KissMeData/068240/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	194800	730315880	9700	9700	9700	9700	1388
3	20250324	194700	730315880	9700	9700	9700	9700	0
4	20250324	194600	730315880	9700	9700	9700	9700	0
5	20250324	194500	730315880	9700	9700	9700	9700	0
6	20250324	194400	730315880	9700	9700	9700	9700	0
7	20250324	194300	730315880	9700	9700	9700	9700	0
8	20250324	194200	730315880	9700	9700	9700	9700	0
9	20250324	194100	730315880	9700	9700	9700	9700	0
10	20250324	194000	730315880	9700	9700	9700	9700	0
11	20250324	193900	730315880	9700	9700	9700	9700	0
12	20250324	193800	730315880	9700	9700	9700	9700	0
13	20250324	193700	730315880	9700	9700	9700	9700	0
14	20250324	193600	730315880	9700	9700	9700	9700	0
15	20250324	193500	730315880	9700	9700	9700	9700	0
16	20250324	193400	730315880	9700	9700	9700	9700	0
17	20250324	193300	730315880	9700	9700	9700	9700	0
18	20250324	193200	730315880	9700	9700	9700	9700	0
19	20250324	193100	730315880	9700	9700	9700	9700	0
20	20250324	193000	730315880	9700	9700	9700	9700	0
21	20250324	192900	730315880	9700	9700	9700	9700	0
22	20250324	192800	730315880	9700	9700	9700	9700	0
23	20250324	192700	730315880	9700	9700	9700	9700	0
24	20250324	192600	730315880	9700	9700	9700	9700	0
25	20250324	192500	730315880	9700	9700	9700	9700	0
26	20250324	192400	730315880	9700	9700	9700	9700	0
27	20250324	192300	730315880	9700	9700	9700	9700	0
28	20250324	192200	730315880	9700	9700	9700	9700	0
29	20250324	192100	730315880	9700	9700	9700	9700	0
30	20250324	192000	730315880	9700	9700	9700	9700	0
31	20250324	191900	730315880	9700	9700	9700	9700	0
32	20250324	191800	730315880	9700	9700	9700	9700	1388
33	20250324	191700	730315880	9700	9700	9700	9700	0
34	20250324	191600	730315880	9700	9700	9700	9700	0
35	20250324	191500	730315880	9700	9700	9700	9700	0
36	20250324	191400	730315880	9700	9700	9700	9700	0
37	20250324	191300	730315880	9700	9700	9700	9700	0
38	20250324	191200	730315880	9700	9700	9700	9700	0
39	20250324	191100	730315880	9700	9700	9700	9700	0
40	20250324	191000	730315880	9700	9700	9700	9700	0
41	20250324	190900	730315880	9700	9700	9700	9700	0
42	20250324	190800	730315880	9700	9700	9700	9700	0
43	20250324	190700	730315880	9700	9700	9700	9700	0
44	20250324	190600	730315880	9700	9700	9700	9700	0
45	20250324	190500	730315880	9700	9700	9700	9700	0
46	20250324	190400	730315880	9700	9700	9700	9700	0
47	20250324	190300	730315880	9700	9700	9700	9700	0
48	20250324	190200	730315880	9700	9700	9700	9700	0
49	20250324	190100	730315880	9700	9700	9700	9700	0
50	20250324	190000	730315880	9700	9700	9700	9700	0
51	20250324	185900	730315880	9700	9700	9700	9700	0
52	20250324	185800	730315880	9700	9700	9700	9700	0
53	20250324	185700	730315880	9700	9700	9700	9700	0
54	20250324	185600	730315880	9700	9700	9700	9700	0
55	20250324	185500	730315880	9700	9700	9700	9700	0
56	20250324	185400	730315880	9700	9700	9700	9700	0
57	20250324	185300	730315880	9700	9700	9700	9700	0
58	20250324	185200	730315880	9700	9700	9700	9700	0
59	20250324	185100	730315880	9700	9700	9700	9700	0
60	20250324	185000	730315880	9700	9700	9700	9700	0
61	20250324	184900	730315880	9700	9700	9700	9700	0
62	20250324	184800	730315880	9700	9700	9700	9700	1388
63	20250324	184700	730315880	9700	9700	9700	9700	0
64	20250324	184600	730315880	9700	9700	9700	9700	0
65	20250324	184500	730315880	9700	9700	9700	9700	0
66	20250324	184400	730315880	9700	9700	9700	9700	0
67	20250324	184300	730315880	9700	9700	9700	9700	0
68	20250324	184200	730315880	9700	9700	9700	9700	0
69	20250324	184100	730315880	9700	9700	9700	9700	0
70	20250324	184000	730315880	9700	9700	9700	9700	0
71	20250324	183900	730315880	9700	9700	9700	9700	0
72	20250324	183800	730315880	9700	9700	9700	9700	0
73	20250324	183700	730315880	9700	9700	9700	9700	0
74	20250324	183600	730315880	9700	9700	9700	9700	0
75	20250324	183500	730315880	9700	9700	9700	9700	0
76	20250324	183400	730315880	9700	9700	9700	9700	0
77	20250324	183300	730315880	9700	9700	9700	9700	0
78	20250324	183200	730315880	9700	9700	9700	9700	0
79	20250324	183100	730315880	9700	9700	9700	9700	0
80	20250324	183000	730315880	9700	9700	9700	9700	0
81	20250324	182900	730315880	9700	9700	9700	9700	0
82	20250324	182800	730315880	9700	9700	9700	9700	0
83	20250324	182700	730315880	9700	9700	9700	9700	0
