KissMeData/002900/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	183800	397061525	4645	4645	4645	4645	4032
3	20250324	183700	397061525	4645	4645	4645	4645	0
4	20250324	183600	397061525	4645	4645	4645	4645	0
5	20250324	183500	397061525	4645	4645	4645	4645	0
6	20250324	183400	397061525	4645	4645	4645	4645	0
7	20250324	183300	397061525	4645	4645	4645	4645	0
8	20250324	183200	397061525	4645	4645	4645	4645	0
9	20250324	183100	397061525	4645	4645	4645	4645	0
10	20250324	183000	397061525	4645	4645	4645	4645	0
11	20250324	182900	397061525	4645	4645	4645	4645	0
12	20250324	182800	397061525	4645	4645	4645	4645	0
13	20250324	182700	397061525	4645	4645	4645	4645	0
14	20250324	182600	397061525	4645	4645	4645	4645	0
15	20250324	182500	397061525	4645	4645	4645	4645	0
16	20250324	182400	397061525	4645	4645	4645	4645	0
17	20250324	182300	397061525	4645	4645	4645	4645	0
18	20250324	182200	397061525	4645	4645	4645	4645	0
19	20250324	182100	397061525	4645	4645	4645	4645	0
20	20250324	182000	397061525	4645	4645	4645	4645	0
21	20250324	181900	397061525	4645	4645	4645	4645	0
22	20250324	181800	397061525	4645	4645	4645	4645	0
23	20250324	181700	397061525	4645	4645	4645	4645	0
24	20250324	181600	397061525	4645	4645	4645	4645	0
25	20250324	181500	397061525	4645	4645	4645	4645	0
26	20250324	181400	397061525	4645	4645	4645	4645	0
27	20250324	181300	397061525	4645	4645	4645	4645	0
28	20250324	181200	397061525	4645	4645	4645	4645	0
29	20250324	181100	397061525	4645	4645	4645	4645	0
30	20250324	181000	397061525	4645	4645	4645	4645	0
31	20250324	180900	397061525	4645	4645	4645	4645	0
32	20250324	180800	397061525	4645	4645	4645	4645	4032
33	20250324	180700	397061525	4645	4645	4645	4645	0
34	20250324	180600	397061525	4645	4645	4645	4645	0
35	20250324	180500	397061525	4645	4645	4645	4645	0
36	20250324	180400	397061525	4645	4645	4645	4645	0
37	20250324	180300	397061525	4645	4645	4645	4645	0
38	20250324	180200	397061525	4645	4645	4645	4645	0
39	20250324	180100	397061525	4645	4645	4645	4645	0
40	20250324	180000	397061525	4645	4645	4645	4645	0
41	20250324	175900	397061525	4645	4645	4645	4645	0
42	20250324	175800	397061525	4645	4645	4645	4645	0
43	20250324	175700	397061525	4645	4645	4645	4645	0
44	20250324	175600	397061525	4645	4645	4645	4645	0
45	20250324	175500	397061525	4645	4645	4645	4645	0
46	20250324	175400	397061525	4645	4645	4645	4645	0
47	20250324	175300	397061525	4645	4645	4645	4645	0
48	20250324	175200	397061525	4645	4645	4645	4645	0
49	20250324	175100	397061525	4645	4645	4645	4645	0
50	20250324	175000	397061525	4645	4645	4645	4645	0
51	20250324	174900	397061525	4645	4645	4645	4645	0
52	20250324	174800	397061525	4645	4645	4645	4645	0
53	20250324	174700	397061525	4645	4645	4645	4645	0
54	20250324	174600	397061525	4645	4645	4645	4645	0
55	20250324	174500	397061525	4645	4645	4645	4645	0
56	20250324	174400	397061525	4645	4645	4645	4645	0
57	20250324	174300	397061525	4645	4645	4645	4645	0
58	20250324	174200	397061525	4645	4645	4645	4645	0
59	20250324	174100	397061525	4645	4645	4645	4645	0
60	20250324	174000	397061525	4645	4645	4645	4645	0
61	20250324	173900	397061525	4645	4645	4645	4645	0
62	20250324	173800	397061525	4645	4645	4645	4645	4032
63	20250324	173700	397061525	4645	4645	4645	4645	0
64	20250324	173600	397061525	4645	4645	4645	4645	0
65	20250324	173500	397061525	4645	4645	4645	4645	0
66	20250324	173400	397061525	4645	4645	4645	4645	0
67	20250324	173300	397061525	4645	4645	4645	4645	0
68	20250324	173200	397061525	4645	4645	4645	4645	0
69	20250324	173100	397061525	4645	4645	4645	4645	0
70	20250324	173000	397061525	4645	4645	4645	4645	0
71	20250324	172900	397061525	4645	4645	4645	4645	0
72	20250324	172800	397061525	4645	4645	4645	4645	0
73	20250324	172700	397061525	4645	4645	4645	4645	0
74	20250324	172600	397061525	4645	4645	4645	4645	0
