KissMeData/101170/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	201100	365730250	5240	5240	5240	5240	2224
3	20250324	201000	365730250	5240	5240	5240	5240	0
4	20250324	200900	365730250	5240	5240	5240	5240	0
5	20250324	200800	365730250	5240	5240	5240	5240	0
6	20250324	200700	365730250	5240	5240	5240	5240	0
7	20250324	200600	365730250	5240	5240	5240	5240	0
8	20250324	200500	365730250	5240	5240	5240	5240	0
9	20250324	200400	365730250	5240	5240	5240	5240	0
10	20250324	200300	365730250	5240	5240	5240	5240	0
11	20250324	200200	365730250	5240	5240	5240	5240	0
12	20250324	200100	365730250	5240	5240	5240	5240	0
13	20250324	200000	365730250	5240	5240	5240	5240	0
14	20250324	195900	365730250	5240	5240	5240	5240	0
15	20250324	195800	365730250	5240	5240	5240	5240	0
16	20250324	195700	365730250	5240	5240	5240	5240	0
17	20250324	195600	365730250	5240	5240	5240	5240	0
18	20250324	195500	365730250	5240	5240	5240	5240	0
19	20250324	195400	365730250	5240	5240	5240	5240	0
20	20250324	195300	365730250	5240	5240	5240	5240	0
21	20250324	195200	365730250	5240	5240	5240	5240	0
22	20250324	195100	365730250	5240	5240	5240	5240	0
23	20250324	195000	365730250	5240	5240	5240	5240	0
24	20250324	194900	365730250	5240	5240	5240	5240	0
25	20250324	194800	365730250	5240	5240	5240	5240	0
26	20250324	194700	365730250	5240	5240	5240	5240	0
27	20250324	194600	365730250	5240	5240	5240	5240	0
28	20250324	194500	365730250	5240	5240	5240	5240	0
29	20250324	194400	365730250	5240	5240	5240	5240	0
30	20250324	194300	365730250	5240	5240	5240	5240	0
31	20250324	194200	365730250	5240	5240	5240	5240	0
32	20250324	194100	365730250	5240	5240	5240	5240	2224
33	20250324	194000	365730250	5240	5240	5240	5240	0
34	20250324	193900	365730250	5240	5240	5240	5240	0
35	20250324	193800	365730250	5240	5240	5240	5240	0
36	20250324	193700	365730250	5240	5240	5240	5240	0
37	20250324	193600	365730250	5240	5240	5240	5240	0
38	20250324	193500	365730250	5240	5240	5240	5240	0
39	20250324	193400	365730250	5240	5240	5240	5240	0
40	20250324	193300	365730250	5240	5240	5240	5240	0
41	20250324	193200	365730250	5240	5240	5240	5240	0
42	20250324	193100	365730250	5240	5240	5240	5240	0
43	20250324	193000	365730250	5240	5240	5240	5240	0
44	20250324	192900	365730250	5240	5240	5240	5240	0
45	20250324	192800	365730250	5240	5240	5240	5240	0
46	20250324	192700	365730250	5240	5240	5240	5240	0
47	20250324	192600	365730250	5240	5240	5240	5240	0
48	20250324	192500	365730250	5240	5240	5240	5240	0
49	20250324	192400	365730250	5240	5240	5240	5240	0
50	20250324	192300	365730250	5240	5240	5240	5240	0
51	20250324	192200	365730250	5240	5240	5240	5240	0
52	20250324	192100	365730250	5240	5240	5240	5240	0
53	20250324	192000	365730250	5240	5240	5240	5240	0
54	20250324	191900	365730250	5240	5240	5240	5240	0
55	20250324	191800	365730250	5240	5240	5240	5240	0
56	20250324	191700	365730250	5240	5240	5240	5240	0
57	20250324	191600	365730250	5240	5240	5240	5240	0
58	20250324	191500	365730250	5240	5240	5240	5240	0
59	20250324	191400	365730250	5240	5240	5240	5240	0
60	20250324	191300	365730250	5240	5240	5240	5240	0
61	20250324	191200	365730250	5240	5240	5240	5240	0
62	20250324	191100	365730250	5240	5240	5240	5240	2224
63	20250324	191000	365730250	5240	5240	5240	5240	0
64	20250324	190900	365730250	5240	5240	5240	5240	0
65	20250324	190800	365730250	5240	5240	5240	5240	0
66	20250324	190700	365730250	5240	5240	5240	5240	0
67	20250324	190600	365730250	5240	5240	5240	5240	0
68	20250324	190500	365730250	5240	5240	5240	5240	0
69	20250324	190400	365730250	5240	5240	5240	5240	0
70	20250324	190300	365730250	5240	5240	5240	5240	0
71	20250324	190200	365730250	5240	5240	5240	5240	0
72	20250324	190100	365730250	5240	5240	5240	5240	0
73	20250324	190000	365730250	5240	5240	5240	5240	0
74	20250324	185900	365730250	5240	5240	5240	5240	0
75	20250324	185800	365730250	5240	5240	5240	5240	0
76	20250324	185700	365730250	5240	5240	5240	5240	0
77	20250324	185600	365730250	5240	5240	5240	5240	0
78	20250324	185500	365730250	5240	5240	5240	5240	0
79	20250324	185400	365730250	5240	5240	5240	5240	0
80	20250324	185300	365730250	5240	5240	5240	5240	0
81	20250324	185200	365730250	5240	5240	5240	5240	0
82	20250324	185100	365730250	5240	5240	5240	5240	0
83	20250324	185000	365730250	5240	5240	5240	5240	0
84	20250324	184900	365730250	5240	5240	5240	5240	0
85	20250324	184800	365730250	5240	5240	5240	5240	0
86	20250324	184700	365730250	5240	5240	5240	5240	0