84	20250324	182600	730315880	9700	9700	9700	9700	0
85	20250324	182500	730315880	9700	9700	9700	9700	0
86	20250324	182400	730315880	9700	9700	9700	9700	0
87	20250324	182300	730315880	9700	9700	9700	9700	0
88	20250324	182200	730315880	9700	9700	9700	9700	0
89	20250324	182100	730315880	9700	9700	9700	9700	0
90	20250324	182000	730315880	9700	9700	9700	9700	0
91	20250324	181900	730315880	9700	9700	9700	9700	0
92	20250324	181800	730315880	9700	9700	9700	9700	1388
93	20250324	181700	730315880	9700	9700	9700	9700	0
94	20250324	181600	730315880	9700	9700	9700	9700	0
95	20250324	181500	730315880	9700	9700	9700	9700	0
96	20250324	181400	730315880	9700	9700	9700	9700	0
97	20250324	181300	730315880	9700	9700	9700	9700	0
98	20250324	181200	730315880	9700	9700	9700	9700	0
99	20250324	181100	730315880	9700	9700	9700	9700	0
100	20250324	181000	730315880	9700	9700	9700	9700	0
101	20250324	180900	730315880	9700	9700	9700	9700	0
102	20250324	180800	730315880	9700	9700	9700	9700	0
103	20250324	180700	730315880	9700	9700	9700	9700	0
104	20250324	180600	730315880	9700	9700	9700	9700	0
105	20250324	180500	730315880	9700	9700	9700	9700	0
106	20250324	180400	730315880	9700	9700	9700	9700	0
107	20250324	180300	730315880	9700	9700	9700	9700	0
108	20250324	180200	730315880	9700	9700	9700	9700	0
109	20250324	180100	730315880	9700	9700	9700	9700	0
110	20250324	180000	730315880	9700	9700	9700	9700	0
111	20250324	175900	730315880	9700	9700	9700	9700	0
112	20250324	175800	730315880	9700	9700	9700	9700	0
113	20250324	175700	730315880	9700	9700	9700	9700	0
114	20250324	175600	730315880	9700	9700	9700	9700	0
115	20250324	175500	730315880	9700	9700	9700	9700	0
116	20250324	175400	730315880	9700	9700	9700	9700	0
117	20250324	175300	730315880	9700	9700	9700	9700	0
118	20250324	175200	730315880	9700	9700	9700	9700	0
119	20250324	175100	730315880	9700	9700	9700	9700	0
120	20250324	175000	730315880	9700	9700	9700	9700	0
121	20250324	174900	730315880	9700	9700	9700	9700	0
122	20250324	174800	730315880	9700	9700	9700	9700	1388
123	20250324	174700	730315880	9700	9700	9700	9700	0
124	20250324	174600	730315880	9700	9700	9700	9700	0
125	20250324	174500	730315880	9700	9700	9700	9700	0
126	20250324	174400	730315880	9700	9700	9700	9700	0
127	20250324	174300	730315880	9700	9700	9700	9700	0
128	20250324	174200	730315880	9700	9700	9700	9700	0
129	20250324	174100	730315880	9700	9700	9700	9700	0
130	20250324	174000	730315880	9700	9700	9700	9700	0
131	20250324	173900	730315880	9700	9700	9700	9700	0
132	20250324	173800	730315880	9700	9700	9700	9700	0
133	20250324	173700	730315880	9700	9700	9700	9700	0
134	20250324	173600	730315880	9700	9700	9700	9700	0
135	20250324	173500	730315880	9700	9700	9700	9700	0
136	20250324	173400	730315880	9700	9700	9700	9700	0
137	20250324	173300	730315880	9700	9700	9700	9700	0
138	20250324	173200	730315880	9700	9700	9700	9700	0
139	20250324	173100	730315880	9700	9700	9700	9700	0
140	20250324	173000	730315880	9700	9700	9700	9700	0
141	20250324	172900	730315880	9700	9700	9700	9700	0
142	20250324	172800	730315880	9700	9700	9700	9700	0
143	20250324	172700	730315880	9700	9700	9700	9700	0
144	20250324	172600	730315880	9700	9700	9700	9700	0
145	20250324	172500	730315880	9700	9700	9700	9700	0
146	20250324	172400	730315880	9700	9700	9700	9700	0
147	20250324	172300	730315880	9700	9700	9700	9700	0
148	20250324	172200	730315880	9700	9700	9700	9700	0
149	20250324	172100	730315880	9700	9700	9700	9700	0
150	20250324	172000	730315880	9700	9700	9700	9700	0
151	20250324	171900	730315880	9700	9700	9700	9700	0
152	20250324	171800	730315880	9700	9700	9700	9700	1388
153	20250324	171700	730315880	9700	9700	9700	9700	0
154	20250324	171600	730315880	9700	9700	9700	9700	0
155	20250324	171500	730315880	9700	9700	9700	9700	0
156	20250324	171400	730315880	9700	9700	9700	9700	0
157	20250324	171300	730315880	9700	9700	9700	9700	0
158	20250324	171200	730315880	9700	9700	9700	9700	0
159	20250324	171100	730315880	9700	9700	9700	9700	0
160	20250324	171000	730315880	9700	9700	9700	9700	0
161	20250324	170900	730315880	9700	9700	9700	9700	0
162	20250324	170800	730315880	9700	9700	9700	9700	0
163	20250324	170700	730315880	9700	9700	9700	9700	0
164	20250324	170600	730315880	9700	9700	9700	9700	0
165	20250324	170500	730315880	9700	9700	9700	9700	0
166	20250324	170400	730315880	9700	9700	9700	9700	0