75	20250324	172500	397061525	4645	4645	4645	4645	0
76	20250324	172400	397061525	4645	4645	4645	4645	0
77	20250324	172300	397061525	4645	4645	4645	4645	0
78	20250324	172200	397061525	4645	4645	4645	4645	0
79	20250324	172100	397061525	4645	4645	4645	4645	0
80	20250324	172000	397061525	4645	4645	4645	4645	0
81	20250324	171900	397061525	4645	4645	4645	4645	0
82	20250324	171800	397061525	4645	4645	4645	4645	0
83	20250324	171700	397061525	4645	4645	4645	4645	0
84	20250324	171600	397061525	4645	4645	4645	4645	0
85	20250324	171500	397061525	4645	4645	4645	4645	0
86	20250324	171400	397061525	4645	4645	4645	4645	0
87	20250324	171300	397061525	4645	4645	4645	4645	0
88	20250324	171200	397061525	4645	4645	4645	4645	0
89	20250324	171100	397061525	4645	4645	4645	4645	0
90	20250324	171000	397061525	4645	4645	4645	4645	0
91	20250324	170900	397061525	4645	4645	4645	4645	0
92	20250324	170800	397061525	4645	4645	4645	4645	4032
93	20250324	170700	397061525	4645	4645	4645	4645	0
94	20250324	170600	397061525	4645	4645	4645	4645	0
95	20250324	170500	397061525	4645	4645	4645	4645	0
96	20250324	170400	397061525	4645	4645	4645	4645	0
97	20250324	170300	397061525	4645	4645	4645	4645	0
98	20250324	170200	397061525	4645	4645	4645	4645	0
99	20250324	170100	397061525	4645	4645	4645	4645	0
100	20250324	170000	397061525	4645	4645	4645	4645	0
101	20250324	165900	397061525	4645	4645	4645	4645	0
102	20250324	165800	397061525	4645	4645	4645	4645	0
103	20250324	165700	397061525	4645	4645	4645	4645	0
104	20250324	165600	397061525	4645	4645	4645	4645	0
105	20250324	165500	397061525	4645	4645	4645	4645	0
106	20250324	165400	397061525	4645	4645	4645	4645	0
107	20250324	165300	397061525	4645	4645	4645	4645	0
108	20250324	165200	397061525	4645	4645	4645	4645	0
109	20250324	165100	397061525	4645	4645	4645	4645	0
110	20250324	165000	397061525	4645	4645	4645	4645	0
111	20250324	164900	397061525	4645	4645	4645	4645	0
112	20250324	164800	397061525	4645	4645	4645	4645	0
113	20250324	164700	397061525	4645	4645	4645	4645	0
114	20250324	164600	397061525	4645	4645	4645	4645	0
115	20250324	164500	397061525	4645	4645	4645	4645	0
116	20250324	164400	397061525	4645	4645	4645	4645	0
117	20250324	164300	397061525	4645	4645	4645	4645	0
118	20250324	164200	397061525	4645	4645	4645	4645	0
119	20250324	164100	397061525	4645	4645	4645	4645	0
120	20250324	164000	397061525	4645	4645	4645	4645	0
121	20250324	163900	397061525	4645	4645	4645	4645	0
122	20250324	163800	397061525	4645	4645	4645	4645	4032
123	20250324	163700	397061525	4645	4645	4645	4645	0
124	20250324	163600	397061525	4645	4645	4645	4645	0
125	20250324	163500	397061525	4645	4645	4645	4645	0
126	20250324	163400	397061525	4645	4645	4645	4645	0
127	20250324	163300	397061525	4645	4645	4645	4645	0
128	20250324	163200	397061525	4645	4645	4645	4645	0
129	20250324	163100	397061525	4645	4645	4645	4645	0
130	20250324	163000	397061525	4645	4645	4645	4645	0
131	20250324	162900	397061525	4645	4645	4645	4645	0
132	20250324	162800	397061525	4645	4645	4645	4645	0
133	20250324	162700	397061525	4645	4645	4645	4645	0
134	20250324	162600	397061525	4645	4645	4645	4645	0
135	20250324	162500	397061525	4645	4645	4645	4645	0
136	20250324	162400	397061525	4645	4645	4645	4645	0
137	20250324	162300	397061525	4645	4645	4645	4645	0
138	20250324	162200	397061525	4645	4645	4645	4645	0
139	20250324	162100	397061525	4645	4645	4645	4645	0
140	20250324	162000	397061525	4645	4645	4645	4645	0
141	20250324	161900	397061525	4645	4645	4645	4645	0
142	20250324	161800	397061525	4645	4645	4645	4645	0
143	20250324	161700	397061525	4645	4645	4645	4645	0
144	20250324	161600	397061525	4645	4645	4645	4645	0
145	20250324	161500	397061525	4645	4645	4645	4645	0
146	20250324	161400	397061525	4645	4645	4645	4645	0
147	20250324	161300	397061525	4645	4645	4645	4645	0
148	20250324	161200	397061525	4645	4645	4645	4645	0
