KissMeData/138070/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	202500	275367619	2440	2440	2440	2440	7913
3	20250324	202400	275367619	2440	2440	2440	2440	0
4	20250324	202300	275367619	2440	2440	2440	2440	0
5	20250324	202200	275367619	2440	2440	2440	2440	0
6	20250324	202100	275367619	2440	2440	2440	2440	0
7	20250324	202000	275367619	2440	2440	2440	2440	0
8	20250324	201900	275367619	2440	2440	2440	2440	0
9	20250324	201800	275367619	2440	2440	2440	2440	0
10	20250324	201700	275367619	2440	2440	2440	2440	0
11	20250324	201600	275367619	2440	2440	2440	2440	0
12	20250324	201500	275367619	2440	2440	2440	2440	0
13	20250324	201400	275367619	2440	2440	2440	2440	0
14	20250324	201300	275367619	2440	2440	2440	2440	0
15	20250324	201200	275367619	2440	2440	2440	2440	0
16	20250324	201100	275367619	2440	2440	2440	2440	0
17	20250324	201000	275367619	2440	2440	2440	2440	0
18	20250324	200900	275367619	2440	2440	2440	2440	0
19	20250324	200800	275367619	2440	2440	2440	2440	0
20	20250324	200700	275367619	2440	2440	2440	2440	0
21	20250324	200600	275367619	2440	2440	2440	2440	0
22	20250324	200500	275367619	2440	2440	2440	2440	0
23	20250324	200400	275367619	2440	2440	2440	2440	0
24	20250324	200300	275367619	2440	2440	2440	2440	0
25	20250324	200200	275367619	2440	2440	2440	2440	0
26	20250324	200100	275367619	2440	2440	2440	2440	0
27	20250324	200000	275367619	2440	2440	2440	2440	0
28	20250324	195900	275367619	2440	2440	2440	2440	0
29	20250324	195800	275367619	2440	2440	2440	2440	0
30	20250324	195700	275367619	2440	2440	2440	2440	0
31	20250324	195600	275367619	2440	2440	2440	2440	0
32	20250324	195500	275367619	2440	2440	2440	2440	7913
33	20250324	195400	275367619	2440	2440	2440	2440	0
34	20250324	195300	275367619	2440	2440	2440	2440	0
35	20250324	195200	275367619	2440	2440	2440	2440	0
36	20250324	195100	275367619	2440	2440	2440	2440	0
37	20250324	195000	275367619	2440	2440	2440	2440	0
38	20250324	194900	275367619	2440	2440	2440	2440	0
39	20250324	194800	275367619	2440	2440	2440	2440	0
40	20250324	194700	275367619	2440	2440	2440	2440	0
41	20250324	194600	275367619	2440	2440	2440	2440	0
42	20250324	194500	275367619	2440	2440	2440	2440	0
43	20250324	194400	275367619	2440	2440	2440	2440	0
44	20250324	194300	275367619	2440	2440	2440	2440	0
45	20250324	194200	275367619	2440	2440	2440	2440	0
46	20250324	194100	275367619	2440	2440	2440	2440	0
47	20250324	194000	275367619	2440	2440	2440	2440	0
48	20250324	193900	275367619	2440	2440	2440	2440	0
49	20250324	193800	275367619	2440	2440	2440	2440	0
50	20250324	193700	275367619	2440	2440	2440	2440	0
51	20250324	193600	275367619	2440	2440	2440	2440	0
52	20250324	193500	275367619	2440	2440	2440	2440	0
53	20250324	193400	275367619	2440	2440	2440	2440	0
54	20250324	193300	275367619	2440	2440	2440	2440	0
55	20250324	193200	275367619	2440	2440	2440	2440	0
56	20250324	193100	275367619	2440	2440	2440	2440	0
57	20250324	193000	275367619	2440	2440	2440	2440	0
58	20250324	192900	275367619	2440	2440	2440	2440	0
59	20250324	192800	275367619	2440	2440	2440	2440	0
60	20250324	192700	275367619	2440	2440	2440	2440	0
61	20250324	192600	275367619	2440	2440	2440	2440	0
62	20250324	192500	275367619	2440	2440	2440	2440	7913
63	20250324	192400	275367619	2440	2440	2440	2440	0
64	20250324	192300	275367619	2440	2440	2440	2440	0
65	20250324	192200	275367619	2440	2440	2440	2440	0
66	20250324	192100	275367619	2440	2440	2440	2440	0
67	20250324	192000	275367619	2440	2440	2440	2440	0
68	20250324	191900	275367619	2440	2440	2440	2440	0
69	20250324	191800	275367619	2440	2440	2440	2440	0
70	20250324	191700	275367619	2440	2440	2440	2440	0
71	20250324	191600	275367619	2440	2440	2440	2440	0
72	20250324	191500	275367619	2440	2440	2440	2440	0
73	20250324	191400	275367619	2440	2440	2440	2440	0
74	20250324	191300	275367619	2440	2440	2440	2440	0
