250324	141200	247547865	2875	2875	2875	2875	43
285	20250324	141100	247424240	2875	2875	2875	2875	0
286	20250324	141000	247424240	2875	2875	2875	2875	0
287	20250324	140900	247424240	2875	2875	2875	2875	1
288	20250324	140800	247421365	2865	2865	2865	2865	909
289	20250324	140700	244817080	2870	2870	2870	2870	0
290	20250324	140600	244817080	2870	2870	2870	2870	447
291	20250324	140500	243534190	2865	2865	2865	2865	9
292	20250324	140400	243508405	2870	2870	2870	2870	0
293	20250324	140300	243508405	2870	2870	2870	2870	0
294	20250324	140200	243508405	2870	2870	2870	2870	147
295	20250324	140100	243086515	2875	2875	2875	2875	5
296	20250324	140000	243072140	2865	2865	2865	2865	0
297	20250324	135900	243072140	2865	2865	2865	2865	0
298	20250324	135800	243072140	2865	2865	2865	2865	0
299	20250324	135700	243072140	2865	2865	2865	2865	17
300	20250324	135600	243023435	2865	2870	2870	2865	1340
301	20250324	135500	239182955	2875	2875	2875	2875	0
302	20250324	135400	239182955	2875	2875	2875	2875	0
303	20250324	135300	239182955	2875	2875	2875	2875	0
304	20250324	135200	239182955	2875	2875	2875	2875	0
305	20250324	135100	239182955	2875	2875	2875	2875	0
306	20250324	135000	239182955	2875	2875	2875	2875	0
307	20250324	134900	239182955	2875	2875	2875	2875	0
308	20250324	134800	239182955	2875	2875	2875	2875	2
309	20250324	134700	239177205	2870	2870	2870	2870	0
310	20250324	134600	239177205	2870	2870	2870	2870	0
311	20250324	134500	239177205	2870	2870	2870	2870	1163
312	20250324	134400	235839395	2865	2865	2865	2865	24
313	20250324	134300	235770635	2870	2870	2870	2870	0
314	20250324	134200	235770635	2870	2870	2870	2870	0
315	20250324	134100	235770635	2870	2870	2870	2870	0
316	20250324	134000	235770635	2870	2870	2870	2870	1
317	20250324	133900	235767765	2865	2865	2865	2865	0
318	20250324	133800	235767765	2865	2865	2865	2865	12
319	20250324	133700	235733385	2865	2865	2865	2865	0
320	20250324	133600	235733385	2865	2865	2865	2865	16
321	20250324	133500	235687545	2870	2870	2870	2870	0
322	20250324	133400	235687545	2870	2870	2870	2870	10
323	20250324	133300	235658845	2870	2870	2870	2870	0
324	20250324	133200	235658845	2870	2865	2870	2865	16
325	20250324	133100	235613000	2865	2865	2865	2865	0
326	20250324	133000	235613000	2865	2865	2865	2865	32
327	20250324	132900	235521320	2865	2865	2865	2865	0
328	20250324	132800	235521320	2865	2865	2865	2865	9
329	20250324	132700	235495535	2865	2865	2865	2865	18
330	20250324	132600	235443965	2865	2865	2865	2865	0
331	20250324	132500	235443965	2865	2865	2865	2865	9
332	20250324	132400	235418180	2865	2865	2865	2865	9
333	20250324	132300	235392395	2865	2870	2870	2865	17
334	20250324	132200	235343685	2865	2865	2865	2865	12
335	20250324	132100	235309305	2865	2865	2865	2865	0
336	20250324	132000	235309305	2865	2870	2870	2865	1151
337	20250324	131900	232011685	2865	2865	2865	2865	9
338	20250324	131800	231985900	2865	2865	2865	2865	3
339	20250324	131700	231977305	2865	2865	2865	2865	0
340	20250324	131600	231977305	2865	2870	2870	2865	10
341	20250324	131500	231948650	2865	2865	2865	2865	15
342	20250324	131400	231905675	2865	2865	2865	2865	12
343	20250324	131300	231871295	2870	2870	2870	2870	1
344	20250324	131200	231868425	2865	2865	2865	2865	0
345	20250324	131100	231868425	2865	2865	2865	2865	100
346	20250324	131000	231581925	2870	2870	2870	2870	1