149	20250324	161100	397061525	4645	4645	4645	4645	0
150	20250324	161000	397061525	4645	4645	4645	4645	0
151	20250324	160900	397061525	4645	4645	4645	4645	0
152	20250324	160800	397061525	4645	4645	4645	4645	4032
153	20250324	160700	397061525	4645	4645	4645	4645	0
154	20250324	160600	397061525	4645	4645	4645	4645	0
155	20250324	160500	397061525	4645	4645	4645	4645	0
156	20250324	160400	397061525	4645	4645	4645	4645	0
157	20250324	160300	397061525	4645	4645	4645	4645	0
158	20250324	160200	397061525	4645	4645	4645	4645	0
159	20250324	160100	397061525	4645	4645	4645	4645	0
160	20250324	160000	397061525	4645	4645	4645	4645	0
161	20250324	155900	397061525	4645	4645	4645	4645	0
162	20250324	155800	397061525	4645	4645	4645	4645	0
163	20250324	155700	397061525	4645	4645	4645	4645	0
164	20250324	155600	397061525	4645	4645	4645	4645	0
165	20250324	155500	397061525	4645	4645	4645	4645	0
166	20250324	155400	397061525	4645	4645	4645	4645	0
167	20250324	155300	397061525	4645	4645	4645	4645	0
168	20250324	155200	397061525	4645	4645	4645	4645	0
169	20250324	155100	397061525	4645	4645	4645	4645	0
170	20250324	155000	397061525	4645	4645	4645	4645	0
171	20250324	154900	397061525	4645	4645	4645	4645	0
172	20250324	154800	397061525	4645	4645	4645	4645	0
173	20250324	154700	397061525	4645	4645	4645	4645	0
174	20250324	154600	397061525	4645	4645	4645	4645	0
175	20250324	154500	397061525	4645	4645	4645	4645	0
176	20250324	154400	397061525	4645	4645	4645	4645	0
177	20250324	154300	397061525	4645	4645	4645	4645	0
178	20250324	154200	397061525	4645	4645	4645	4645	0
179	20250324	154100	397061525	4645	4645	4645	4645	0
180	20250324	154000	397061525	4645	4645	4645	4645	0
181	20250324	153900	397061525	4645	4645	4645	4645	0
182	20250324	153800	397061525	4645	4645	4645	4645	4032
183	20250324	153700	397061525	4645	4645	4645	4645	0
184	20250324	153600	397061525	4645	4645	4645	4645	0
185	20250324	153500	397061525	4645	4645	4645	4645	0
186	20250324	153400	397061525	4645	4645	4645	4645	0
187	20250324	153300	397061525	4645	4645	4645	4645	0
188	20250324	153200	397061525	4645	4645	4645	4645	0
189	20250324	153100	397061525	4645	4645	4645	4645	0
190	20250324	153000	397061525	4645	4645	4645	4645	4032
191	20250324	152900	378332885	4630	4630	4630	4630	0
192	20250324	152800	378332885	4630	4630	4630	4630	0
193	20250324	152700	378332885	4630	4630	4630	4630	0
194	20250324	152600	378332885	4630	4630	4630	4630	0
195	20250324	152500	378332885	4630	4630	4630	4630	0
196	20250324	152400	378332885	4630	4630	4630	4630	0
197	20250324	152300	378332885	4630	4630	4630	4630	0
198	20250324	152200	378332885	4630	4630	4630	4630	0
199	20250324	152100	378332885	4630	4630	4630	4630	0
200	20250324	152000	378332885	4630	4630	4630	4630	0
201	20250324	151900	378332885	4630	4625	4630	4625	850
202	20250324	151800	374400230	4625	4625	4625	4625	451
203	20250324	151700	372314355	4620	4625	4625	4620	188
204	20250324	151600	371445355	4625	4625	4625	4625	43
205	20250324	151500	371246480	4625	4625	4625	4625	153
206	20250324	151400	370538855	4620	4625	4625	4620	520
207	20250324	151300	368136355	4625	4620	4625	4620	201
208	20250324	151200	367207730	4625	4625	4625	4625	1401
209	20250324	151100	360728105	4620	4625	4625	4620	14
210	20250324	151000	360663370	4620	4620	4620	4620	932
211	20250324	150900	356357530	4620	4620	4620	4620	460
212	20250324	150800	354232330	4625	4625	4625	4625	0
213	20250324	150700	354232330	4625	4625	4625	4625	0
214	20250324	150600	354232330	4625	4625	4625	4625	0
215	20250324	150500	354232330	4625	4625	4625	4625	0
216	20250324	150400	354232330	4625	4625	4625	4625	0
217	20250324	150300	354232330	4625	4625	4625	4625	0
218	20250324	150200	354232330	4625	4620	4625	4620	1001
219	20250324	150100	349607705	4625	4630	4630	4625	340
220	20250324	150000	348034205	4630	4625	4630	4625	2