75	20250324	191200	275367619	2440	2440	2440	2440	0
76	20250324	191100	275367619	2440	2440	2440	2440	0
77	20250324	191000	275367619	2440	2440	2440	2440	0
78	20250324	190900	275367619	2440	2440	2440	2440	0
79	20250324	190800	275367619	2440	2440	2440	2440	0
80	20250324	190700	275367619	2440	2440	2440	2440	0
81	20250324	190600	275367619	2440	2440	2440	2440	0
82	20250324	190500	275367619	2440	2440	2440	2440	0
83	20250324	190400	275367619	2440	2440	2440	2440	0
84	20250324	190300	275367619	2440	2440	2440	2440	0
85	20250324	190200	275367619	2440	2440	2440	2440	0
86	20250324	190100	275367619	2440	2440	2440	2440	0
87	20250324	190000	275367619	2440	2440	2440	2440	0
88	20250324	185900	275367619	2440	2440	2440	2440	0
89	20250324	185800	275367619	2440	2440	2440	2440	0
90	20250324	185700	275367619	2440	2440	2440	2440	0
91	20250324	185600	275367619	2440	2440	2440	2440	0
92	20250324	185500	275367619	2440	2440	2440	2440	7913
93	20250324	185400	275367619	2440	2440	2440	2440	0
94	20250324	185300	275367619	2440	2440	2440	2440	0
95	20250324	185200	275367619	2440	2440	2440	2440	0
96	20250324	185100	275367619	2440	2440	2440	2440	0
97	20250324	185000	275367619	2440	2440	2440	2440	0
98	20250324	184900	275367619	2440	2440	2440	2440	0
99	20250324	184800	275367619	2440	2440	2440	2440	0
100	20250324	184700	275367619	2440	2440	2440	2440	0
101	20250324	184600	275367619	2440	2440	2440	2440	0
102	20250324	184500	275367619	2440	2440	2440	2440	0
103	20250324	184400	275367619	2440	2440	2440	2440	0
104	20250324	184300	275367619	2440	2440	2440	2440	0
105	20250324	184200	275367619	2440	2440	2440	2440	0
106	20250324	184100	275367619	2440	2440	2440	2440	0
107	20250324	184000	275367619	2440	2440	2440	2440	0
108	20250324	183900	275367619	2440	2440	2440	2440	0
109	20250324	183800	275367619	2440	2440	2440	2440	0
110	20250324	183700	275367619	2440	2440	2440	2440	0
111	20250324	183600	275367619	2440	2440	2440	2440	0
112	20250324	183500	275367619	2440	2440	2440	2440	0
113	20250324	183400	275367619	2440	2440	2440	2440	0
114	20250324	183300	275367619	2440	2440	2440	2440	0
115	20250324	183200	275367619	2440	2440	2440	2440	0
116	20250324	183100	275367619	2440	2440	2440	2440	0
117	20250324	183000	275367619	2440	2440	2440	2440	0
118	20250324	182900	275367619	2440	2440	2440	2440	0
119	20250324	182800	275367619	2440	2440	2440	2440	0
120	20250324	182700	275367619	2440	2440	2440	2440	0
121	20250324	182600	275367619	2440	2440	2440	2440	0
122	20250324	182500	275367619	2440	2440	2440	2440	7913
123	20250324	182400	275367619	2440	2440	2440	2440	0
124	20250324	182300	275367619	2440	2440	2440	2440	0
125	20250324	182200	275367619	2440	2440	2440	2440	0
126	20250324	182100	275367619	2440	2440	2440	2440	0
127	20250324	182000	275367619	2440	2440	2440	2440	0
128	20250324	181900	275367619	2440	2440	2440	2440	0
129	20250324	181800	275367619	2440	2440	2440	2440	0
130	20250324	181700	275367619	2440	2440	2440	2440	0
131	20250324	181600	275367619	2440	2440	2440	2440	0
132	20250324	181500	275367619	2440	2440	2440	2440	0
133	20250324	181400	275367619	2440	2440	2440	2440	0
134	20250324	181300	275367619	2440	2440	2440	2440	0
135	20250324	181200	275367619	2440	2440	2440	2440	0
136	20250324	181100	275367619	2440	2440	2440	2440	0
137	20250324	181000	275367619	2440	2440	2440	2440	0
138	20250324	180900	275367619	2440	2440	2440	2440	0
139	20250324	180800	275367619	2440	2440	2440	2440	0
140	20250324	180700	275367619	2440	2440	2440	2440	0
141	20250324	180600	275367619	2440	2440	2440	2440	0
142	20250324	180500	275367619	2440	2440	2440	2440	0
143	20250324	180400	275367619	2440	2440	2440	2440	0
144	20250324	180300	275367619	2440	2440	2440	2440	0
145	20250324	180200	275367619	2440	2440	2440	2440	0
146	20250324	180100	275367619	2440	2440	2440	2440	0
147	20250324	180000	275367619	2440	2440	2440	2440	0
148	20250324	175900	275367619	2440	2440	2440	2440	0