87	20250324	184600	365730250	5240	5240	5240	5240	0
88	20250324	184500	365730250	5240	5240	5240	5240	0
89	20250324	184400	365730250	5240	5240	5240	5240	0
90	20250324	184300	365730250	5240	5240	5240	5240	0
91	20250324	184200	365730250	5240	5240	5240	5240	0
92	20250324	184100	365730250	5240	5240	5240	5240	2224
93	20250324	184000	365730250	5240	5240	5240	5240	0
94	20250324	183900	365730250	5240	5240	5240	5240	0
95	20250324	183800	365730250	5240	5240	5240	5240	0
96	20250324	183700	365730250	5240	5240	5240	5240	0
97	20250324	183600	365730250	5240	5240	5240	5240	0
98	20250324	183500	365730250	5240	5240	5240	5240	0
99	20250324	183400	365730250	5240	5240	5240	5240	0
100	20250324	183300	365730250	5240	5240	5240	5240	0
101	20250324	183200	365730250	5240	5240	5240	5240	0
102	20250324	183100	365730250	5240	5240	5240	5240	0
103	20250324	183000	365730250	5240	5240	5240	5240	0
104	20250324	182900	365730250	5240	5240	5240	5240	0
105	20250324	182800	365730250	5240	5240	5240	5240	0
106	20250324	182700	365730250	5240	5240	5240	5240	0
107	20250324	182600	365730250	5240	5240	5240	5240	0
108	20250324	182500	365730250	5240	5240	5240	5240	0
109	20250324	182400	365730250	5240	5240	5240	5240	0
110	20250324	182300	365730250	5240	5240	5240	5240	0
111	20250324	182200	365730250	5240	5240	5240	5240	0
112	20250324	182100	365730250	5240	5240	5240	5240	0
113	20250324	182000	365730250	5240	5240	5240	5240	0
114	20250324	181900	365730250	5240	5240	5240	5240	0
115	20250324	181800	365730250	5240	5240	5240	5240	0
116	20250324	181700	365730250	5240	5240	5240	5240	0
117	20250324	181600	365730250	5240	5240	5240	5240	0
118	20250324	181500	365730250	5240	5240	5240	5240	0
119	20250324	181400	365730250	5240	5240	5240	5240	0
120	20250324	181300	365730250	5240	5240	5240	5240	0
121	20250324	181200	365730250	5240	5240	5240	5240	0
122	20250324	181100	365730250	5240	5240	5240	5240	2224
123	20250324	181000	365730250	5240	5240	5240	5240	0
124	20250324	180900	365730250	5240	5240	5240	5240	0
125	20250324	180800	365730250	5240	5240	5240	5240	0
126	20250324	180700	365730250	5240	5240	5240	5240	0
127	20250324	180600	365730250	5240	5240	5240	5240	0
128	20250324	180500	365730250	5240	5240	5240	5240	0
129	20250324	180400	365730250	5240	5240	5240	5240	0
130	20250324	180300	365730250	5240	5240	5240	5240	0
131	20250324	180200	365730250	5240	5240	5240	5240	0
132	20250324	180100	365730250	5240	5240	5240	5240	0
133	20250324	180000	365730250	5240	5240	5240	5240	0
134	20250324	175900	365730250	5240	5240	5240	5240	0
135	20250324	175800	365730250	5240	5240	5240	5240	0
136	20250324	175700	365730250	5240	5240	5240	5240	0
137	20250324	175600	365730250	5240	5240	5240	5240	0
138	20250324	175500	365730250	5240	5240	5240	5240	0
139	20250324	175400	365730250	5240	5240	5240	5240	0
140	20250324	175300	365730250	5240	5240	5240	5240	0
141	20250324	175200	365730250	5240	5240	5240	5240	0
142	20250324	175100	365730250	5240	5240	5240	5240	0
143	20250324	175000	365730250	5240	5240	5240	5240	0
144	20250324	174900	365730250	5240	5240	5240	5240	0
145	20250324	174800	365730250	5240	5240	5240	5240	0
146	20250324	174700	365730250	5240	5240	5240	5240	0
147	20250324	174600	365730250	5240	5240	5240	5240	0
148	20250324	174500	365730250	5240	5240	5240	5240	0
149	20250324	174400	365730250	5240	5240	5240	5240	0
150	20250324	174300	365730250	5240	5240	5240	5240	0
151	20250324	174200	365730250	5240	5240	5240	5240	0
152	20250324	174100	365730250	5240	5240	5240	5240	2224
153	20250324	174000	365730250	5240	5240	5240	5240	0
154	20250324	173900	365730250	5240	5240	5240	5240	0
155	20250324	173800	365730250	5240	5240	5240	5240	0
156	20250324	173700	365730250	5240	5240	5240	5240	0
157	20250324	173600	365730250	5240	5240	5240	5240	0
158	20250324	173500	365730250	5240	5240	5240	5240	0
159	20250324	173400	365730250	5240	5240	5240	5240	0
160	20250324	173300	365730250	5240	5240	5240	5240	0
161	20250324	173200	365730250	5240	5240	5240	5240	0
162	20250324	173100	365730250	5240	5240	5240	5240	0
163	20250324	173000	365730250	5240	5240	5240	5240	0
164	20250324	172900	365730250	5240	5240	5240	5240	0
165	20250324	172800	365730250	5240	5240	5240	5240	0
166	20250324	172700	365730250	5240	5240	5240	5240	0
167	20250324	172600	365730250	5240	5240	5240	5240	0
168	20250324	172500	365730250	5240	5240	5240	5240	0
169	20250324	172400	365730250	5240	5240	5240	5240	0
170	20250324	172300	365730250	5240	5240	5240	5240	0
171	20250324	172200	365730250	5240	5240	5240	5240	0