347	20250324	130900	231579055	2865	2865	2865	2865	0
348	20250324	130800	231579055	2865	2865	2865	2865	24
349	20250324	130700	231510295	2865	2865	2865	2865	0
350	20250324	130600	231510295	2865	2865	2865	2865	0
351	20250324	130500	231510295	2865	2865	2865	2865	217
352	20250324	130400	230888590	2870	2870	2870	2870	7
353	20250324	130300	230868500	2870	2870	2870	2870	0
354	20250324	130200	230868500	2870	2870	2870	2870	522
355	20250324	130100	229370360	2875	2875	2875	2875	3
356	20250324	130000	229361735	2875	2870	2875	2870	94
357	20250324	125900	229091950	2875	2870	2875	2870	59
358	20250324	125800	228922615	2870	2870	2870	2870	341
359	20250324	125700	227943945	2875	2875	2875	2875	0
360	20250324	125600	227943945	2875	2875	2875	2875	34
361	20250324	125500	227846195	2880	2880	2880	2880	2
362	20250324	125400	227840435	2870	2875	2875	2870	285
363	20250324	125300	227021525	2875	2875	2875	2875	1
364	20250324	125200	227018650	2870	2870	2870	2870	92
365	20250324	125100	226754610	2875	2875	2875	2875	34
366	20250324	125000	226656860	2875	2870	2875	2870	94
367	20250324	124900	226387075	2875	2875	2875	2875	25
368	20250324	124800	226315200	2870	2870	2870	2870	92
369	20250324	124700	226051160	2875	2875	2875	2875	0
370	20250324	124600	226051160	2875	2875	2875	2875	6
371	20250324	124500	226033910	2870	2870	2870	2870	0
372	20250324	124400	226033910	2870	2875	2875	2870	251
373	20250324	124300	225312795	2875	2875	2875	2875	800
374	20250324	124200	223012795	2870	2870	2870	2870	666
375	20250324	124100	221101375	2870	2870	2870	2870	1
376	20250324	124000	221098505	2865	2865	2865	2865	183
377	20250324	123900	220574210	2865	2865	2865	2865	93
378	20250324	123800	220307765	2870	2870	2870	2870	1
379	20250324	123700	220304895	2865	2865	2865	2865	174
380	20250324	123600	219806385	2870	2870	2870	2870	100
381	20250324	123500	219519385	2870	2865	2870	2865	628
382	20250324	123400	217720160	2870	2870	2870	2870	1
383	20250324	123300	217717290	2865	2865	2865	2865	93
384	20250324	123200	217450845	2870	2870	2870	2870	0
385	20250324	123100	217450845	2870	2865	2870	2865	192
386	20250324	123000	216900265	2865	2870	2870	2865	94
387	20250324	122900	216630900	2865	2867	2867	2865	93
388	20250324	122800	216364439	2867	2867	2867	2867	0
389	20250324	122700	216364439	2867	2870	2870	2865	356
390	20250324	122600	215343410	2865	2865	2865	2865	9
391	20250324	122500	215317625	2865	2865	2865	2865	93
392	20250324	122400	215051180	2865	2865	2865	2865	9
393	20250324	122300	215025395	2865	2865	2865	2865	175
394	20250324	122200	214524020	2865	2865	2865	2865	0
395	20250324	122100	214524020	2865	2865	2865	2865	93
396	20250324	122000	214257575	2865	2865	2865	2865	0
397	20250324	121900	214257575	2865	2865	2865	2865	92
398	20250324	121800	213993995	2865	2865	2865	2865	93
399	20250324	121700	213727550	2870	2870	2870	2870	1
400	20250324	121600	213724680	2865	2865	2865	2865	92
401	20250324	121500	213461100	2865	2865	2865	2865	0
402	20250324	121400	213461100	2865	2865	2865	2865	93
403	20250324	121300	213194655	2870	2870	2870	2870	0
404	20250324	121200	213194655	2870	2865	2870	2865	143
405	20250324	121100	212784910	2870	2865	2870	2865	9
406	20250324	121000	212759120	2870	2870	2870	2865	93
407	20250324	120900	212492250	2870	2870	2870	2870	629
408	20250324	120800	210687020	2865	2870	2870	2865	93
409	20250324	120700	210420570	2865	2865	2865	2865	0