221	20250324	145900	348024950	4630	4630	4630	4630	1
222	20250324	145800	348020320	4625	4625	4625	4625	0
223	20250324	145700	348020320	4625	4615	4630	4615	167
224	20250324	145600	347249550	4615	4615	4615	4615	700
225	20250324	145500	344019050	4630	4630	4630	4630	1
226	20250324	145400	344014420	4630	4615	4630	4615	572
227	20250324	145300	341374625	4620	4620	4620	4620	801
228	20250324	145200	337674005	4630	4630	4630	4630	0
229	20250324	145100	337674005	4630	4630	4630	4630	0
230	20250324	145000	337674005	4630	4630	4630	4630	50
231	20250324	144900	337442505	4630	4630	4630	4630	0
232	20250324	144800	337442505	4630	4630	4630	4630	0
233	20250324	144700	337442505	4630	4630	4630	4630	0
234	20250324	144600	337442505	4630	4615	4630	4615	5
235	20250324	144500	337419415	4630	4620	4630	4620	117
236	20250324	144400	336878865	4620	4630	4630	4620	391
237	20250324	144300	335071375	4630	4630	4630	4630	1
238	20250324	144200	335066745	4625	4625	4625	4625	150
239	20250324	144100	334372995	4630	4625	4630	4625	3
240	20250324	144000	334359115	4625	4625	4625	4625	98
241	20250324	143900	333905865	4635	4630	4635	4630	6
242	20250324	143800	333878075	4630	4635	4635	4630	3
243	20250324	143700	333864175	4625	4625	4625	4625	0
244	20250324	143600	333864175	4625	4625	4625	4625	150
245	20250324	143500	333170425	4635	4635	4635	4635	0
246	20250324	143400	333170425	4635	4635	4635	4635	0
247	20250324	143300	333170425	4635	4635	4635	4635	10
248	20250324	143200	333124075	4635	4625	4635	4625	24
249	20250324	143100	333013065	4625	4625	4625	4625	1
250	20250324	143000	333008440	4620	4620	4620	4620	1941
251	20250324	142900	324041020	4620	4620	4620	4615	1444
252	20250324	142800	317369775	4625	4625	4625	4625	1
253	20250324	142700	317365150	4625	4630	4630	4625	25
254	20250324	142600	317249520	4625	4630	4630	4625	535
255	20250324	142500	314773105	4630	4630	4630	4630	273
256	20250324	142400	313509115	4630	4630	4630	4630	48
257	20250324	142300	313286875	4640	4635	4640	4635	5
258	20250324	142200	313263690	4640	4635	4640	4635	1372
259	20250324	142100	306902610	4640	4640	4640	4640	0
260	20250324	142000	306902610	4640	4640	4640	4640	0
261	20250324	141900	306902610	4640	4640	4640	4640	0
262	20250324	141800	306902610	4640	4640	4640	4640	2
263	20250324	141700	306893330	4630	4635	4635	4630	253
264	20250324	141600	305721775	4635	4635	4635	4635	0
265	20250324	141500	305721775	4635	4635	4635	4635	0
266	20250324	141400	305721775	4635	4635	4635	4635	335
267	20250324	141300	304169050	4635	4635	4635	4635	215
268	20250324	141200	303172525	4635	4640	4640	4635	843
269	20250324	141100	299264255	4635	4635	4635	4635	0
270	20250324	141000	299264255	4635	4635	4635	4635	0
271	20250324	140900	299264255	4635	4635	4635	4635	0
272	20250324	140800	299264255	4635	4635	4635	4635	0
273	20250324	140700	299264255	4635	4635	4635	4635	241
274	20250324	140600	298147220	4635	4635	4635	4635	339
275	20250324	140500	296575955	4635	4635	4635	4635	0
276	20250324	140400	296575955	4635	4635	4635	4635	0
277	20250324	140300	296575955	4635	4635	4635	4635	175
278	20250324	140200	295764830	4635	4635	4635	4635	453
279	20250324	140100	293665175	4630	4630	4630	4630	100
280	20250324	140000	293202175	4630	4630	4630	4630	0
281	20250324	135900	293202175	4630	4630	4630	4630	0
282	20250324	135800	293202175	4630	4630	4630	4630	1
283	20250324	135700	293197545	4630	4630	4630	4630	0
284	20250324	135600	293197545	4630	4630	4630	4630	115
285	20250324	135500	292665095	4630	4630	4630	4630	2
286	20250324	135400	292655835	4630	4630	4630	4630	0
287	20250324	135300	292655835	4630	4630	4630	4630	0
288	20250324	135200	292655835	4630	4630	4630	4630	72
289	20250324	135100	292322475	4630	4630	4630	4630	0
290	20250324	135000	292322475	4630	4630	4630	4630	316
291	20250324	134900	290859395	4635	4635	4635	4635	668
292	20250324	134800	287763215	4630	4630	4630	4630	51