149	20250324	175800	275367619	2440	2440	2440	2440	0
150	20250324	175700	275367619	2440	2440	2440	2440	0
151	20250324	175600	275367619	2440	2440	2440	2440	0
152	20250324	175500	275367619	2440	2440	2440	2440	7913
153	20250324	175400	275367619	2440	2440	2440	2440	0
154	20250324	175300	275367619	2440	2440	2440	2440	0
155	20250324	175200	275367619	2440	2440	2440	2440	0
156	20250324	175100	275367619	2440	2440	2440	2440	0
157	20250324	175000	275367619	2440	2440	2440	2440	0
158	20250324	174900	275367619	2440	2440	2440	2440	0
159	20250324	174800	275367619	2440	2440	2440	2440	0
160	20250324	174700	275367619	2440	2440	2440	2440	0
161	20250324	174600	275367619	2440	2440	2440	2440	0
162	20250324	174500	275367619	2440	2440	2440	2440	0
163	20250324	174400	275367619	2440	2440	2440	2440	0
164	20250324	174300	275367619	2440	2440	2440	2440	0
165	20250324	174200	275367619	2440	2440	2440	2440	0
166	20250324	174100	275367619	2440	2440	2440	2440	0
167	20250324	174000	275367619	2440	2440	2440	2440	0
168	20250324	173900	275367619	2440	2440	2440	2440	0
169	20250324	173800	275367619	2440	2440	2440	2440	0
170	20250324	173700	275367619	2440	2440	2440	2440	0
171	20250324	173600	275367619	2440	2440	2440	2440	0
172	20250324	173500	275367619	2440	2440	2440	2440	0
173	20250324	173400	275367619	2440	2440	2440	2440	0
174	20250324	173300	275367619	2440	2440	2440	2440	0
175	20250324	173200	275367619	2440	2440	2440	2440	0
176	20250324	173100	275367619	2440	2440	2440	2440	0
177	20250324	173000	275367619	2440	2440	2440	2440	0
178	20250324	172900	275367619	2440	2440	2440	2440	0
179	20250324	172800	275367619	2440	2440	2440	2440	0
180	20250324	172700	275367619	2440	2440	2440	2440	0
181	20250324	172600	275367619	2440	2440	2440	2440	0
182	20250324	172500	275367619	2440	2440	2440	2440	7913
183	20250324	172400	275367619	2440	2440	2440	2440	0
184	20250324	172300	275367619	2440	2440	2440	2440	0
185	20250324	172200	275367619	2440	2440	2440	2440	0
186	20250324	172100	275367619	2440	2440	2440	2440	0
187	20250324	172000	275367619	2440	2440	2440	2440	0
188	20250324	171900	275367619	2440	2440	2440	2440	0
189	20250324	171800	275367619	2440	2440	2440	2440	0
190	20250324	171700	275367619	2440	2440	2440	2440	0
191	20250324	171600	275367619	2440	2440	2440	2440	0
192	20250324	171500	275367619	2440	2440	2440	2440	0
193	20250324	171400	275367619	2440	2440	2440	2440	0
194	20250324	171300	275367619	2440	2440	2440	2440	0
195	20250324	171200	275367619	2440	2440	2440	2440	0
196	20250324	171100	275367619	2440	2440	2440	2440	0
197	20250324	171000	275367619	2440	2440	2440	2440	0
198	20250324	170900	275367619	2440	2440	2440	2440	0
199	20250324	170800	275367619	2440	2440	2440	2440	0
200	20250324	170700	275367619	2440	2440	2440	2440	0
201	20250324	170600	275367619	2440	2440	2440	2440	0
202	20250324	170500	275367619	2440	2440	2440	2440	0
203	20250324	170400	275367619	2440	2440	2440	2440	0
204	20250324	170300	275367619	2440	2440	2440	2440	0
205	20250324	170200	275367619	2440	2440	2440	2440	0
206	20250324	170100	275367619	2440	2440	2440	2440	0
207	20250324	170000	275367619	2440	2440	2440	2440	0
208	20250324	165900	275367619	2440	2440	2440	2440	0
209	20250324	165800	275367619	2440	2440	2440	2440	0
210	20250324	165700	275367619	2440	2440	2440	2440	0
211	20250324	165600	275367619	2440	2440	2440	2440	0
212	20250324	165500	275367619	2440	2440	2440	2440	7913
213	20250324	165400	275367619	2440	2440	2440	2440	0
214	20250324	165300	275367619	2440	2440	2440	2440	0
215	20250324	165200	275367619	2440	2440	2440	2440	0
216	20250324	165100	275367619	2440	2440	2440	2440	0
217	20250324	165000	275367619	2440	2440	2440	2440	0
218	20250324	164900	275367619	2440	2440	2440	2440	0
219	20250324	164800	275367619	2440	2440	2440	2440	0
220	20250324	164700	275367619	2440	2440	2440	2440	0
221	20250324	164600	275367619	2440	2440	2440	2440	0