410	20250324	120600	210420570	2865	2865	2865	2865	177
411	20250324	120500	209913465	2870	2870	2870	2870	1
412	20250324	120400	209910595	2865	2870	2870	2865	93
413	20250324	120300	209644145	2865	2865	2865	2865	101
414	20250324	120200	209354780	2865	2870	2870	2865	94
415	20250324	120100	209085465	2865	2865	2865	2865	0
416	20250324	120000	209085465	2865	2865	2865	2865	92
417	20250324	115900	208821885	2865	2865	2865	2865	93
418	20250324	115800	208555440	2870	2870	2870	2870	0
419	20250324	115700	208555440	2870	2865	2870	2865	93
420	20250324	115600	208288990	2870	2870	2870	2870	0
421	20250324	115500	208288990	2870	2865	2870	2865	393
422	20250324	115400	207161545	2870	2870	2870	2870	0
423	20250324	115300	207161545	2870	2870	2870	2865	252
424	20250324	115200	206439105	2875	2875	2875	2875	1
425	20250324	115100	206436230	2870	2870	2870	2870	93
426	20250324	115000	206169320	2870	2870	2870	2870	140
427	20250324	114900	205767520	2875	2870	2875	2870	93
428	20250324	114800	205500605	2870	2870	2870	2865	1624
429	20250324	114700	200845030	2865	2870	2870	2865	138
430	20250324	114600	200449430	2870	2870	2870	2870	1
431	20250324	114500	200446560	2865	2865	2865	2865	177
432	20250324	114400	199939455	2865	2865	2865	2865	0
433	20250324	114300	199939455	2865	2865	2865	2865	93
434	20250324	114200	199673010	2865	2865	2865	2865	84
435	20250324	114100	199432350	2865	2865	2865	2865	106
436	20250324	114000	199128660	2870	2870	2870	2870	4
437	20250324	113900	199117180	2865	2865	2870	2865	177
438	20250324	113800	198610070	2870	2865	2870	2865	204
439	20250324	113700	198025055	2870	2870	2870	2870	1
440	20250324	113600	198022185	2865	2865	2865	2865	92
441	20250324	113500	197758605	2865	2865	2865	2865	84
442	20250324	113400	197517945	2870	2865	2870	2865	272
443	20250324	113300	196737815	2865	2865	2865	2865	25
444	20250324	113200	196666190	2865	2865	2870	2865	186
445	20250324	113100	196133295	2865	2870	2870	2865	199
446	20250324	113000	195563155	2865	2865	2865	2865	111
447	20250324	112900	195245140	2865	2865	2865	2865	18
448	20250324	112800	195193570	2865	2865	2865	2865	185
449	20250324	112700	194663545	2870	2865	2870	2865	10
450	20250324	112600	194634890	2865	2865	2865	2865	111
451	20250324	112500	194316875	2865	2870	2870	2865	94
452	20250324	112400	194047560	2865	2865	2865	2865	110
453	20250324	112300	193732410	2870	2865	2870	2865	10
454	20250324	112200	193703755	2865	2865	2865	2865	138
455	20250324	112100	193308385	2865	2865	2865	2865	111
456	20250324	112000	192990370	2865	2865	2865	2865	110
457	20250324	111900	192675220	2865	2865	2865	2865	18
458	20250324	111800	192623650	2865	2870	2870	2865	197
459	20250324	111700	192059190	2865	2865	2865	2865	101
460	20250324	111600	191769825	2865	2870	2870	2865	10
461	20250324	111500	191741170	2865	2865	2865	2865	93
462	20250324	111400	191474725	2865	2865	2865	2865	93
463	20250324	111300	191208280	2865	2865	2865	2865	1119
464	20250324	111200	188002345	2865	2865	2865	2865	9
465	20250324	111100	187976560	2865	2870	2870	2865	1423
466	20250324	111000	183899660	2865	2865	2865	2865	9
467	20250324	110900	183873875	2865	2870	2870	2865	532
468	20250324	110800	182349315	2870	2870	2870	2870	84
469	20250324	110700	182108235	2870	2870	2870	2870	93
470	20250324	110600	181841325	2870	2870	2870	2870	18
471	20250324	110500	181789665	2870	2870	2870	2870	201