293	20250324	134700	287527085	4630	4630	4630	4625	1411
294	20250324	134600	280997265	4625	4625	4625	4625	0
295	20250324	134500	280997265	4625	4625	4625	4625	0
296	20250324	134400	280997265	4625	4625	4625	4625	0
297	20250324	134300	280997265	4625	4625	4625	4625	0
298	20250324	134200	280997265	4625	4625	4625	4625	0
299	20250324	134100	280997265	4625	4625	4625	4625	0
300	20250324	134000	280997265	4625	4625	4625	4625	47
301	20250324	133900	280779890	4615	4615	4615	4615	0
302	20250324	133800	280779890	4615	4615	4615	4615	0
303	20250324	133700	280779890	4615	4615	4615	4615	0
304	20250324	133600	280779890	4615	4615	4615	4615	0
305	20250324	133500	280779890	4615	4615	4615	4615	0
306	20250324	133400	280779890	4615	4620	4620	4615	857
307	20250324	133300	276822715	4620	4620	4620	4620	91
308	20250324	133200	276402295	4620	4620	4620	4620	0
309	20250324	133100	276402295	4620	4620	4620	4620	72
310	20250324	133000	276069655	4630	4630	4630	4630	0
311	20250324	132900	276069655	4630	4630	4630	4630	0
312	20250324	132800	276069655	4630	4630	4630	4630	10
313	20250324	132700	276023355	4620	4620	4620	4620	130
314	20250324	132600	275422755	4620	4627	4627	4620	872
315	20250324	132500	271393471	4620	4620	4620	4620	0
316	20250324	132400	271393471	4620	4620	4620	4620	0
317	20250324	132300	271393471	4620	4620	4620	4620	0
318	20250324	132200	271393471	4620	4620	4620	4620	0
319	20250324	132100	271393471	4620	4620	4620	4620	0
320	20250324	132000	271393471	4620	4620	4620	4620	0
321	20250324	131900	271393471	4620	4620	4620	4620	0
322	20250324	131800	271393471	4620	4620	4620	4620	0
323	20250324	131700	271393471	4620	4620	4620	4620	0
324	20250324	131600	271393471	4620	4620	4620	4620	1
325	20250324	131500	271388851	4635	4635	4635	4635	1
326	20250324	131400	271384216	4635	4620	4635	4620	101
327	20250324	131300	270917581	4630	4630	4630	4630	0
328	20250324	131200	270917581	4630	4632	4632	4625	1767
329	20250324	131100	262736826	4630	4630	4630	4630	0
330	20250324	131000	262736826	4630	4630	4630	4630	0
331	20250324	130900	262736826	4630	4630	4630	4630	5
332	20250324	130800	262713676	4635	4635	4635	4635	0
333	20250324	130700	262713676	4635	4635	4635	4635	1
334	20250324	130600	262709041	4635	4635	4635	4635	108
335	20250324	130500	262208461	4630	4630	4630	4630	14
336	20250324	130400	262143641	4630	4630	4630	4630	124
337	20250324	130300	261569521	4630	4630	4630	4630	756
338	20250324	130200	258069241	4630	4630	4630	4630	0
339	20250324	130100	258069241	4630	4630	4630	4630	0
340	20250324	130000	258069241	4630	4630	4630	4630	0
341	20250324	125900	258069241	4630	4630	4630	4630	1
342	20250324	125800	258064611	4620	4620	4620	4620	104
343	20250324	125700	257584131	4630	4630	4630	4630	5
344	20250324	125600	257560981	4620	4620	4620	4620	0
345	20250324	125500	257560981	4620	4620	4620	4620	34
346	20250324	125400	257403901	4630	4630	4630	4630	207
347	20250324	125300	256445491	4630	4630	4630	4630	1
348	20250324	125200	256440861	4620	4620	4620	4620	0
349	20250324	125100	256440861	4620	4625	4625	4620	46
350	20250324	125000	256228156	4630	4630	4630	4630	400
351	20250324	124900	254376156	4630	4625	4630	4625	88
352	20250324	124800	253969151	4625	4625	4625	4625	2
353	20250324	124700	253959901	4610	4615	4615	4610	3000
354	20250324	124600	240126971	4630	4630	4630	4630	0
355	20250324	124500	240126971	4630	4630	4630	4630	102
356	20250324	124400	239654711	4630	4625	4630	4625	15
357	20250324	124300	239585276	4630	4630	4630	4630	0
358	20250324	124200	239585276	4630	4630	4630	4630	0
359	20250324	124100	239585276	4630	4630	4630	4630	0
360	20250324	124000	239585276	4630	4625	4630	4625	2
361	20250324	123900	239576021	4610	4625	4625	4610	2001
362	20250324	123800	230338496	4625	4625	4625	4625	0
363	20250324	123700	230338496	4625	4625	4625	4625	0
364	20250324	123600	230338496	4625	4625	4625	4625	2