222	20250324	164500	275367619	2440	2440	2440	2440	0
223	20250324	164400	275367619	2440	2440	2440	2440	0
224	20250324	164300	275367619	2440	2440	2440	2440	0
225	20250324	164200	275367619	2440	2440	2440	2440	0
226	20250324	164100	275367619	2440	2440	2440	2440	0
227	20250324	164000	275367619	2440	2440	2440	2440	0
228	20250324	163900	275367619	2440	2440	2440	2440	0
229	20250324	163800	275367619	2440	2440	2440	2440	0
230	20250324	163700	275367619	2440	2440	2440	2440	0
231	20250324	163600	275367619	2440	2440	2440	2440	0
232	20250324	163500	275367619	2440	2440	2440	2440	0
233	20250324	163400	275367619	2440	2440	2440	2440	0
234	20250324	163300	275367619	2440	2440	2440	2440	0
235	20250324	163200	275367619	2440	2440	2440	2440	0
236	20250324	163100	275367619	2440	2440	2440	2440	0
237	20250324	163000	275367619	2440	2440	2440	2440	0
238	20250324	162900	275367619	2440	2440	2440	2440	0
239	20250324	162800	275367619	2440	2440	2440	2440	0
240	20250324	162700	275367619	2440	2440	2440	2440	0
241	20250324	162600	275367619	2440	2440	2440	2440	0
242	20250324	162500	275367619	2440	2440	2440	2440	7913
243	20250324	162400	275367619	2440	2440	2440	2440	0
244	20250324	162300	275367619	2440	2440	2440	2440	0
245	20250324	162200	275367619	2440	2440	2440	2440	0
246	20250324	162100	275367619	2440	2440	2440	2440	0
247	20250324	162000	275367619	2440	2440	2440	2440	0
248	20250324	161900	275367619	2440	2440	2440	2440	0
249	20250324	161800	275367619	2440	2440	2440	2440	0
250	20250324	161700	275367619	2440	2440	2440	2440	0
251	20250324	161600	275367619	2440	2440	2440	2440	0
252	20250324	161500	275367619	2440	2440	2440	2440	0
253	20250324	161400	275367619	2440	2440	2440	2440	0
254	20250324	161300	275367619	2440	2440	2440	2440	0
255	20250324	161200	275367619	2440	2440	2440	2440	0
256	20250324	161100	275367619	2440	2440	2440	2440	0
257	20250324	161000	275367619	2440	2440	2440	2440	0
258	20250324	160900	275367619	2440	2440	2440	2440	0
259	20250324	160800	275367619	2440	2440	2440	2440	0
260	20250324	160700	275367619	2440	2440	2440	2440	0
261	20250324	160600	275367619	2440	2440	2440	2440	0
262	20250324	160500	275367619	2440	2440	2440	2440	0
263	20250324	160400	275367619	2440	2440	2440	2440	0
264	20250324	160300	275367619	2440	2440	2440	2440	0
265	20250324	160200	275367619	2440	2440	2440	2440	0
266	20250324	160100	275367619	2440	2440	2440	2440	0
267	20250324	160000	275367619	2440	2440	2440	2440	0
268	20250324	155900	275367619	2440	2440	2440	2440	0
269	20250324	155800	275367619	2440	2440	2440	2440	0
270	20250324	155700	275367619	2440	2440	2440	2440	0
271	20250324	155600	275367619	2440	2440	2440	2440	0
272	20250324	155500	275367619	2440	2440	2440	2440	7913
273	20250324	155400	275367619	2440	2440	2440	2440	0
274	20250324	155300	275367619	2440	2440	2440	2440	0
275	20250324	155200	275367619	2440	2440	2440	2440	0
276	20250324	155100	275367619	2440	2440	2440	2440	0
277	20250324	155000	275367619	2440	2440	2440	2440	0
278	20250324	154900	275367619	2440	2440	2440	2440	0
279	20250324	154800	275367619	2440	2440	2440	2440	0
280	20250324	154700	275367619	2440	2440	2440	2440	0
281	20250324	154600	275367619	2440	2440	2440	2440	0
282	20250324	154500	275367619	2440	2440	2440	2440	0
283	20250324	154400	275367619	2440	2440	2440	2440	0
284	20250324	154300	275367619	2440	2440	2440	2440	0
285	20250324	154200	275367619	2440	2440	2440	2440	0
286	20250324	154100	275367619	2440	2440	2440	2440	0
287	20250324	154000	275367619	2440	2440	2440	2440	0
288	20250324	153900	275367619	2440	2440	2440	2440	0
289	20250324	153800	275367619	2440	2440	2440	2440	0
290	20250324	153700	275367619	2440	2440	2440	2440	0
291	20250324	153600	275367619	2440	2440	2440	2440	0
292	20250324	153500	275367619	2440	2440	2440	2440	0
293	20250324	153400	275367619	2440	2440	2440	2440	0
294	20250324	153300	275367619	2440	2440	2440	2440	0