472	20250324	110400	181212795	2870	2870	2870	2870	122
473	20250324	110300	180862655	2870	2870	2870	2870	193
474	20250324	110200	180308745	2870	2870	2870	2870	0
475	20250324	110100	180308745	2870	2870	2870	2870	92
476	20250324	110000	180044705	2875	2875	2875	2875	0
477	20250324	105900	180044705	2875	2875	2875	2875	2
478	20250324	105800	180038955	2880	2880	2880	2880	1
479	20250324	105700	180036075	2870	2870	2870	2870	93
480	20250324	105600	179769165	2870	2870	2870	2870	92
481	20250324	105500	179505125	2870	2870	2870	2870	0
482	20250324	105400	179505125	2870	2870	2870	2870	93
483	20250324	105300	179238215	2870	2870	2870	2870	0
484	20250324	105200	179238215	2870	2870	2870	2870	92
485	20250324	105100	178974175	2880	2880	2880	2880	0
486	20250324	105000	178974175	2880	2870	2880	2870	94
487	20250324	104900	178704385	2875	2875	2875	2875	0
488	20250324	104800	178704385	2875	2875	2875	2870	1026
489	20250324	104700	175755095	2875	2875	2875	2875	101
490	20250324	104600	175464720	2870	2870	2870	2870	93
491	20250324	104500	175197810	2875	2875	2875	2875	1
492	20250324	104400	175194935	2870	2870	2875	2870	177
493	20250324	104300	174686940	2870	2870	2870	2870	3
494	20250324	104200	174678330	2870	2865	2870	2865	1164
495	20250324	104100	171338130	2865	2865	2865	2865	2225
496	20250324	104000	164963505	2865	2865	2870	2865	887
497	20250324	103900	162422245	2865	2865	2870	2865	32
498	20250324	103800	162330555	2865	2865	2865	2865	93
499	20250324	103700	162064110	2865	2865	2865	2865	143
500	20250324	103600	161654415	2870	2870	2870	2870	200
501	20250324	103500	161080415	2870	2865	2870	2865	94
502	20250324	103400	160811100	2870	2870	2870	2870	4
503	20250324	103300	160799620	2870	2870	2870	2865	94
504	20250324	103200	160530300	2870	2870	2870	2870	7
505	20250324	103100	160510210	2870	2870	2870	2870	333
506	20250324	103000	159554500	2875	2870	2875	2870	115
507	20250324	102900	159224295	2875	2870	2875	2870	93
508	20250324	102800	158957380	2875	2870	2875	2870	301
509	20250324	102700	158093505	2870	2870	2870	2870	93
510	20250324	102600	157826595	2870	2870	2870	2870	84
511	20250324	102500	157585515	2875	2870	2875	2870	93
512	20250324	102400	157318600	2870	2870	2870	2870	0
513	20250324	102300	157318600	2870	2870	2870	2870	1051
514	20250324	102200	154302230	2865	2865	2865	2865	1025
515	20250324	102100	151365605	2865	2870	2870	2865	142
516	20250324	102000	150958525	2870	2865	2870	2865	524
517	20250324	101900	149455065	2865	2870	2870	2865	642
518	20250324	101800	147612950	2870	2875	2875	2860	12218
519	20250324	101700	112623240	2875	2875	2875	2875	995
520	20250324	101600	109762615	2880	2875	2885	2875	178
521	20250324	101500	109250435	2885	2885	2885	2885	14
522	20250324	101400	109210045	2880	2880	2880	2875	302
523	20250324	101300	108340330	2880	2880	2880	2880	0
524	20250324	101200	108340330	2880	2880	2880	2880	496
525	20250324	101100	106911850	2890	2890	2890	2890	1
526	20250324	101000	106908960	2880	2880	2880	2880	108
527	20250324	100900	106597920	2890	2890	2890	2890	2
528	20250324	100800	106592140	2880	2880	2880	2880	92
529	20250324	100700	106327180	2880	2880	2880	2880	0
530	20250324	100600	106327180	2880	2880	2880	2880	356
531	20250324	100500	105301900	2890	2890	2890	2890	1
532	20250324	100400	105299010	2880	2880	2880	2880	94
533	20250324	100300	105028290	2890	2885	2890	2880	43