365	20250324	123500	230329246	4625	4625	4625	4625	0
366	20250324	123400	230329246	4625	4625	4625	4625	0
367	20250324	123300	230329246	4625	4630	4630	4625	154
368	20250324	123200	229616726	4625	4625	4625	4625	188
369	20250324	123100	228747226	4625	4625	4630	4625	272
370	20250324	123000	227488956	4630	4620	4630	4620	895
371	20250324	122900	223349356	4630	4630	4630	4630	0
372	20250324	122800	223349356	4630	4630	4630	4620	1178
373	20250324	122700	217901029	4630	4630	4630	4630	0
374	20250324	122600	217901029	4630	4630	4630	4630	14
375	20250324	122500	217836209	4630	4630	4630	4630	8
376	20250324	122400	217799169	4630	4630	4630	4630	0
377	20250324	122300	217799169	4630	4630	4630	4630	400
378	20250324	122200	215947169	4635	4635	4635	4635	0
379	20250324	122100	215947169	4635	4635	4635	4635	0
380	20250324	122000	215947169	4635	4630	4635	4630	888
381	20250324	121900	211835689	4635	4635	4635	4635	0
382	20250324	121800	211835689	4635	4635	4635	4635	269
383	20250324	121700	210588874	4630	4630	4630	4630	0
384	20250324	121600	210588874	4630	4630	4630	4630	518
385	20250324	121500	208190534	4635	4635	4635	4635	1
386	20250324	121400	208185899	4635	4635	4635	4635	0
387	20250324	121300	208185899	4635	4630	4635	4630	70
388	20250324	121200	207861759	4630	4630	4630	4630	4
389	20250324	121100	207843239	4630	4630	4630	4630	0
390	20250324	121000	207843239	4630	4630	4630	4630	498
391	20250324	120900	205537499	4630	4630	4630	4630	0
392	20250324	120800	205537499	4630	4630	4630	4630	1
393	20250324	120700	205532869	4635	4635	4635	4635	401
394	20250324	120600	203674234	4635	4630	4635	4630	117
395	20250324	120500	203132489	4630	4630	4630	4630	0
396	20250324	120400	203132489	4630	4630	4630	4630	0
397	20250324	120300	203132489	4630	4630	4630	4630	117
398	20250324	120200	202590779	4635	4635	4635	4635	1234
399	20250324	120100	196871189	4640	4640	4640	4640	5
400	20250324	120000	196847989	4640	4640	4640	4640	1
401	20250324	115900	196843349	4640	4640	4640	4640	52
402	20250324	115800	196602069	4640	4640	4640	4640	0
403	20250324	115700	196602069	4640	4645	4645	4640	151
404	20250324	115600	195900679	4645	4645	4645	4640	55
405	20250324	115500	195645469	4645	4645	4645	4645	0
406	20250324	115400	195645469	4645	4645	4645	4645	0
407	20250324	115300	195645469	4645	4645	4645	4645	50
408	20250324	115200	195413219	4645	4645	4645	4645	201
409	20250324	115100	194479574	4640	4640	4640	4640	0
410	20250324	115000	194479574	4640	4640	4640	4640	0
411	20250324	114900	194479574	4640	4640	4640	4640	1367
412	20250324	114800	188136694	4650	4650	4650	4650	2
413	20250324	114700	188127394	4640	4645	4650	4640	130
414	20250324	114600	187523544	4645	4645	4645	4645	152
415	20250324	114500	186817504	4645	4645	4645	4645	44
416	20250324	114400	186613124	4650	4650	4650	4650	0
417	20250324	114300	186613124	4650	4650	4650	4650	0
418	20250324	114200	186613124	4650	4650	4650	4650	0
419	20250324	114100	186613124	4650	4650	4650	4650	0
420	20250324	114000	186613124	4650	4650	4650	4650	0
421	20250324	113900	186613124	4650	4650	4650	4650	0
422	20250324	113800	186613124	4650	4650	4650	4650	0
423	20250324	113700	186613124	4650	4650	4650	4650	0
424	20250324	113600	186613124	4650	4650	4650	4650	50
425	20250324	113500	186380624	4650	4650	4650	4650	1
426	20250324	113400	186375974	4635	4635	4635	4635	0
427	20250324	113300	186375974	4635	4635	4635	4635	60
428	20250324	113200	186097874	4650	4650	4650	4650	20
429	20250324	113100	186004874	4650	4650	4650	4650	1
430	20250324	113000	186000224	4650	4650	4650	4650	0
431	20250324	112900	186000224	4650	4650	4650	4650	1
432	20250324	112800	185995574	4650	4650	4650	4650	200
433	20250324	112700	185065574	4635	4650	4650	4635	116
434	20250324	112600	184527824	4650	4650	4650	4650	0
435	20250324	112500	184527824	4650	4650	4650	4650	187
436	20250324	112400	183658274	4650	4650	4650	4650	0