167	20250324	170300	730315880	9700	9700	9700	9700	0
168	20250324	170200	730315880	9700	9700	9700	9700	0
169	20250324	170100	730315880	9700	9700	9700	9700	0
170	20250324	170000	730315880	9700	9700	9700	9700	0
171	20250324	165900	730315880	9700	9700	9700	9700	0
172	20250324	165800	730315880	9700	9700	9700	9700	0
173	20250324	165700	730315880	9700	9700	9700	9700	0
174	20250324	165600	730315880	9700	9700	9700	9700	0
175	20250324	165500	730315880	9700	9700	9700	9700	0
176	20250324	165400	730315880	9700	9700	9700	9700	0
177	20250324	165300	730315880	9700	9700	9700	9700	0
178	20250324	165200	730315880	9700	9700	9700	9700	0
179	20250324	165100	730315880	9700	9700	9700	9700	0
180	20250324	165000	730315880	9700	9700	9700	9700	0
181	20250324	164900	730315880	9700	9700	9700	9700	0
182	20250324	164800	730315880	9700	9700	9700	9700	1388
183	20250324	164700	730315880	9700	9700	9700	9700	0
184	20250324	164600	730315880	9700	9700	9700	9700	0
185	20250324	164500	730315880	9700	9700	9700	9700	0
186	20250324	164400	730315880	9700	9700	9700	9700	0
187	20250324	164300	730315880	9700	9700	9700	9700	0
188	20250324	164200	730315880	9700	9700	9700	9700	0
189	20250324	164100	730315880	9700	9700	9700	9700	0
190	20250324	164000	730315880	9700	9700	9700	9700	0
191	20250324	163900	730315880	9700	9700	9700	9700	0
192	20250324	163800	730315880	9700	9700	9700	9700	0
193	20250324	163700	730315880	9700	9700	9700	9700	0
194	20250324	163600	730315880	9700	9700	9700	9700	0
195	20250324	163500	730315880	9700	9700	9700	9700	0
196	20250324	163400	730315880	9700	9700	9700	9700	0
197	20250324	163300	730315880	9700	9700	9700	9700	0
198	20250324	163200	730315880	9700	9700	9700	9700	0
199	20250324	163100	730315880	9700	9700	9700	9700	0
200	20250324	163000	730315880	9700	9700	9700	9700	0
201	20250324	162900	730315880	9700	9700	9700	9700	0
202	20250324	162800	730315880	9700	9700	9700	9700	0
203	20250324	162700	730315880	9700	9700	9700	9700	0
204	20250324	162600	730315880	9700	9700	9700	9700	0
205	20250324	162500	730315880	9700	9700	9700	9700	0
206	20250324	162400	730315880	9700	9700	9700	9700	0
207	20250324	162300	730315880	9700	9700	9700	9700	0
208	20250324	162200	730315880	9700	9700	9700	9700	0
209	20250324	162100	730315880	9700	9700	9700	9700	0
210	20250324	162000	730315880	9700	9700	9700	9700	0
211	20250324	161900	730315880	9700	9700	9700	9700	0
212	20250324	161800	730315880	9700	9700	9700	9700	1388
213	20250324	161700	730315880	9700	9700	9700	9700	0
214	20250324	161600	730315880	9700	9700	9700	9700	0
215	20250324	161500	730315880	9700	9700	9700	9700	0
216	20250324	161400	730315880	9700	9700	9700	9700	0
217	20250324	161300	730315880	9700	9700	9700	9700	0
218	20250324	161200	730315880	9700	9700	9700	9700	0
219	20250324	161100	730315880	9700	9700	9700	9700	0
220	20250324	161000	730315880	9700	9700	9700	9700	0
221	20250324	160900	730315880	9700	9700	9700	9700	0
222	20250324	160800	730315880	9700	9700	9700	9700	0
223	20250324	160700	730315880	9700	9700	9700	9700	0
224	20250324	160600	730315880	9700	9700	9700	9700	0
225	20250324	160500	730315880	9700	9700	9700	9700	0
226	20250324	160400	730315880	9700	9700	9700	9700	0
227	20250324	160300	730315880	9700	9700	9700	9700	0
228	20250324	160200	730315880	9700	9700	9700	9700	0
229	20250324	160100	730315880	9700	9700	9700	9700	0
230	20250324	160000	730315880	9700	9700	9700	9700	0
231	20250324	155900	730315880	9700	9700	9700	9700	0
232	20250324	155800	730315880	9700	9700	9700	9700	0
233	20250324	155700	730315880	9700	9700	9700	9700	0
234	20250324	155600	730315880	9700	9700	9700	9700	0
235	20250324	155500	730315880	9700	9700	9700	9700	0
236	20250324	155400	730315880	9700	9700	9700	9700	0
237	20250324	155300	730315880	9700	9700	9700	9700	0
238	20250324	155200	730315880	9700	9700	9700	9700	0
239	20250324	155100	730315880	9700	9700	9700	9700	0
240	20250324	155000	730315880	9700	9700	9700	9700	0
241	20250324	154900	730315880	9700	9700	9700	9700	0
242	20250324	154800	730315880	9700	9700	9700	9700	1388
243	20250324	154700	730315880	9700	9700	9700	9700	0
244	20250324	154600	730315880	9700	9700	9700	9700	0
245	20250324	154500	730315880	9700	9700	9700	9700	0
246	20250324	154400	730315880	9700	9700	9700	9700	0
247	20250324	154300	730315880	9700	9700	9700	9700	0
248	20250324	154200	730315880	9700	9700	9700	9700	0