172	20250324	172100	365730250	5240	5240	5240	5240	0
173	20250324	172000	365730250	5240	5240	5240	5240	0
174	20250324	171900	365730250	5240	5240	5240	5240	0
175	20250324	171800	365730250	5240	5240	5240	5240	0
176	20250324	171700	365730250	5240	5240	5240	5240	0
177	20250324	171600	365730250	5240	5240	5240	5240	0
178	20250324	171500	365730250	5240	5240	5240	5240	0
179	20250324	171400	365730250	5240	5240	5240	5240	0
180	20250324	171300	365730250	5240	5240	5240	5240	0
181	20250324	171200	365730250	5240	5240	5240	5240	0
182	20250324	171100	365730250	5240	5240	5240	5240	2224
183	20250324	171000	365730250	5240	5240	5240	5240	0
184	20250324	170900	365730250	5240	5240	5240	5240	0
185	20250324	170800	365730250	5240	5240	5240	5240	0
186	20250324	170700	365730250	5240	5240	5240	5240	0
187	20250324	170600	365730250	5240	5240	5240	5240	0
188	20250324	170500	365730250	5240	5240	5240	5240	0
189	20250324	170400	365730250	5240	5240	5240	5240	0
190	20250324	170300	365730250	5240	5240	5240	5240	0
191	20250324	170200	365730250	5240	5240	5240	5240	0
192	20250324	170100	365730250	5240	5240	5240	5240	0
193	20250324	170000	365730250	5240	5240	5240	5240	0
194	20250324	165900	365730250	5240	5240	5240	5240	0
195	20250324	165800	365730250	5240	5240	5240	5240	0
196	20250324	165700	365730250	5240	5240	5240	5240	0
197	20250324	165600	365730250	5240	5240	5240	5240	0
198	20250324	165500	365730250	5240	5240	5240	5240	0
199	20250324	165400	365730250	5240	5240	5240	5240	0
200	20250324	165300	365730250	5240	5240	5240	5240	0
201	20250324	165200	365730250	5240	5240	5240	5240	0
202	20250324	165100	365730250	5240	5240	5240	5240	0
203	20250324	165000	365730250	5240	5240	5240	5240	0
204	20250324	164900	365730250	5240	5240	5240	5240	0
205	20250324	164800	365730250	5240	5240	5240	5240	0
206	20250324	164700	365730250	5240	5240	5240	5240	0
207	20250324	164600	365730250	5240	5240	5240	5240	0
208	20250324	164500	365730250	5240	5240	5240	5240	0
209	20250324	164400	365730250	5240	5240	5240	5240	0
210	20250324	164300	365730250	5240	5240	5240	5240	0
211	20250324	164200	365730250	5240	5240	5240	5240	0
212	20250324	164100	365730250	5240	5240	5240	5240	2224
213	20250324	164000	365730250	5240	5240	5240	5240	0
214	20250324	163900	365730250	5240	5240	5240	5240	0
215	20250324	163800	365730250	5240	5240	5240	5240	0
216	20250324	163700	365730250	5240	5240	5240	5240	0
217	20250324	163600	365730250	5240	5240	5240	5240	0
218	20250324	163500	365730250	5240	5240	5240	5240	0
219	20250324	163400	365730250	5240	5240	5240	5240	0
220	20250324	163300	365730250	5240	5240	5240	5240	0
221	20250324	163200	365730250	5240	5240	5240	5240	0
222	20250324	163100	365730250	5240	5240	5240	5240	0
223	20250324	163000	365730250	5240	5240	5240	5240	0
224	20250324	162900	365730250	5240	5240	5240	5240	0
225	20250324	162800	365730250	5240	5240	5240	5240	0
226	20250324	162700	365730250	5240	5240	5240	5240	0
227	20250324	162600	365730250	5240	5240	5240	5240	0
228	20250324	162500	365730250	5240	5240	5240	5240	0
229	20250324	162400	365730250	5240	5240	5240	5240	0
230	20250324	162300	365730250	5240	5240	5240	5240	0
231	20250324	162200	365730250	5240	5240	5240	5240	0
232	20250324	162100	365730250	5240	5240	5240	5240	0
233	20250324	162000	365730250	5240	5240	5240	5240	0
234	20250324	161900	365730250	5240	5240	5240	5240	0
235	20250324	161800	365730250	5240	5240	5240	5240	0
236	20250324	161700	365730250	5240	5240	5240	5240	0
237	20250324	161600	365730250	5240	5240	5240	5240	0
238	20250324	161500	365730250	5240	5240	5240	5240	0
239	20250324	161400	365730250	5240	5240	5240	5240	0
240	20250324	161300	365730250	5240	5240	5240	5240	0
241	20250324	161200	365730250	5240	5240	5240	5240	0
242	20250324	161100	365730250	5240	5240	5240	5240	2224
243	20250324	161000	365730250	5240	5240	5240	5240	0
244	20250324	160900	365730250	5240	5240	5240	5240	0
245	20250324	160800	365730250	5240	5240	5240	5240	0
246	20250324	160700	365730250	5240	5240	5240	5240	0
247	20250324	160600	365730250	5240	5240	5240	5240	0
248	20250324	160500	365730250	5240	5240	5240	5240	0
249	20250324	160400	365730250	5240	5240	5240	5240	0
250	20250324	160300	365730250	5240	5240	5240	5240	0
251	20250324	160200	365730250	5240	5240	5240	5240	0
252	20250324	160100	365730250	5240	5240	5240	5240	0
253	20250324	160000	365730250	5240	5240	5240	5240	0
254	20250324	155900	365730250	5240	5240	5240	5240	0
255	20250324	155800	365730250	5240	5240	5240	5240	0