437	20250324	112300	183658274	4650	4650	4650	4650	0
438	20250324	112200	183658274	4650	4650	4650	4650	0
439	20250324	112100	183658274	4650	4650	4650	4650	1
440	20250324	112000	183653624	4650	4650	4650	4650	51
441	20250324	111900	183416474	4635	4635	4635	4635	0
442	20250324	111800	183416474	4635	4635	4635	4635	46
443	20250324	111700	183203264	4640	4640	4640	4640	4
444	20250324	111600	183184704	4645	4645	4645	4645	0
445	20250324	111500	183184704	4645	4640	4645	4640	226
446	20250324	111400	182134939	4640	4640	4640	4640	113
447	20250324	111300	181610619	4640	4640	4640	4640	100
448	20250324	111200	181146619	4640	4640	4640	4640	12
449	20250324	111100	181090939	4635	4635	4635	4635	52
450	20250324	111000	180849919	4630	4630	4630	4630	0
451	20250324	110900	180849919	4630	4630	4630	4630	0
452	20250324	110800	180849919	4630	4630	4630	4630	1
453	20250324	110700	180845289	4640	4640	4640	4640	0
454	20250324	110600	180845289	4640	4640	4640	4640	11
455	20250324	110500	180794249	4640	4640	4640	4640	50
456	20250324	110400	180562249	4640	4635	4640	4635	476
457	20250324	110300	178355804	4640	4640	4640	4640	0
458	20250324	110200	178355804	4640	4640	4640	4640	0
459	20250324	110100	178355804	4640	4640	4640	4640	12
460	20250324	110000	178300124	4645	4645	4645	4645	0
461	20250324	105900	178300124	4645	4645	4645	4645	0
462	20250324	105800	178300124	4645	4645	4645	4645	0
463	20250324	105700	178300124	4645	4640	4645	4630	26
464	20250324	105600	178179669	4640	4635	4640	4635	431
465	20250324	105500	176180089	4640	4640	4640	4640	0
466	20250324	105400	176180089	4640	4640	4640	4640	0
467	20250324	105300	176180089	4640	4640	4640	4640	0
468	20250324	105200	176180089	4640	4640	4640	4640	0
469	20250324	105100	176180089	4640	4640	4640	4635	1116
470	20250324	105000	171004919	4635	4640	4640	4635	99
471	20250324	104900	170546049	4635	4635	4635	4635	150
472	20250324	104800	169850799	4635	4635	4635	4635	100
473	20250324	104700	169387299	4640	4640	4640	4640	5
474	20250324	104600	169364099	4645	4645	4645	4645	3
475	20250324	104500	169350164	4645	4640	4645	4640	368
476	20250324	104400	167642519	4640	4640	4640	4640	0
477	20250324	104300	167642519	4640	4640	4640	4640	11
478	20250324	104200	167591479	4640	4640	4640	4640	1
479	20250324	104100	167586839	4640	4640	4640	4640	116
480	20250324	104000	167048599	4635	4635	4635	4635	43
481	20250324	103900	166849294	4640	4640	4640	4640	121
482	20250324	103800	166287854	4645	4645	4645	4640	67
483	20250324	103700	165976794	4655	4655	4655	4655	0
484	20250324	103600	165976794	4655	4655	4655	4655	55
485	20250324	103500	165720769	4655	4655	4655	4655	5
486	20250324	103400	165697494	4655	4655	4655	4655	0
487	20250324	103300	165697494	4655	4650	4655	4650	456
488	20250324	103200	163577074	4650	4645	4650	4645	5
489	20250324	103100	163553844	4645	4640	4645	4640	430
490	20250324	103000	161556644	4640	4640	4640	4640	0
491	20250324	102900	161556644	4640	4640	4640	4640	388
492	20250324	102800	159756324	4640	4640	4640	4640	0
493	20250324	102700	159756324	4640	4640	4640	4640	1
494	20250324	102600	159751684	4640	4630	4640	4630	101
495	20250324	102500	159283054	4640	4640	4640	4640	2
496	20250324	102400	159273774	4635	4635	4635	4635	52
497	20250324	102300	159032754	4630	4630	4630	4630	92
498	20250324	102200	158606794	4635	4635	4635	4635	10
499	20250324	102100	158560444	4635	4635	4635	4635	0
500	20250324	102000	158560444	4635	4630	4635	4630	214
501	20250324	101900	157569614	4630	4635	4635	4630	110
502	20250324	101800	157060114	4635	4640	4640	4635	23
503	20250324	101700	156953459	4640	4640	4640	4640	4
504	20250324	101600	156934899	4635	4635	4635	4635	386
505	20250324	101500	155145789	4630	4635	4635	4630	283
506	20250324	101400	153834999	4630	4630	4630	4630	0
507	20250324	101300	153834999	4630	4640	4645	4630	1158
508	20250324	101200	148463579	4645	4645	4645	4645	0