249	20250324	154100	730315880	9700	9700	9700	9700	0
250	20250324	154000	730315880	9700	9700	9700	9700	0
251	20250324	153900	730315880	9700	9700	9700	9700	0
252	20250324	153800	730315880	9700	9700	9700	9700	0
253	20250324	153700	730315880	9700	9700	9700	9700	0
254	20250324	153600	730315880	9700	9700	9700	9700	0
255	20250324	153500	730315880	9700	9700	9700	9700	0
256	20250324	153400	730315880	9700	9700	9700	9700	0
257	20250324	153300	730315880	9700	9700	9700	9700	0
258	20250324	153200	730315880	9700	9700	9700	9700	0
259	20250324	153100	730315880	9700	9700	9700	9700	0
260	20250324	153000	730315880	9700	9700	9700	9700	1388
261	20250324	152900	716852280	9730	9730	9730	9730	0
262	20250324	152800	716852280	9730	9730	9730	9730	0
263	20250324	152700	716852280	9730	9730	9730	9730	0
264	20250324	152600	716852280	9730	9730	9730	9730	0
265	20250324	152500	716852280	9730	9730	9730	9730	0
266	20250324	152400	716852280	9730	9730	9730	9730	0
267	20250324	152300	716852280	9730	9730	9730	9730	0
268	20250324	152200	716852280	9730	9730	9730	9730	0
269	20250324	152100	716852280	9730	9730	9730	9730	0
270	20250324	152000	716852280	9730	9730	9730	9730	0
271	20250324	151900	716852280	9730	9710	9730	9710	118
272	20250324	151800	715706100	9710	9700	9720	9700	236
273	20250324	151700	713412590	9700	9700	9720	9700	29
274	20250324	151600	713131270	9700	9700	9700	9700	76
275	20250324	151500	712394070	9700	9700	9700	9700	33
276	20250324	151400	712073970	9700	9700	9720	9700	200
277	20250324	151300	710133950	9700	9700	9710	9700	34
278	20250324	151200	709804040	9700	9700	9700	9700	39
279	20250324	151100	709425740	9720	9720	9720	9700	1001
280	20250324	151000	699714360	9720	9720	9720	9720	13
281	20250324	150900	699588000	9720	9720	9720	9720	5
282	20250324	150800	699539400	9720	9710	9720	9710	21
283	20250324	150700	699335300	9740	9720	9740	9720	138
284	20250324	150600	697991490	9720	9720	9720	9720	14
285	20250324	150500	697855410	9720	9710	9720	9710	8
286	20250324	150400	697777660	9710	9710	9710	9710	2
287	20250324	150300	697758240	9710	9710	9710	9710	2
288	20250324	150200	697738820	9710	9710	9710	9710	2
289	20250324	150100	697719400	9700	9710	9730	9700	112
290	20250324	150000	696630700	9710	9700	9710	9700	155
291	20250324	145900	695126420	9710	9700	9710	9700	154
292	20250324	145800	693631990	9730	9720	9730	9710	297
293	20250324	145700	690745560	9780	9700	9780	9700	279
294	20250324	145600	688029590	9720	9710	9720	9700	204
295	20250324	145500	686049090	9720	9700	9720	9700	298
296	20250324	145400	683157270	9700	9700	9700	9700	121
297	20250324	145300	681983570	9700	9700	9700	9700	194
298	20250324	145200	680101770	9700	9700	9700	9700	37
299	20250324	145100	679742870	9710	9700	9710	9700	246
300	20250324	145000	677355470	9710	9710	9710	9700	135
301	20250324	144900	676045540	9710	9700	9710	9700	215
302	20250324	144800	673959640	9700	9700	9710	9700	244
303	20250324	144700	671591680	9700	9700	9700	9700	191
304	20250324	144600	669738980	9710	9700	9710	9700	256
305	20250324	144500	667255280	9700	9710	9710	9700	146
306	20250324	144400	665838000	9720	9700	9720	9700	244
307	20250324	144300	663470090	9700	9710	9710	9700	173
308	20250324	144200	661791330	9710	9700	9710	9700	228
309	20250324	144100	659579450	9700	9710	9710	9700	335
310	20250324	144000	656326980	9710	9710	9720	9710	235
311	20250324	143900	654043970	9720	9710	9720	9700	509
312	20250324	143800	649102110	9710	9710	9720	9700	352
313	20250324	143700	645684210	9710	9710	9710	9700	150
314	20250324	143600	644229140	9700	9710	9710	9700	212
315	20250324	143500	642170990	9710	9710	9720	9710	211
316	20250324	143400	640122160	9710	9710	9710	9710	75
317	20250324	143300	639393910	9720	9710	9720	9710	117
318	20250324	143200	638257590	9710	9710	9720	9710	191
319	20250324	143100	636402970	9710	9710	9710	9710	133
320	20250324	143000	635111540	9710	9700	9710	9700	164
321	20250324	142900	633520490	9700	9710	9710	9700	312
322	20250324	142800	630492820	9700	9700	9710	9700	183
323	20250324	142700	628717410	9710	9720	9720	9710	167
324	20250324	142600	627094540	9710	9710	9720	9700	271
325	20250324	142500	624464410	9700	9710	9710	9700	182
326	20250324	142400	622698790	9710	9710	9710	9710	199
327	20250324	142300	620766500	9710	9730	9730	9710	277
328	20250324	142200	618072980	9720	9720	9720	9720	263