256	20250324	155700	365730250	5240	5240	5240	5240	0
257	20250324	155600	365730250	5240	5240	5240	5240	0
258	20250324	155500	365730250	5240	5240	5240	5240	0
259	20250324	155400	365730250	5240	5240	5240	5240	0
260	20250324	155300	365730250	5240	5240	5240	5240	0
261	20250324	155200	365730250	5240	5240	5240	5240	0
262	20250324	155100	365730250	5240	5240	5240	5240	0
263	20250324	155000	365730250	5240	5240	5240	5240	0
264	20250324	154900	365730250	5240	5240	5240	5240	0
265	20250324	154800	365730250	5240	5240	5240	5240	0
266	20250324	154700	365730250	5240	5240	5240	5240	0
267	20250324	154600	365730250	5240	5240	5240	5240	0
268	20250324	154500	365730250	5240	5240	5240	5240	0
269	20250324	154400	365730250	5240	5240	5240	5240	0
270	20250324	154300	365730250	5240	5240	5240	5240	0
271	20250324	154200	365730250	5240	5240	5240	5240	0
272	20250324	154100	365730250	5240	5240	5240	5240	2224
273	20250324	154000	365730250	5240	5240	5240	5240	0
274	20250324	153900	365730250	5240	5240	5240	5240	0
275	20250324	153800	365730250	5240	5240	5240	5240	0
276	20250324	153700	365730250	5240	5240	5240	5240	0
277	20250324	153600	365730250	5240	5240	5240	5240	0
278	20250324	153500	365730250	5240	5240	5240	5240	0
279	20250324	153400	365730250	5240	5240	5240	5240	0
280	20250324	153300	365730250	5240	5240	5240	5240	0
281	20250324	153200	365730250	5240	5240	5240	5240	0
282	20250324	153100	365730250	5240	5240	5240	5240	0
283	20250324	153000	365730250	5240	5240	5240	5240	2224
284	20250324	152900	354076490	5250	5250	5250	5250	0
285	20250324	152800	354076490	5250	5250	5250	5250	0
286	20250324	152700	354076490	5250	5250	5250	5250	0
287	20250324	152600	354076490	5250	5250	5250	5250	0
288	20250324	152500	354076490	5250	5250	5250	5250	0
289	20250324	152400	354076490	5250	5250	5250	5250	0
290	20250324	152300	354076490	5250	5250	5250	5250	0
291	20250324	152200	354076490	5250	5250	5250	5250	0
292	20250324	152100	354076490	5250	5250	5250	5250	0
293	20250324	152000	354076490	5250	5250	5250	5250	0
294	20250324	151900	354076490	5250	5240	5260	5240	131
295	20250324	151800	353389020	5240	5240	5240	5240	570
296	20250324	151700	350402220	5240	5250	5250	5240	283
297	20250324	151600	348918500	5240	5250	5250	5240	701
298	20250324	151500	345245250	5250	5250	5250	5250	52
299	20250324	151400	344972250	5250	5240	5250	5240	1429
300	20250324	151300	337480950	5260	5240	5260	5240	394
301	20250324	151200	335416350	5240	5250	5260	5240	413
302	20250324	151100	333252090	5280	5280	5280	5280	0
303	20250324	151000	333252090	5280	5280	5280	5280	0
304	20250324	150900	333252090	5280	5280	5280	5280	0
305	20250324	150800	333252090	5280	5280	5280	5280	0
306	20250324	150700	333252090	5280	5280	5280	5280	0
307	20250324	150600	333252090	5280	5280	5280	5280	0
308	20250324	150500	333252090	5280	5280	5280	5280	0
309	20250324	150400	333252090	5280	5280	5280	5280	0
310	20250324	150300	333252090	5280	5250	5280	5250	642
311	20250324	150200	329878440	5250	5250	5250	5250	0
312	20250324	150100	329878440	5250	5250	5250	5250	96
313	20250324	150000	329374440	5280	5280	5280	5280	0
314	20250324	145900	329374440	5280	5280	5280	5280	0
315	20250324	145800	329374440	5280	5280	5280	5280	0
316	20250324	145700	329374440	5280	5260	5280	5260	3
317	20250324	145600	329358630	5270	5270	5270	5260	630
318	20250324	145500	326038540	5270	5270	5270	5270	0
319	20250324	145400	326038540	5270	5270	5270	5270	1
320	20250324	145300	326033270	5270	5270	5270	5270	201
321	20250324	145200	324974000	5270	5250	5270	5240	240
322	20250324	145100	323715090	5270	5270	5270	5270	0
323	20250324	145000	323715090	5270	5270	5270	5250	3
324	20250324	144900	323699300	5260	5240	5260	5240	143
325	20250324	144800	322949930	5270	5250	5270	5250	296
326	20250324	144700	321395890	5270	5270	5270	5270	5
327	20250324	144600	321369540	5270	5260	5270	5260	14
328	20250324	144500	321295880	5270	5270	5270	5270	0
329	20250324	144400	321295880	5270	5260	5270	5260	200
330	20250324	144300	320241890	5270	5270	5270	5270	0
331	20250324	144200	320241890	5270	5250	5270	5250	102
332	20250324	144100	319706360	5270	5250	5270	5250	2
333	20250324	144000	319695840	5280	5280	5280	5280	0
334	20250324	143900	319695840	5280	5260	5280	5260	103
335	20250324	143800	319154000	5260	5260	5260	5260	9
336	20250324	143700	319106660	5260	5250	5260	5240	1001
337	20250324	143600	313850310	5260	5250	5260	5250	1044
338	20250324	143500	308369300	5250	5250	5250	5250	2
339	20250324	143400	308358800	5260	5260	5260	5250	5