509	20250324	101100	148463579	4645	4645	4645	4645	0
510	20250324	101000	148463579	4645	4640	4645	4640	219
511	20250324	100900	147447409	4640	4645	4645	4640	331
512	20250324	100800	145910859	4650	4650	4650	4650	634
513	20250324	100700	142962759	4645	4645	4645	4645	0
514	20250324	100600	142962759	4645	4645	4645	4645	9
515	20250324	100500	142920954	4650	4655	4655	4650	120
516	20250324	100400	142362949	4650	4650	4650	4650	107
517	20250324	100300	141865399	4655	4655	4655	4655	100
518	20250324	100200	141399899	4655	4660	4660	4655	227
519	20250324	100100	140342214	4655	4655	4655	4655	108
520	20250324	100000	139839474	4665	4665	4665	4665	0
521	20250324	095900	139839474	4665	4665	4665	4665	1
522	20250324	095800	139834809	4665	4665	4665	4665	3
523	20250324	095700	139820814	4665	4665	4665	4665	215
524	20250324	095600	138817839	4665	4665	4665	4665	1
525	20250324	095500	138813174	4660	4660	4660	4660	798
526	20250324	095400	135094494	4660	4655	4660	4650	202
527	20250324	095300	134153559	4650	4645	4650	4630	517
528	20250324	095200	131751714	4645	4645	4645	4630	231
529	20250324	095100	130679684	4640	4645	4645	4640	146
530	20250324	095000	130002234	4650	4650	4650	4650	166
531	20250324	094900	129230334	4650	4640	4650	4640	3
532	20250324	094800	129216394	4640	4640	4640	4640	0
533	20250324	094700	129216394	4640	4640	4640	4640	10
534	20250324	094600	129169994	4640	4640	4640	4640	7
535	20250324	094500	129137514	4640	4640	4640	4640	0
536	20250324	094400	129137514	4640	4650	4650	4640	519
537	20250324	094300	126724264	4640	4640	4650	4635	203
538	20250324	094200	125782344	4640	4640	4640	4640	2
539	20250324	094100	125773064	4640	4640	4640	4620	48
540	20250324	094000	125551144	4630	4620	4630	4620	3
541	20250324	093900	125537264	4635	4630	4655	4625	82
542	20250324	093800	125157234	4655	4655	4655	4655	3
543	20250324	093700	125143269	4630	4630	4630	4630	0
544	20250324	093600	125143269	4630	4630	4630	4630	1
545	20250324	093500	125138639	4645	4645	4645	4590	601
546	20250324	093400	122363209	4640	4640	4640	4640	50
547	20250324	093300	122131209	4640	4640	4640	4640	750
548	20250324	093200	118651209	4640	4640	4640	4640	501
549	20250324	093100	116326569	4640	4620	4640	4600	1144
550	20250324	093000	111034269	4620	4620	4620	4620	7
551	20250324	092900	111001929	4615	4615	4615	4610	3393
552	20250324	092800	95346644	4585	4585	4585	4585	600
553	20250324	092700	92595644	4585	4595	4620	4585	2449
554	20250324	092600	81354954	4615	4595	4615	4595	58
555	20250324	092500	81087384	4595	4600	4600	4595	303
556	20250324	092400	79693599	4600	4620	4620	4600	705
557	20250324	092300	76447579	4620	4615	4620	4615	246
558	20250324	092200	75311634	4615	4620	4620	4615	120
559	20250324	092100	74757784	4615	4640	4640	4615	316
560	20250324	092000	73297719	4640	4640	4640	4640	1
561	20250324	091900	73293079	4615	4620	4620	4615	65
562	20250324	091800	72992859	4620	4620	4620	4615	71
563	20250324	091700	72665139	4620	4620	4620	4620	0
564	20250324	091600	72665139	4620	4620	4620	4617	214
565	20250324	091500	71676498	4620	4620	4620	4620	5
566	20250324	091400	71653398	4620	4635	4635	4620	403
567	20250324	091300	69790298	4635	4635	4635	4635	0
568	20250324	091200	69790298	4635	4640	4645	4635	11
569	20250324	091100	69739278	4620	4620	4620	4620	0
570	20250324	091000	69739278	4620	4620	4620	4620	0
571	20250324	090900	69739278	4620	4620	4630	4615	5981
572	20250324	090800	42078093	4620	4605	4620	4555	2986
573	20250324	090700	28345873	4605	4617	4617	4605	484
574	20250324	090600	26114490	4615	4605	4625	4605	366
575	20250324	090500	24426935	4605	4605	4630	4605	115
576	20250324	090400	23896335	4605	4630	4630	4605	2929
577	20250324	090300	10363165	4635	4635	4640	4635	114
578	20250324	090200	9834715	4640	4650	4650	4640	494
579	20250324	090100	7539115	4680	4650	4680	4645	713
580	20250324	090000	4226585	4690	4645	4690	4645	908