329	20250324	142100	615516620	9730	9720	9730	9720	176
330	20250324	142000	613805890	9740	9720	9740	9720	389
331	20250324	141900	610021840	9730	9730	9730	9730	192
332	20250324	141800	608153680	9750	9720	9750	9720	381
333	20250324	141700	604448060	9720	9720	9730	9720	199
334	20250324	141600	602513180	9720	9730	9730	9720	176
335	20250324	141500	600801460	9720	9720	9720	9720	97
336	20250324	141400	599858620	9710	9700	9710	9700	261
337	20250324	141300	597326350	9710	9700	9710	9700	207
338	20250324	141200	595317380	9700	9700	9710	9700	111
339	20250324	141100	594240320	9700	9700	9710	9700	195
340	20250324	141000	592348250	9710	9700	9710	9690	283
341	20250324	140900	589602570	9690	9700	9710	9690	1580
342	20250324	140800	574273410	9710	9700	9710	9700	182
343	20250324	140700	572507560	9700	9700	9710	9700	115
344	20250324	140600	571392050	9700	9700	9710	9700	207
345	20250324	140500	569384000	9700	9700	9710	9700	170
346	20250324	140400	567734690	9710	9720	9720	9700	135
347	20250324	140300	566424150	9720	9720	9730	9710	401
348	20250324	140200	562525060	9710	9710	9720	9710	152
349	20250324	140100	561048840	9710	9710	9710	9700	301
350	20250324	140000	558126510	9710	9710	9710	9710	208
351	20250324	135900	556106830	9720	9710	9730	9710	90
352	20250324	135800	555232770	9720	9700	9720	9700	311
353	20250324	135700	552212600	9710	9710	9720	9700	384
354	20250324	135600	548484330	9710	9720	9720	9710	188
355	20250324	135500	546658640	9710	9710	9720	9710	207
356	20250324	135400	544648570	9710	9720	9720	9710	85
357	20250324	135300	543823110	9710	9710	9720	9710	284
358	20250324	135200	541063880	9720	9720	9730	9710	284
359	20250324	135100	538304700	9720	9720	9730	9710	113
360	20250324	135000	537206990	9720	9720	9720	9710	212
361	20250324	134900	535147710	9710	9720	9720	9710	155
362	20250324	134800	533642030	9720	9720	9720	9710	130
363	20250324	134700	532379330	9720	9720	9720	9710	585
364	20250324	134600	526693510	9730	9720	9730	9720	165
365	20250324	134500	525088470	9720	9730	9730	9720	235
366	20250324	134400	522803920	9720	9730	9730	9720	210
367	20250324	134300	520762010	9720	9720	9740	9720	154
368	20250324	134200	519264560	9720	9720	9740	9720	191
369	20250324	134100	517406830	9730	9720	9740	9720	355
370	20250324	134000	513955830	9730	9720	9730	9720	211
371	20250324	133900	511903660	9740	9730	9740	9730	678
372	20250324	133800	505306520	9730	9740	9750	9730	176
373	20250324	133700	503593660	9730	9750	9750	9730	150
374	20250324	133600	502134060	9740	9730	9750	9730	341
375	20250324	133500	498812980	9740	9740	9740	9730	256
376	20250324	133400	496320480	9740	9740	9740	9730	654
377	20250324	133300	489954140	9730	9740	9740	9730	123
378	20250324	133200	488756490	9740	9740	9740	9730	423
379	20250324	133100	484636850	9740	9740	9740	9730	333
380	20250324	133000	481394210	9740	9740	9750	9730	714
381	20250324	132900	474437110	9740	9740	9750	9740	718
382	20250324	132800	467443130	9740	9750	9760	9740	161
383	20250324	132700	465873380	9740	9750	9760	9740	524
384	20250324	132600	460766780	9750	9740	9770	9730	2743
385	20250324	132500	434042350	9750	9760	9770	9750	3539
386	20250324	132400	399512720	9760	9770	9770	9760	849
387	20250324	132300	391218520	9780	9780	9780	9780	0
388	20250324	132200	391218520	9780	9780	9780	9780	1
389	20250324	132100	391208740	9780	9780	9780	9780	0
390	20250324	132000	391208740	9780	9780	9780	9780	2
391	20250324	131900	391189180	9780	9780	9780	9780	1
392	20250324	131800	391179400	9790	9790	9790	9790	0
393	20250324	131700	391179400	9790	9790	9790	9790	0
394	20250324	131600	391179400	9790	9790	9790	9790	0
395	20250324	131500	391179400	9790	9780	9790	9780	38
396	20250324	131400	390807650	9780	9780	9780	9780	0
397	20250324	131300	390807650	9780	9780	9780	9780	109
398	20250324	131200	389741630	9780	9780	9780	9780	1
399	20250324	131100	389731850	9780	9780	9780	9780	100
400	20250324	131000	388753850	9770	9770	9770	9770	9
401	20250324	130900	388665920	9770	9770	9770	9770	0
402	20250324	130800	388665920	9770	9770	9770	9770	0
403	20250324	130700	388665920	9770	9770	9770	9770	0
404	20250324	130600	388665920	9770	9780	9780	9770	117
405	20250324	130500	387521760	9780	9780	9780	9780	250
406	20250324	130400	385076760	9770	9770	9770	9770	645
407	20250324	130300	378775110	9770	9770	9770	9770	16