340	20250324	143300	308332520	5260	5260	5260	5260	3
341	20250324	143200	308316740	5260	5260	5260	5260	0
342	20250324	143100	308316740	5260	5260	5260	5250	232
343	20250324	143000	307097530	5270	5270	5270	5270	0
344	20250324	142900	307097530	5270	5270	5270	5270	1
345	20250324	142800	307092260	5280	5280	5280	5280	1
346	20250324	142700	307086980	5270	5260	5270	5260	302
347	20250324	142600	305495450	5270	5270	5270	5270	1
348	20250324	142500	305490180	5260	5260	5260	5260	25
349	20250324	142400	305358680	5260	5260	5260	5260	1264
350	20250324	142300	298710040	5260	5260	5260	5260	12
351	20250324	142200	298646920	5260	5270	5270	5260	302
352	20250324	142100	297058380	5270	5260	5270	5260	101
353	20250324	142000	296527110	5270	5270	5270	5270	12
354	20250324	141900	296463870	5270	5260	5270	5260	65
355	20250324	141800	296121370	5270	5270	5270	5270	0
356	20250324	141700	296121370	5270	5270	5270	5270	0
357	20250324	141600	296121370	5270	5270	5270	5270	1
358	20250324	141500	296116100	5270	5270	5270	5270	1
359	20250324	141400	296110830	5260	5270	5270	5260	101
360	20250324	141300	295579560	5270	5270	5270	5270	37
361	20250324	141200	295384570	5270	5260	5270	5260	10
362	20250324	141100	295331960	5270	5270	5270	5270	1
363	20250324	141000	295326690	5280	5280	5280	5280	0
364	20250324	140900	295326690	5280	5280	5280	5280	0
365	20250324	140800	295326690	5280	5280	5280	5280	0
366	20250324	140700	295326690	5280	5280	5280	5280	0
367	20250324	140600	295326690	5280	5280	5280	5280	0
368	20250324	140500	295326690	5280	5280	5280	5280	0
369	20250324	140400	295326690	5280	5280	5280	5280	0
370	20250324	140300	295326690	5280	5280	5280	5280	0
371	20250324	140200	295326690	5280	5280	5280	5280	1
372	20250324	140100	295321410	5280	5270	5280	5270	1032
373	20250324	140000	289882310	5270	5270	5270	5270	0
374	20250324	135900	289882310	5270	5270	5270	5270	0
375	20250324	135800	289882310	5270	5270	5270	5270	0
376	20250324	135700	289882310	5270	5270	5270	5270	0
377	20250324	135600	289882310	5270	5270	5270	5270	0
378	20250324	135500	289882310	5270	5270	5270	5270	1
379	20250324	135400	289877040	5270	5270	5270	5270	0
380	20250324	135300	289877040	5270	5270	5270	5270	0
381	20250324	135200	289877040	5270	5270	5270	5270	0
382	20250324	135100	289877040	5270	5265	5270	5265	2
383	20250324	135000	289866505	5270	5270	5270	5270	0
384	20250324	134900	289866505	5270	5270	5270	5270	0
385	20250324	134800	289866505	5270	5270	5270	5270	0
386	20250324	134700	289866505	5270	5270	5270	5270	0
387	20250324	134600	289866505	5270	5270	5270	5270	0
388	20250324	134500	289866505	5270	5270	5270	5270	1
389	20250324	134400	289861235	5265	5265	5265	5265	0
390	20250324	134300	289861235	5265	5265	5265	5265	0
391	20250324	134200	289861235	5265	5265	5265	5265	0
392	20250324	134100	289861235	5265	5265	5265	5265	9
393	20250324	134000	289813850	5270	5270	5270	5270	0
394	20250324	133900	289813850	5270	5270	5270	5270	0
395	20250324	133800	289813850	5270	5270	5270	5270	0
396	20250324	133700	289813850	5270	5270	5270	5270	0
397	20250324	133600	289813850	5270	5270	5270	5270	0
398	20250324	133500	289813850	5270	5270	5270	5270	1
399	20250324	133400	289808580	5260	5260	5260	5260	0
400	20250324	133300	289808580	5260	5260	5260	5260	0
401	20250324	133200	289808580	5260	5260	5260	5260	100
402	20250324	133100	289282580	5260	5260	5260	5260	0
403	20250324	133000	289282580	5260	5260	5260	5260	0
404	20250324	132900	289282580	5260	5260	5260	5260	0
405	20250324	132800	289282580	5260	5260	5260	5260	0
406	20250324	132700	289282580	5260	5260	5260	5260	0
407	20250324	132600	289282580	5260	5260	5260	5260	20
408	20250324	132500	289177380	5260	5260	5260	5260	0
409	20250324	132400	289177380	5260	5260	5260	5260	100
410	20250324	132300	288651380	5260	5250	5260	5250	600
411	20250324	132200	285500380	5260	5260	5260	5260	0
412	20250324	132100	285500380	5260	5260	5260	5260	137
413	20250324	132000	284779760	5270	5260	5270	5260	101
414	20250324	131900	284248490	5260	5260	5260	5260	100
415	20250324	131800	283722490	5260	5260	5260	5260	0
416	20250324	131700	283722490	5260	5260	5260	5260	5
417	20250324	131600	283696190	5260	5260	5260	5260	0
418	20250324	131500	283696190	5260	5260	5260	5260	10
419	20250324	131400	283643590	5260	5260	5260	5260	10
420	20250324	131300	283590990	5260	5260	5260	5260	0
421	20250324	131200	283590990	5260	5260	5260	5260	200
422	20250324	131100	282538990	5250	5250	5250	5250	0
423	20250324	131000	282538990	5250	5250	5250	5250	39