295	20250324	153200	275367619	2440	2440	2440	2440	0
296	20250324	153100	275367619	2440	2440	2440	2440	0
297	20250324	153000	275367619	2440	2440	2440	2440	7913
298	20250324	152900	256059899	2460	2460	2460	2460	0
299	20250324	152800	256059899	2460	2460	2460	2460	0
300	20250324	152700	256059899	2460	2460	2460	2460	0
301	20250324	152600	256059899	2460	2460	2460	2460	0
302	20250324	152500	256059899	2460	2460	2460	2460	0
303	20250324	152400	256059899	2460	2460	2460	2460	0
304	20250324	152300	256059899	2460	2460	2460	2460	0
305	20250324	152200	256059899	2460	2460	2460	2460	0
306	20250324	152100	256059899	2460	2460	2460	2460	0
307	20250324	152000	256059899	2460	2460	2460	2460	0
308	20250324	151900	256059899	2460	2460	2460	2460	124
309	20250324	151800	255754859	2460	2455	2460	2455	1092
310	20250324	151700	253073654	2460	2460	2460	2460	1245
311	20250324	151600	250010954	2465	2465	2465	2465	0
312	20250324	151500	250010954	2465	2465	2465	2465	1876
313	20250324	151400	245386614	2470	2470	2470	2470	0
314	20250324	151300	245386614	2470	2470	2470	2470	0
315	20250324	151200	245386614	2470	2470	2470	2470	20
316	20250324	151100	245337214	2470	2470	2470	2470	0
317	20250324	151000	245337214	2470	2465	2470	2465	39
318	20250324	150900	245241074	2470	2470	2470	2470	0
319	20250324	150800	245241074	2470	2470	2470	2470	2469
320	20250324	150700	239142644	2475	2475	2475	2475	1
321	20250324	150600	239140169	2485	2485	2485	2485	1000
322	20250324	150500	236655169	2485	2480	2485	2470	2054
323	20250324	150400	231578279	2480	2475	2480	2475	13
324	20250324	150300	231546099	2475	2470	2475	2470	479
325	20250324	150200	230362964	2470	2470	2470	2470	10
326	20250324	150100	230338264	2470	2465	2470	2465	336
327	20250324	150000	229509834	2465	2465	2465	2460	18
328	20250324	145900	229465544	2460	2465	2465	2460	4
329	20250324	145800	229455699	2465	2465	2465	2465	0
330	20250324	145700	229455699	2465	2470	2470	2465	46
331	20250324	145600	229342084	2450	2465	2465	2450	2050
332	20250324	145500	224307954	2470	2470	2470	2470	1000
333	20250324	145400	221837954	2470	2470	2470	2470	0
334	20250324	145300	221837954	2470	2470	2470	2470	0
335	20250324	145200	221837954	2470	2470	2470	2470	0
336	20250324	145100	221837954	2470	2470	2470	2470	0
337	20250324	145000	221837954	2470	2470	2470	2470	0
338	20250324	144900	221837954	2470	2470	2470	2470	0
339	20250324	144800	221837954	2470	2470	2470	2470	0
340	20250324	144700	221837954	2470	2470	2470	2470	0
341	20250324	144600	221837954	2470	2455	2470	2455	4
342	20250324	144500	221828119	2470	2470	2470	2470	0
343	20250324	144400	221828119	2470	2470	2470	2470	20
344	20250324	144300	221778719	2470	2470	2470	2470	0
345	20250324	144200	221778719	2470	2470	2470	2470	0
346	20250324	144100	221778719	2470	2470	2470	2470	0
347	20250324	144000	221778719	2470	2470	2470	2470	0
348	20250324	143900	221778719	2470	2460	2470	2450	4001
349	20250324	143800	211960499	2470	2470	2470	2470	0
350	20250324	143700	211960499	2470	2470	2470	2470	29
351	20250324	143600	211888869	2470	2470	2470	2470	0
352	20250324	143500	211888869	2470	2470	2470	2470	0
353	20250324	143400	211888869	2470	2470	2470	2470	1
354	20250324	143300	211886399	2465	2465	2465	2465	1
355	20250324	143200	211883934	2470	2470	2470	2470	1075
356	20250324	143100	209228684	2470	2460	2470	2460	2
357	20250324	143000	209223754	2470	2470	2470	2470	0
358	20250324	142900	209223754	2470	2470	2470	2470	0
359	20250324	142800	209223754	2470	2465	2470	2465	2
360	20250324	142700	209218819	2470	2470	2470	2470	0
361	20250324	142600	209218819	2470	2470	2470	2470	0
362	20250324	142500	209218819	2470	2470	2470	2470	0
363	20250324	142400	209218819	2470	2470	2470	2470	0
364	20250324	142300	209218819	2470	2470	2470	2470	0
365	20250324	142200	209218819	2470	2470	2470	2470	0
366	20250324	142100	209218819	2470	2470	2470	2470	0