408	20250324	130200	378618790	9770	9770	9770	9770	14
409	20250324	130100	378482010	9770	9770	9770	9770	0
410	20250324	130000	378482010	9770	9780	9780	9770	5
411	20250324	125900	378433150	9780	9770	9780	9770	280
412	20250324	125800	375697530	9790	9790	9790	9790	0
413	20250324	125700	375697530	9790	9790	9790	9790	0
414	20250324	125600	375697530	9790	9790	9790	9790	0
415	20250324	125500	375697530	9790	9790	9790	9790	0
416	20250324	125400	375697530	9790	9790	9790	9790	0
417	20250324	125300	375697530	9790	9780	9790	9780	31
418	20250324	125200	375394050	9790	9790	9790	9790	0
419	20250324	125100	375394050	9790	9790	9790	9790	0
420	20250324	125000	375394050	9790	9790	9790	9790	3
421	20250324	124900	375364680	9780	9780	9780	9780	0
422	20250324	124800	375364680	9780	9780	9780	9780	0
423	20250324	124700	375364680	9780	9780	9780	9780	720
424	20250324	124600	368323080	9780	9780	9780	9780	0
425	20250324	124500	368323080	9780	9780	9780	9780	170
426	20250324	124400	366660480	9780	9780	9780	9780	0
427	20250324	124300	366660480	9780	9780	9780	9780	0
428	20250324	124200	366660480	9780	9780	9780	9780	0
429	20250324	124100	366660480	9780	9780	9780	9780	0
430	20250324	124000	366660480	9780	9780	9780	9780	1
431	20250324	123900	366650700	9780	9780	9780	9780	63
432	20250324	123800	366034560	9780	9780	9780	9780	25
433	20250324	123700	365790060	9780	9780	9780	9780	6
434	20250324	123600	365731380	9780	9780	9780	9780	0
435	20250324	123500	365731380	9780	9780	9780	9780	0
436	20250324	123400	365731380	9780	9780	9780	9780	624
437	20250324	123300	359628660	9790	9790	9790	9790	0
438	20250324	123200	359628660	9790	9790	9790	9790	0
439	20250324	123100	359628660	9790	9790	9790	9790	1
440	20250324	123000	359618870	9790	9790	9790	9790	10
441	20250324	122900	359520970	9790	9790	9790	9790	10
442	20250324	122800	359423070	9790	9790	9790	9790	26
443	20250324	122700	359168530	9790	9780	9790	9780	112
444	20250324	122600	358073160	9780	9780	9780	9780	55
445	20250324	122500	357535260	9780	9780	9780	9780	10
446	20250324	122400	357437460	9780	9780	9780	9780	123
447	20250324	122300	356234520	9780	9780	9780	9780	130
448	20250324	122200	354963120	9780	9780	9780	9770	1969
449	20250324	122100	335725880	9780	9780	9780	9770	2769
450	20250324	122000	308646950	9790	9790	9790	9790	10
451	20250324	121900	308549050	9790	9790	9790	9790	1
452	20250324	121800	308539260	9780	9780	9780	9780	0
453	20250324	121700	308539260	9780	9780	9780	9780	1
454	20250324	121600	308529480	9790	9790	9790	9790	0
455	20250324	121500	308529480	9790	9790	9790	9780	47
456	20250324	121400	308069710	9800	9800	9800	9800	0
457	20250324	121300	308069710	9800	9800	9800	9800	0
458	20250324	121200	308069710	9800	9800	9800	9800	30
459	20250324	121100	307775710	9790	9790	9790	9790	0
460	20250324	121000	307775710	9790	9790	9790	9780	721
461	20250324	120900	300724080	9790	9800	9800	9790	16
462	20250324	120800	300567420	9800	9800	9800	9800	1
463	20250324	120700	300557620	9790	9790	9790	9790	216
464	20250324	120600	298442980	9790	9790	9790	9790	66
465	20250324	120500	297796840	9790	9790	9790	9790	0
466	20250324	120400	297796840	9790	9790	9790	9790	0
467	20250324	120300	297796840	9790	9790	9790	9790	0
468	20250324	120200	297796840	9790	9790	9790	9790	81
469	20250324	120100	297003850	9790	9790	9790	9790	102
470	20250324	120000	296005270	9790	9790	9790	9790	15
471	20250324	115900	295858420	9790	9790	9790	9790	33
472	20250324	115800	295535350	9780	9790	9790	9780	643
473	20250324	115700	289246670	9790	9790	9790	9790	30
474	20250324	115600	288952970	9790	9790	9790	9790	0
475	20250324	115500	288952970	9790	9790	9790	9790	1
476	20250324	115400	288943180	9790	9790	9790	9790	8
477	20250324	115300	288864860	9790	9790	9790	9790	0
478	20250324	115200	288864860	9790	9800	9800	9790	40
479	20250324	115100	288473150	9800	9800	9800	9800	20
480	20250324	115000	288277150	9800	9800	9800	9800	5
481	20250324	114900	288228150	9800	9810	9810	9800	142
482	20250324	114800	286836540	9810	9810	9810	9810	2
483	20250324	114700	286816920	9800	9810	9810	9800	174
484	20250324	114600	285110240	9820	9820	9820	9820	0
485	20250324	114500	285110240	9820	9820	9820	9820	0
486	20250324	114400	285110240	9820	9820	9820	9820	0
487	20250324	114300	285110240	9820	9820	9820	9820	10
488	20250324	114200	285012040	9810	9810	9810	9810	0