424	20250324	130900	282334240	5250	5250	5250	5250	0
425	20250324	130800	282334240	5250	5250	5250	5250	0
426	20250324	130700	282334240	5250	5250	5250	5250	66
427	20250324	130600	281987740	5270	5270	5270	5270	0
428	20250324	130500	281987740	5270	5270	5270	5250	502
429	20250324	130400	279352200	5270	5270	5270	5270	0
430	20250324	130300	279352200	5270	5270	5270	5270	0
431	20250324	130200	279352200	5270	5260	5270	5260	238
432	20250324	130100	278100310	5260	5260	5260	5260	200
433	20250324	130000	277048310	5260	5260	5260	5260	0
434	20250324	125900	277048310	5260	5250	5270	5250	182
435	20250324	125800	276092780	5270	5270	5270	5270	0
436	20250324	125700	276092780	5270	5260	5270	5260	188
437	20250324	125600	275103890	5270	5270	5270	5270	18
438	20250324	125500	275009030	5270	5260	5270	5260	2
439	20250324	125400	274998500	5270	5270	5270	5270	0
440	20250324	125300	274998500	5270	5270	5270	5270	0
441	20250324	125200	274998500	5270	5270	5270	5270	0
442	20250324	125100	274998500	5270	5270	5270	5270	0
443	20250324	125000	274998500	5270	5270	5270	5270	0
444	20250324	124900	274998500	5270	5260	5270	5260	802
445	20250324	124800	270779970	5260	5260	5260	5260	235
446	20250324	124700	269543870	5260	5260	5260	5260	130
447	20250324	124600	268860070	5280	5280	5280	5280	0
448	20250324	124500	268860070	5280	5280	5280	5280	0
449	20250324	124400	268860070	5280	5280	5280	5280	1
450	20250324	124300	268854790	5260	5260	5260	5260	1400
451	20250324	124200	261490790	5260	5260	5260	5260	10
452	20250324	124100	261438190	5250	5270	5270	5250	143
453	20250324	124000	260684600	5290	5290	5290	5290	1
454	20250324	123900	260679310	5270	5270	5270	5270	256
455	20250324	123800	259330190	5270	5270	5270	5270	3
456	20250324	123700	259314380	5240	5280	5280	5240	9260
457	20250324	123600	210648340	5280	5280	5280	5280	101
458	20250324	123500	210115060	5280	5280	5280	5280	0
459	20250324	123400	210115060	5280	5280	5280	5280	0
460	20250324	123300	210115060	5280	5280	5280	5280	0
461	20250324	123200	210115060	5280	5280	5280	5280	0
462	20250324	123100	210115060	5280	5280	5280	5280	10
463	20250324	123000	210062260	5280	5280	5280	5280	0
464	20250324	122900	210062260	5280	5280	5280	5280	0
465	20250324	122800	210062260	5280	5280	5280	5280	8
466	20250324	122700	210020020	5280	5280	5280	5280	95
467	20250324	122600	209518420	5280	5280	5280	5280	88
468	20250324	122500	209053780	5290	5290	5290	5290	0
469	20250324	122400	209053780	5290	5290	5290	5290	100
470	20250324	122300	208524780	5290	5290	5290	5290	120
471	20250324	122200	207889980	5290	5290	5290	5290	100
472	20250324	122100	207360980	5290	5290	5290	5290	0
473	20250324	122000	207360980	5290	5290	5290	5290	0
474	20250324	121900	207360980	5290	5290	5290	5290	0
475	20250324	121800	207360980	5290	5290	5290	5290	100
476	20250324	121700	206831980	5290	5290	5290	5290	153
477	20250324	121600	206022610	5300	5300	5300	5300	0
478	20250324	121500	206022610	5300	5300	5300	5300	100
479	20250324	121400	205492610	5300	5300	5300	5300	20
480	20250324	121300	205386610	5290	5290	5290	5290	2
481	20250324	121200	205376030	5300	5300	5300	5300	0
482	20250324	121100	205376030	5300	5300	5300	5300	1
483	20250324	121000	205370730	5290	5290	5290	5290	1
484	20250324	120900	205365440	5300	5290	5300	5290	636
485	20250324	120800	202000990	5290	5290	5290	5290	4
486	20250324	120700	201979830	5280	5280	5280	5280	0
487	20250324	120600	201979830	5280	5280	5280	5280	136
488	20250324	120500	201261750	5280	5280	5280	5280	0
489	20250324	120400	201261750	5280	5280	5280	5280	0
490	20250324	120300	201261750	5280	5280	5280	5280	0
491	20250324	120200	201261750	5280	5280	5280	5280	462
492	20250324	120100	198822390	5290	5290	5290	5290	0
493	20250324	120000	198822390	5290	5290	5290	5290	0
494	20250324	115900	198822390	5290	5290	5290	5290	0
495	20250324	115800	198822390	5290	5290	5290	5290	0
496	20250324	115700	198822390	5290	5290	5290	5290	0
497	20250324	115600	198822390	5290	5290	5290	5290	0
498	20250324	115500	198822390	5290	5280	5290	5280	2
499	20250324	115400	198811820	5290	5290	5290	5290	0
500	20250324	115300	198811820	5290	5280	5290	5280	2
501	20250324	115200	198801250	5290	5290	5290	5290	0
502	20250324	115100	198801250	5290	5290	5290	5290	85
503	20250324	115000	198351600	5280	5280	5280	5280	1
504	20250324	114900	198346320	5290	5290	5290	5290	0
505	20250324	114800	198346320	5290	5290	5290	5290	1
506	20250324	114700	198341030	5290	5290	5290	5290	0