367	20250324	142000	209218819	2470	2470	2470	2470	0
368	20250324	141900	209218819	2470	2470	2470	2470	0
369	20250324	141800	209218819	2470	2470	2470	2470	0
370	20250324	141700	209218819	2470	2470	2470	2470	0
371	20250324	141600	209218819	2470	2470	2470	2470	0
372	20250324	141500	209218819	2470	2465	2470	2465	3
373	20250324	141400	209211419	2460	2460	2460	2460	0
374	20250324	141300	209211419	2460	2460	2460	2460	0
375	20250324	141200	209211419	2460	2460	2460	2460	0
376	20250324	141100	209211419	2460	2460	2460	2460	0
377	20250324	141000	209211419	2460	2460	2460	2460	0
378	20250324	140900	209211419	2460	2460	2460	2460	752
379	20250324	140800	207361499	2455	2455	2455	2455	200
380	20250324	140700	206870499	2455	2455	2455	2455	0
381	20250324	140600	206870499	2455	2455	2455	2455	0
382	20250324	140500	206870499	2455	2455	2455	2455	0
383	20250324	140400	206870499	2455	2455	2455	2455	417
384	20250324	140300	205846764	2460	2455	2460	2455	829
385	20250324	140200	203811314	2460	2460	2460	2460	1
386	20250324	140100	203808854	2455	2455	2455	2455	0
387	20250324	140000	203808854	2455	2455	2455	2455	100
388	20250324	135900	203563354	2460	2460	2460	2460	0
389	20250324	135800	203563354	2460	2460	2460	2460	0
390	20250324	135700	203563354	2460	2460	2460	2460	0
391	20250324	135600	203563354	2460	2460	2460	2460	0
392	20250324	135500	203563354	2460	2460	2460	2460	35
393	20250324	135400	203477254	2460	2460	2460	2460	0
394	20250324	135300	203477254	2460	2460	2460	2460	0
395	20250324	135200	203477254	2460	2460	2460	2460	0
396	20250324	135100	203477254	2460	2460	2460	2460	1641
397	20250324	135000	199440394	2460	2460	2460	2460	0
398	20250324	134900	199440394	2460	2460	2460	2460	0
399	20250324	134800	199440394	2460	2460	2460	2460	1829
400	20250324	134700	194941054	2460	2460	2460	2460	0
401	20250324	134600	194941054	2460	2460	2460	2460	0
402	20250324	134500	194941054	2460	2460	2460	2460	0
403	20250324	134400	194941054	2460	2460	2460	2460	0
404	20250324	134300	194941054	2460	2460	2460	2460	0
405	20250324	134200	194941054	2460	2460	2460	2460	0
406	20250324	134100	194941054	2460	2460	2460	2460	0
407	20250324	134000	194941054	2460	2465	2465	2460	730
408	20250324	133900	193144854	2465	2465	2465	2465	0
409	20250324	133800	193144854	2465	2465	2465	2465	0
410	20250324	133700	193144854	2465	2465	2465	2465	0
411	20250324	133600	193144854	2465	2465	2465	2465	0
412	20250324	133500	193144854	2465	2465	2465	2465	0
413	20250324	133400	193144854	2465	2465	2465	2465	0
414	20250324	133300	193144854	2465	2460	2465	2460	678
415	20250324	133200	191476834	2465	2465	2465	2465	0
416	20250324	133100	191476834	2465	2465	2465	2465	0
417	20250324	133000	191476834	2465	2465	2465	2465	0
418	20250324	132900	191476834	2465	2465	2465	2465	0
419	20250324	132800	191476834	2465	2465	2465	2465	5
420	20250324	132700	191464509	2465	2465	2465	2465	0
421	20250324	132600	191464509	2465	2465	2465	2465	5
422	20250324	132500	191452184	2465	2465	2465	2465	0
423	20250324	132400	191452184	2465	2465	2465	2465	0
424	20250324	132300	191452184	2465	2465	2465	2465	300
425	20250324	132200	190712684	2470	2470	2470	2470	0
426	20250324	132100	190712684	2470	2470	2470	2470	0
427	20250324	132000	190712684	2470	2470	2470	2470	0
428	20250324	131900	190712684	2470	2470	2470	2470	0
429	20250324	131800	190712684	2470	2470	2470	2470	0
430	20250324	131700	190712684	2470	2470	2470	2470	0
431	20250324	131600	190712684	2470	2470	2470	2470	0
432	20250324	131500	190712684	2470	2465	2470	2465	403
433	20250324	131400	189719029	2465	2465	2465	2465	0
434	20250324	131300	189719029	2465	2465	2465	2465	0
435	20250324	131200	189719029	2465	2465	2465	2465	0
436	20250324	131100	189719029	2465	2465	2465	2465	0
437	20250324	131000	189719029	2465	2465	2465	2465	0
438	20250324	130900	189719029	2465	2465	2465	2465	0
439	20250324	130800	189719029	2465	2465	2465	2465	0