534	20250324	100200	104904375	2880	2890	2890	2880	105
535	20250324	100100	104601855	2890	2890	2900	2890	4
536	20250324	100000	104590285	2900	2890	2900	2880	503
537	20250324	095900	103137505	2900	2900	2900	2900	0
538	20250324	095800	103137505	2900	2890	2900	2880	184
539	20250324	095700	102606595	2890	2890	2890	2890	1
540	20250324	095600	102603705	2880	2885	2885	2880	977
541	20250324	095500	99785520	2885	2880	2885	2880	238
542	20250324	095400	99099605	2885	2885	2885	2885	0
543	20250324	095300	99099605	2885	2880	2885	2880	156
544	20250324	095200	98650320	2885	2885	2885	2885	1
545	20250324	095100	98647435	2880	2880	2885	2880	344
546	20250324	095000	97656710	2880	2880	2880	2880	1282
547	20250324	094900	93964550	2880	2875	2880	2875	1234
548	20250324	094800	90412780	2875	2875	2875	2875	1
549	20250324	094700	90409905	2870	2870	2870	2870	0
550	20250324	094600	90409905	2870	2870	2870	2870	246
551	20250324	094500	89703885	2870	2870	2870	2870	0
552	20250324	094400	89703885	2870	2870	2870	2870	0
553	20250324	094300	89703885	2870	2875	2875	2870	43
554	20250324	094200	89580470	2875	2875	2875	2875	10
555	20250324	094100	89551720	2870	2880	2880	2860	9138
556	20250324	094000	63368470	2880	2880	2880	2880	6
557	20250324	093900	63351190	2870	2875	2875	2870	41
558	20250324	093800	63233515	2880	2880	2880	2880	1
559	20250324	093700	63230635	2880	2880	2880	2880	1
560	20250324	093600	63227755	2875	2875	2875	2875	0
561	20250324	093500	63227755	2875	2870	2875	2870	2975
562	20250324	093400	54680685	2870	2870	2870	2870	0
563	20250324	093300	54680685	2870	2865	2870	2865	31
564	20250324	093200	54591865	2865	2870	2870	2865	922
565	20250324	093100	51945770	2870	2870	2870	2870	110
566	20250324	093000	51630070	2870	2870	2870	2870	63
567	20250324	092900	51449260	2875	2875	2875	2875	10
568	20250324	092800	51420510	2875	2875	2875	2875	0
569	20250324	092700	51420510	2875	2875	2875	2875	1
570	20250324	092600	51417635	2875	2870	2875	2870	478
571	20250324	092500	50044270	2875	2870	2875	2870	798
572	20250324	092400	47754005	2870	2870	2870	2870	50
573	20250324	092300	47610505	2875	2875	2875	2875	26
574	20250324	092200	47535755	2870	2875	2875	2870	141
575	20250324	092100	47131080	2870	2870	2870	2870	165
576	20250324	092000	46657530	2875	2875	2875	2875	1
577	20250324	091900	46654655	2870	2870	2875	2870	12
578	20250324	091800	46620205	2870	2870	2870	2870	0
579	20250324	091700	46620205	2870	2870	2870	2870	0
580	20250324	091600	46620205	2870	2870	2875	2870	2345
581	20250324	091500	39886925	2865	2865	2865	2865	1005
582	20250324	091400	37007600	2865	2865	2865	2865	842
583	20250324	091300	34595270	2865	2865	2865	2865	59
584	20250324	091200	34426235	2865	2875	2875	2865	355
585	20250324	091100	33408006	2872	2875	2875	2872	53
586	20250324	091000	33255640	2875	2875	2875	2875	183
587	20250324	090900	32729515	2875	2875	2875	2875	830
588	20250324	090800	30343265	2875	2885	2885	2875	64
589	20250324	090700	30158765	2885	2870	2885	2870	503
590	20250324	090600	28715140	2870	2870	2870	2870	0
591	20250324	090500	28715140	2870	2870	2870	2870	99
592	20250324	090400	28431010	2885	2885	2885	2885	100
593	20250324	090300	28142510	2885	2870	2885	2870	834
594	20250324	090200	25747670	2870	2870	2870	2870	374
595	20250324	090100	24674290	2870	2895	2895	2870	622
596	20250324	090000	22885405	2870	2860	2900	2860	7990