507	20250324	114600	198341030	5290	5290	5290	5290	0
508	20250324	114500	198341030	5290	5290	5290	5290	0
509	20250324	114400	198341030	5290	5290	5290	5290	0
510	20250324	114300	198341030	5290	5290	5290	5290	0
511	20250324	114200	198341030	5290	5290	5290	5290	10
512	20250324	114100	198288130	5290	5290	5290	5290	0
513	20250324	114000	198288130	5290	5290	5290	5290	0
514	20250324	113900	198288130	5290	5290	5290	5290	0
515	20250324	113800	198288130	5290	5290	5290	5290	18
516	20250324	113700	198192910	5300	5300	5300	5300	0
517	20250324	113600	198192910	5300	5290	5300	5270	59
518	20250324	113500	197880810	5290	5290	5290	5270	3
519	20250324	113400	197864960	5270	5290	5290	5270	101
520	20250324	113300	197330690	5290	5290	5290	5290	1
521	20250324	113200	197325400	5270	5270	5270	5270	0
522	20250324	113100	197325400	5270	5270	5270	5270	0
523	20250324	113000	197325400	5270	5270	5270	5270	92
524	20250324	112900	196840560	5280	5280	5280	5280	0
525	20250324	112800	196840560	5280	5280	5280	5280	82
526	20250324	112700	196407600	5290	5290	5290	5290	0
527	20250324	112600	196407600	5290	5290	5290	5290	0
528	20250324	112500	196407600	5290	5290	5290	5290	0
529	20250324	112400	196407600	5290	5290	5290	5290	0
530	20250324	112300	196407600	5290	5290	5290	5290	0
531	20250324	112200	196407600	5290	5290	5290	5290	0
532	20250324	112100	196407600	5290	5290	5290	5290	4
533	20250324	112000	196386440	5290	5290	5290	5290	0
534	20250324	111900	196386440	5290	5290	5290	5290	0
535	20250324	111800	196386440	5290	5290	5290	5290	756
536	20250324	111700	192387200	5290	5290	5290	5270	12
537	20250324	111600	192323740	5290	5290	5290	5290	0
538	20250324	111500	192323740	5290	5290	5290	5290	0
539	20250324	111400	192323740	5290	5290	5290	5290	1
540	20250324	111300	192318450	5270	5290	5290	5270	2
541	20250324	111200	192307890	5270	5270	5270	5270	0
542	20250324	111100	192307890	5270	5280	5280	5270	850
543	20250324	111000	187824970	5290	5290	5290	5290	0
544	20250324	110900	187824970	5290	5290	5290	5290	0
545	20250324	110800	187824970	5290	5290	5290	5290	0
546	20250324	110700	187824970	5290	5290	5290	5290	0
547	20250324	110600	187824970	5290	5290	5290	5290	72
548	20250324	110500	187444090	5290	5290	5290	5290	0
549	20250324	110400	187444090	5290	5290	5290	5290	0
550	20250324	110300	187444090	5290	5290	5290	5290	0
551	20250324	110200	187444090	5290	5290	5290	5290	0
552	20250324	110100	187444090	5290	5290	5290	5290	29
553	20250324	110000	187290680	5290	5280	5290	5280	112
554	20250324	105900	186699310	5290	5290	5290	5290	0
555	20250324	105800	186699310	5290	5290	5290	5290	20
556	20250324	105700	186593510	5300	5300	5300	5300	0
557	20250324	105600	186593510	5300	5300	5300	5300	0
558	20250324	105500	186593510	5300	5300	5300	5300	4
559	20250324	105400	186572310	5300	5300	5300	5300	0
560	20250324	105300	186572310	5300	5300	5300	5300	0
561	20250324	105200	186572310	5300	5300	5300	5300	1
562	20250324	105100	186567010	5300	5300	5300	5300	0
563	20250324	105000	186567010	5300	5300	5300	5300	5
564	20250324	104900	186540510	5300	5300	5300	5300	0
565	20250324	104800	186540510	5300	5300	5300	5300	0
566	20250324	104700	186540510	5300	5290	5300	5280	351
567	20250324	104600	184687020	5285	5285	5285	5285	120
568	20250324	104500	184052820	5285	5290	5290	5280	147
569	20250324	104400	183275525	5290	5290	5290	5290	26
570	20250324	104300	183137985	5300	5280	5300	5280	309
571	20250324	104200	181503870	5280	5280	5280	5280	0
572	20250324	104100	181503870	5280	5280	5280	5280	0
573	20250324	104000	181503870	5280	5290	5290	5280	351
574	20250324	103900	179647090	5290	5290	5290	5290	37
575	20250324	103800	179451360	5290	5290	5290	5290	0
576	20250324	103700	179451360	5290	5285	5290	5285	21
577	20250324	103600	179340370	5285	5285	5285	5285	0
578	20250324	103500	179340370	5285	5285	5285	5285	5
579	20250324	103400	179313945	5285	5285	5285	5285	1
580	20250324	103300	179308660	5285	5285	5285	5285	33
581	20250324	103200	179134255	5285	5285	5285	5285	22
582	20250324	103100	179017985	5290	5290	5290	5290	0
583	20250324	103000	179017985	5290	5280	5290	5280	4
584	20250324	102900	178996845	5290	5290	5290	5290	16
585	20250324	102800	178912205	5290	5290	5290	5290	0
586	20250324	102700	178912205	5290	5290	5290	5290	1
587	20250324	102600	178906915	5280	5280	5280	5280	0
588	20250324	102500	178906915	5280	5280	5280	5280	0
589	20250324	102400	178906915	5280	5280	5280	5280	190
590	20250324	102300	177903715	5280	5280	5280	5280	0