440	20250324	130700	189719029	2465	2465	2465	2465	60
441	20250324	130600	189571129	2470	2470	2470	2470	0
442	20250324	130500	189571129	2470	2470	2470	2470	0
443	20250324	130400	189571129	2470	2470	2470	2470	1
444	20250324	130300	189568659	2460	2460	2460	2460	0
445	20250324	130200	189568659	2460	2460	2460	2460	0
446	20250324	130100	189568659	2460	2460	2460	2460	0
447	20250324	130000	189568659	2460	2460	2460	2460	0
448	20250324	125900	189568659	2460	2460	2460	2460	0
449	20250324	125800	189568659	2460	2460	2460	2460	0
450	20250324	125700	189568659	2460	2460	2460	2460	0
451	20250324	125600	189568659	2460	2460	2460	2460	100
452	20250324	125500	189322659	2460	2460	2460	2460	0
453	20250324	125400	189322659	2460	2460	2460	2460	0
454	20250324	125300	189322659	2460	2460	2460	2460	0
455	20250324	125200	189322659	2460	2460	2460	2460	0
456	20250324	125100	189322659	2460	2460	2460	2460	0
457	20250324	125000	189322659	2460	2475	2475	2455	2428
458	20250324	124900	183350689	2470	2470	2470	2470	0
459	20250324	124800	183350689	2470	2470	2470	2470	0
460	20250324	124700	183350689	2470	2470	2470	2470	0
461	20250324	124600	183350689	2470	2470	2470	2470	0
462	20250324	124500	183350689	2470	2470	2470	2470	0
463	20250324	124400	183350689	2470	2470	2470	2470	0
464	20250324	124300	183350689	2470	2470	2470	2470	0
465	20250324	124200	183350689	2470	2470	2470	2470	1
466	20250324	124100	183348219	2470	2470	2470	2470	0
467	20250324	124000	183348219	2470	2470	2470	2470	0
468	20250324	123900	183348219	2470	2475	2475	2470	834
469	20250324	123800	181285874	2480	2480	2480	2480	0
470	20250324	123700	181285874	2480	2480	2480	2480	1
471	20250324	123600	181283394	2480	2480	2480	2480	4
472	20250324	123500	181273474	2480	2480	2480	2480	0
473	20250324	123400	181273474	2480	2480	2480	2480	0
474	20250324	123300	181273474	2480	2480	2480	2480	0
475	20250324	123200	181273474	2480	2480	2480	2475	204
476	20250324	123100	180768104	2485	2485	2485	2485	0
477	20250324	123000	180768104	2485	2485	2485	2485	0
478	20250324	122900	180768104	2485	2485	2485	2485	0
479	20250324	122800	180768104	2485	2485	2485	2485	0
480	20250324	122700	180768104	2485	2485	2485	2485	0
481	20250324	122600	180768104	2485	2485	2485	2485	0
482	20250324	122500	180768104	2485	2485	2485	2485	0
483	20250324	122400	180768104	2485	2485	2485	2485	0
484	20250324	122300	180768104	2485	2485	2485	2485	0
485	20250324	122200	180768104	2485	2485	2485	2485	1
486	20250324	122100	180765619	2480	2480	2480	2480	999
487	20250324	122000	178288099	2480	2480	2480	2480	0
488	20250324	121900	178288099	2480	2480	2480	2480	31
489	20250324	121800	178211219	2480	2480	2480	2480	1100
490	20250324	121700	175483219	2485	2485	2485	2485	0
491	20250324	121600	175483219	2485	2485	2485	2485	10
492	20250324	121500	175458369	2485	2485	2485	2485	0
493	20250324	121400	175458369	2485	2485	2485	2485	0
494	20250324	121300	175458369	2485	2485	2485	2485	0
495	20250324	121200	175458369	2485	2485	2485	2485	0
496	20250324	121100	175458369	2485	2485	2485	2485	1
497	20250324	121000	175455884	2485	2485	2485	2485	0
498	20250324	120900	175455884	2485	2480	2485	2470	2145
499	20250324	120800	170153424	2485	2485	2485	2485	0
500	20250324	120700	170153424	2485	2485	2485	2485	0
501	20250324	120600	170153424	2485	2485	2485	2485	0
502	20250324	120500	170153424	2485	2485	2485	2485	0
503	20250324	120400	170153424	2485	2485	2485	2485	0
504	20250324	120300	170153424	2485	2485	2485	2485	0
505	20250324	120200	170153424	2485	2485	2485	2485	0
506	20250324	120100	170153424	2485	2485	2485	2485	0
507	20250324	120000	170153424	2485	2485	2485	2485	0
508	20250324	115900	170153424	2485	2485	2485	2485	0
509	20250324	115800	170153424	2485	2485	2485	2485	0
510	20250324	115700	170153424	2485	2485	2485	2485	0
511	20250324	115600	170153424	2485	2485	2485	2485	0
512	20250324	115500	170153424	2485	2485	2485	2485	1