489	20250324	114100	285012040	9810	9810	9810	9810	0
490	20250324	114000	285012040	9810	9810	9810	9810	0
491	20250324	113900	285012040	9810	9810	9810	9810	100
492	20250324	113800	284031040	9800	9800	9800	9800	5
493	20250324	113700	283982040	9800	9810	9810	9800	33
494	20250324	113600	283658390	9790	9790	9790	9790	0
495	20250324	113500	283658390	9790	9810	9810	9790	128
496	20250324	113400	282402790	9810	9810	9810	9810	3
497	20250324	113300	282373360	9800	9800	9800	9790	92
498	20250324	113200	281471880	9800	9820	9820	9780	558
499	20250324	113100	276007660	9810	9810	9810	9810	0
500	20250324	113000	276007660	9810	9800	9810	9800	139
501	20250324	112900	274644920	9800	9800	9800	9800	85
502	20250324	112800	273811920	9810	9810	9810	9810	112
503	20250324	112700	272713200	9820	9820	9820	9820	5
504	20250324	112600	272664100	9820	9820	9820	9820	50
505	20250324	112500	272173100	9820	9820	9820	9820	91
506	20250324	112400	271279480	9820	9820	9820	9820	30
507	20250324	112300	270984880	9820	9820	9820	9820	2
508	20250324	112200	270965240	9820	9810	9820	9800	3855
509	20250324	112100	233179310	9810	9810	9810	9810	20
510	20250324	112000	232983110	9810	9810	9810	9810	10
511	20250324	111900	232885010	9820	9820	9820	9820	10
512	20250324	111800	232786810	9820	9810	9820	9810	209
513	20250324	111700	230736510	9820	9820	9820	9820	0
514	20250324	111600	230736510	9820	9820	9820	9820	3
515	20250324	111500	230707050	9820	9830	9830	9820	50
516	20250324	111400	230216030	9830	9830	9830	9830	9
517	20250324	111300	230127560	9830	9830	9830	9830	5
518	20250324	111200	230078410	9830	9830	9830	9830	133
519	20250324	111100	228771020	9860	9860	9860	9860	1
520	20250324	111000	228761160	9860	9860	9860	9860	157
521	20250324	110900	227213140	9860	9860	9860	9860	0
522	20250324	110800	227213140	9860	9860	9860	9860	47
523	20250324	110700	226749720	9860	9860	9860	9860	0
524	20250324	110600	226749720	9860	9850	9860	9850	1030
525	20250324	110500	216604100	9830	9830	9830	9830	0
526	20250324	110400	216604100	9830	9830	9830	9830	0
527	20250324	110300	216604100	9830	9830	9830	9830	0
528	20250324	110200	216604100	9830	9830	9830	9830	10
529	20250324	110100	216505800	9850	9850	9850	9850	50
530	20250324	110000	216013300	9850	9850	9850	9850	14
531	20250324	105900	215875400	9850	9850	9850	9830	1114
532	20250324	105800	204904580	9860	9860	9860	9860	0
533	20250324	105700	204904580	9860	9860	9860	9860	25
534	20250324	105600	204658080	9830	9830	9830	9830	0
535	20250324	105500	204658080	9830	9860	9860	9830	185
536	20250324	105400	202838960	9860	9820	9860	9820	1243
537	20250324	105300	190602780	9850	9850	9850	9850	0
538	20250324	105200	190602780	9850	9850	9850	9850	30
539	20250324	105100	190307280	9850	9850	9850	9830	373
540	20250324	105000	186640230	9850	9830	9850	9830	115
541	20250324	104900	185509730	9840	9840	9840	9840	1
542	20250324	104800	185499890	9830	9830	9830	9830	45
543	20250324	104700	185057540	9850	9850	9850	9850	4
544	20250324	104600	185018140	9850	9850	9850	9830	58
545	20250324	104500	184446880	9830	9830	9830	9830	9
546	20250324	104400	184358410	9850	9830	9850	9830	97
547	20250324	104300	183404870	9860	9860	9860	9860	12
548	20250324	104200	183286550	9860	9860	9860	9860	2
549	20250324	104100	183266830	9860	9850	9860	9840	122
550	20250324	104000	182065230	9850	9850	9850	9850	4
551	20250324	103900	182025830	9840	9840	9840	9830	33
552	20250324	103800	181701200	9850	9840	9850	9840	16
553	20250324	103700	181543670	9860	9850	9870	9840	554
554	20250324	103600	176086370	9840	9840	9840	9840	96
555	20250324	103500	175141730	9840	9840	9840	9840	59
556	20250324	103400	174561170	9840	9840	9840	9840	0
557	20250324	103300	174561170	9840	9830	9840	9830	5
558	20250324	103200	174511980	9830	9830	9830	9830	103
559	20250324	103100	173499490	9830	9830	9830	9830	2
560	20250324	103000	173479830	9820	9820	9820	9820	0
561	20250324	102900	173479830	9820	9820	9820	9820	14
562	20250324	102800	173342350	9820	9820	9820	9820	51
563	20250324	102700	172841530	9820	9820	9820	9820	250
564	20250324	102600	170386530	9830	9830	9830	9830	1
565	20250324	102500	170376700	9830	9850	9850	9830	22
566	20250324	102400	170160420	9850	9850	9850	9850	4
567	20250324	102300	170121020	9840	9840	9840	9840	6
568	20250324	102200	170061980	9840	9840	9840	9840	303
569	20250324	102100	167080460	9820	9820	9820	9820	0