591	20250324	102200	177903715	5280	5290	5300	5280	142
592	20250324	102100	177152935	5300	5300	5300	5300	0
593	20250324	102000	177152935	5300	5300	5300	5300	0
594	20250324	101900	177152935	5300	5300	5300	5300	0
595	20250324	101800	177152935	5300	5290	5300	5280	4
596	20250324	101700	177131775	5280	5280	5280	5280	1
597	20250324	101600	177126495	5300	5300	5300	5300	0
598	20250324	101500	177126495	5300	5300	5300	5300	0
599	20250324	101400	177126495	5300	5290	5300	5280	95
600	20250324	101300	176623945	5280	5280	5280	5280	0
601	20250324	101200	176623945	5280	5290	5290	5280	23
602	20250324	101100	176502495	5290	5290	5290	5290	0
603	20250324	101000	176502495	5290	5280	5290	5280	6
604	20250324	100900	176470765	5290	5290	5290	5290	1
605	20250324	100800	176465475	5280	5280	5280	5280	7
606	20250324	100700	176428515	5280	5290	5290	5280	106
607	20250324	100600	175867855	5300	5300	5300	5300	0
608	20250324	100500	175867855	5300	5300	5300	5300	1
609	20250324	100400	175862555	5300	5300	5300	5300	0
610	20250324	100300	175862555	5300	5300	5300	5300	1
611	20250324	100200	175857255	5300	5300	5300	5300	0
612	20250324	100100	175857255	5300	5300	5300	5300	1
613	20250324	100000	175851955	5280	5280	5280	5280	10
614	20250324	095900	175799155	5300	5300	5300	5300	7
615	20250324	095800	175762055	5300	5290	5300	5290	448
616	20250324	095700	173392125	5290	5260	5290	5260	2
617	20250324	095600	173381575	5290	5280	5290	5280	316
618	20250324	095500	171713085	5280	5280	5280	5280	0
619	20250324	095400	171713085	5280	5260	5280	5260	2
620	20250324	095300	171702545	5270	5270	5270	5270	0
621	20250324	095200	171702545	5270	5270	5270	5270	0
622	20250324	095100	171702545	5270	5270	5270	5270	129
623	20250324	095000	171022715	5270	5260	5280	5260	110
624	20250324	094900	170444085	5280	5280	5280	5280	2
625	20250324	094800	170433525	5270	5270	5270	5270	0
626	20250324	094700	170433525	5270	5270	5270	5270	50
627	20250324	094600	170170025	5280	5280	5280	5280	0
628	20250324	094500	170170025	5280	5260	5280	5250	2798
629	20250324	094400	155452535	5260	5260	5260	5260	0
630	20250324	094300	155452535	5260	5260	5260	5260	38
631	20250324	094200	155252655	5260	5260	5260	5260	188
632	20250324	094100	154263775	5260	5260	5260	5260	0
633	20250324	094000	154263775	5260	5280	5280	5260	103
634	20250324	093900	153719975	5300	5300	5330	5280	641
635	20250324	093800	150335335	5290	5270	5290	5270	2846
636	20250324	093700	135305285	5250	5270	5270	5250	135
637	20250324	093600	134596475	5250	5250	5270	5250	267
638	20250324	093500	133194705	5250	5250	5250	5250	2
639	20250324	093400	133184205	5250	5260	5260	5250	134
640	20250324	093300	132480695	5270	5260	5270	5250	111
641	20250324	093200	131897165	5260	5260	5260	5260	22
642	20250324	093100	131781445	5270	5260	5270	5260	560
643	20250324	093000	128835815	5270	5270	5270	5270	0
644	20250324	092900	128835815	5270	5270	5270	5240	1045
645	20250324	092800	123343665	5270	5270	5270	5250	110
646	20250324	092700	122766105	5270	5270	5270	5240	3
647	20250324	092600	122750325	5240	5250	5250	5240	30
648	20250324	092500	122592995	5270	5270	5270	5270	1
649	20250324	092400	122587725	5280	5260	5280	5260	51
650	20250324	092300	122319445	5250	5250	5250	5250	153
651	20250324	092200	121516195	5300	5290	5320	5250	828
652	20250324	092100	117149145	5280	5240	5340	5230	3121
653	20250324	092000	100766605	5240	5240	5250	5230	329
654	20250324	091900	99045175	5240	5250	5260	5230	840
655	20250324	091800	94642465	5250	5230	5260	5230	407
656	20250324	091700	92510920	5240	5240	5240	5230	2274
657	20250324	091600	80602000	5250	5240	5250	5230	678
658	20250324	091500	77050330	5240	5250	5270	5240	662
659	20250324	091400	73573440	5250	5270	5270	5250	1214
660	20250324	091300	67195740	5270	5270	5270	5250	12
661	20250324	091200	67132700	5250	5270	5290	5240	1429
662	20250324	091100	59633960	5270	5270	5270	5270	190
663	20250324	091000	58632660	5260	5250	5260	5250	2533
664	20250324	090900	45311080	5240	5250	5250	5240	508
665	20250324	090800	42645840	5250	5270	5270	5250	1027
666	20250324	090700	37242610	5270	5280	5280	5270	1182
667	20250324	090600	31006810	5310	5280	5310	5280	504
668	20250324	090500	28345600	5300	5290	5300	5290	550
669	20250324	090400	25433100	5310	5300	5310	5290	957
670	20250324	090300	20367440	5300	5320	5320	5300	1123
671	20250324	090200	14407220	5320	5330	5330	5320	755
672	20250324	090100	10389910	5330	5320	5360	5320	6
673	20250324	090000	10357910	5320	5330	5360	5320	1805