570	20250324	102000	167080460	9820	9820	9820	9820	0
571	20250324	101900	167080460	9820	9860	9860	9820	1170
572	20250324	101800	155584030	9860	9860	9860	9860	28
573	20250324	101700	155307950	9840	9850	9850	9840	83
574	20250324	101600	154490460	9850	9850	9850	9850	0
575	20250324	101500	154490460	9850	9850	9850	9850	0
576	20250324	101400	154490460	9850	9850	9850	9850	25
577	20250324	101300	154244210	9850	9850	9850	9850	5
578	20250324	101200	154194960	9830	9830	9830	9830	100
579	20250324	101100	153211960	9830	9850	9850	9830	201
580	20250324	101000	151235550	9850	9850	9850	9850	0
581	20250324	100900	151235550	9850	9850	9855	9850	64
582	20250324	100800	150605140	9850	9850	9850	9850	1
583	20250324	100700	150595290	9830	9830	9830	9830	0
584	20250324	100600	150595290	9830	9830	9830	9830	0
585	20250324	100500	150595290	9830	9850	9850	9830	187
586	20250324	100400	148756370	9850	9840	9850	9840	8
587	20250324	100300	148677640	9850	9850	9850	9850	0
588	20250324	100200	148677640	9850	9850	9860	9840	312
589	20250324	100100	145602160	9840	9850	9850	9840	5
590	20250324	100000	145552950	9840	9840	9840	9840	0
591	20250324	095900	145552950	9840	9840	9840	9840	146
592	20250324	095800	144116310	9840	9820	9840	9820	247
593	20250324	095700	141687630	9820	9810	9820	9810	255
594	20250324	095600	139186070	9810	9850	9860	9810	119
595	20250324	095500	138014690	9860	9810	9860	9810	1313
596	20250324	095400	125096510	9810	9810	9810	9810	269
597	20250324	095300	122457620	9810	9810	9860	9810	755
598	20250324	095200	115043310	9810	9810	9810	9810	0
599	20250324	095100	115043310	9810	9810	9810	9810	35
600	20250324	095000	114699960	9810	9810	9810	9810	4
601	20250324	094900	114660720	9810	9830	9830	9810	85
602	20250324	094800	113825370	9800	9800	9800	9800	0
603	20250324	094700	113825370	9800	9800	9800	9800	0
604	20250324	094600	113825370	9800	9800	9800	9800	0
605	20250324	094500	113825370	9800	9800	9800	9800	0
606	20250324	094400	113825370	9800	9810	9820	9800	260
607	20250324	094300	111274840	9810	9810	9810	9810	16
608	20250324	094200	111117880	9810	9810	9810	9810	113
609	20250324	094100	110009350	9800	9820	9820	9800	636
610	20250324	094000	103767570	9820	9830	9830	9820	124
611	20250324	093900	102548940	9840	9830	9840	9830	81
612	20250324	093800	101752660	9830	9830	9830	9830	17
613	20250324	093700	101585550	9830	9830	9830	9830	10
614	20250324	093600	101487250	9840	9840	9840	9840	1
615	20250324	093500	101477410	9840	9840	9840	9840	70
616	20250324	093400	100788610	9840	9840	9840	9840	0
617	20250324	093300	100788610	9840	9840	9840	9840	0
618	20250324	093200	100788610	9840	9860	9860	9830	191
619	20250324	093100	98906710	9870	9880	9880	9870	99
620	20250324	093000	97928770	9870	9860	9870	9860	92
621	20250324	092900	97020835	9840	9870	9870	9840	172
622	20250324	092800	95324305	9880	9870	9880	9870	1500
623	20250324	092700	80504475	9830	9840	9840	9820	105
624	20250324	092600	79471490	9830	9830	9840	9830	169
625	20250324	092500	77808640	9830	9830	9840	9830	185
626	20250324	092400	75988430	9830	9830	9840	9810	397
627	20250324	092300	72087210	9830	9850	9850	9830	31
628	20250324	092200	71782370	9860	9860	9860	9860	20
629	20250324	092100	71585170	9850	9850	9850	9850	3
630	20250324	092000	71555620	9850	9850	9850	9840	9
631	20250324	091900	71467010	9850	9870	9870	9850	66
632	20250324	091800	70816640	9870	9870	9870	9870	13
633	20250324	091700	70688330	9850	9880	9880	9850	116
634	20250324	091600	69543100	9870	9900	9900	9860	174
635	20250324	091500	67823380	9870	9860	9920	9860	816
636	20250324	091400	59750320	9850	9830	9860	9830	118
637	20250324	091300	58587560	9820	9850	9870	9820	148
638	20250324	091200	57130920	9880	9850	9880	9850	591
639	20250324	091100	51305800	9840	9810	9840	9810	221
640	20250324	091000	49136230	9790	9790	9790	9790	58
641	20250324	090900	48568410	9760	9810	9810	9760	903
642	20250324	090800	39738970	9810	9810	9810	9780	609
643	20250324	090700	33772260	9870	9810	9870	9810	55
644	20250324	090600	33229890	9890	9890	9890	9890	0
645	20250324	090500	33229890	9890	9810	9890	9790	589
646	20250324	090400	27433910	9810	9800	9870	9800	465
647	20250324	090300	22869870	9800	9850	9850	9800	305
648	20250324	090200	19870980	9870	9860	9870	9860	20
649	20250324	090100	19673740	9860	9920	9920	9830	1343
650	20250324	090000	6415200	9900	9900	9900	9900	648