513	20250324	115400	170150939	2470	2470	2470	2470	0
514	20250324	115300	170150939	2470	2470	2470	2470	0
515	20250324	115200	170150939	2470	2485	2485	2470	1905
516	20250324	115100	165423344	2485	2485	2485	2485	29607
517	20250324	115000	91849949	2485	2485	2485	2485	0
518	20250324	114900	91849949	2485	2485	2485	2485	0
519	20250324	114800	91849949	2485	2485	2485	2485	0
520	20250324	114700	91849949	2485	2475	2485	2475	587
521	20250324	114600	90396464	2475	2475	2475	2475	14
522	20250324	114500	90361814	2475	2475	2475	2475	0
523	20250324	114400	90361814	2475	2475	2475	2475	6
524	20250324	114300	90346964	2485	2485	2485	2485	0
525	20250324	114200	90346964	2485	2485	2485	2485	0
526	20250324	114100	90346964	2485	2485	2485	2485	349
527	20250324	114000	89479699	2485	2480	2485	2480	105
528	20250324	113900	89218779	2485	2485	2485	2485	0
529	20250324	113800	89218779	2485	2485	2485	2485	0
530	20250324	113700	89218779	2485	2485	2485	2485	0
531	20250324	113600	89218779	2485	2485	2485	2485	0
532	20250324	113500	89218779	2485	2485	2485	2485	0
533	20250324	113400	89218779	2485	2485	2485	2485	0
534	20250324	113300	89218779	2485	2485	2485	2485	0
535	20250324	113200	89218779	2485	2485	2485	2485	0
536	20250324	113100	89218779	2485	2485	2485	2485	0
537	20250324	113000	89218779	2485	2485	2485	2485	0
538	20250324	112900	89218779	2485	2485	2485	2485	0
539	20250324	112800	89218779	2485	2485	2485	2485	0
540	20250324	112700	89218779	2485	2485	2485	2485	0
541	20250324	112600	89218779	2485	2485	2485	2485	0
542	20250324	112500	89218779	2485	2485	2485	2485	0
543	20250324	112400	89218779	2485	2485	2485	2485	0
544	20250324	112300	89218779	2485	2485	2485	2485	0
545	20250324	112200	89218779	2485	2485	2485	2485	0
546	20250324	112100	89218779	2485	2485	2485	2485	2839
547	20250324	112000	82163864	2480	2480	2480	2480	0
548	20250324	111900	82163864	2480	2480	2480	2480	7
549	20250324	111800	82146504	2480	2480	2480	2480	0
550	20250324	111700	82146504	2480	2480	2480	2480	60
551	20250324	111600	81997704	2480	2480	2480	2480	12
552	20250324	111500	81967944	2475	2475	2475	2475	543
553	20250324	111400	80624019	2475	2475	2475	2475	1111
554	20250324	111300	77874294	2475	2475	2475	2475	0
555	20250324	111200	77874294	2475	2475	2475	2475	0
556	20250324	111100	77874294	2475	2475	2475	2475	0
557	20250324	111000	77874294	2475	2475	2475	2475	0
558	20250324	110900	77874294	2475	2475	2475	2475	0
559	20250324	110800	77874294	2475	2475	2475	2475	0
560	20250324	110700	77874294	2475	2475	2475	2475	0
561	20250324	110600	77874294	2475	2475	2475	2475	0
562	20250324	110500	77874294	2475	2475	2475	2475	0
563	20250324	110400	77874294	2475	2475	2475	2475	0
564	20250324	110300	77874294	2475	2475	2475	2475	0
565	20250324	110200	77874294	2475	2475	2475	2475	0
566	20250324	110100	77874294	2475	2475	2475	2475	0
567	20250324	110000	77874294	2475	2475	2475	2475	0
568	20250324	105900	77874294	2475	2475	2475	2475	0
569	20250324	105800	77874294	2475	2475	2475	2475	1424
570	20250324	105700	74349894	2475	2475	2475	2475	0
571	20250324	105600	74349894	2475	2475	2475	2475	1000
572	20250324	105500	71874894	2455	2455	2455	2455	0
573	20250324	105400	71874894	2455	2455	2455	2455	0
574	20250324	105300	71874894	2455	2455	2455	2455	177
575	20250324	105200	71440359	2475	2475	2475	2475	0
576	20250324	105100	71440359	2475	2475	2475	2475	0
577	20250324	105000	71440359	2475	2475	2475	2475	0
578	20250324	104900	71440359	2475	2475	2475	2475	0
579	20250324	104800	71440359	2475	2475	2475	2475	0
580	20250324	104700	71440359	2475	2475	2475	2475	0
581	20250324	104600	71440359	2475	2475	2475	2475	2
582	20250324	104500	71435409	2470	2470	2470	2470	0
583	20250324	104400	71435409	2470	2470	2470	2470	87
584	20250324	104300	71220519	2470	2470	2470	2465	234
585	20250324	104200	70642544	2455	2455	2455	2455	1
586	20250324	104100	70640089	2470	2470	2470	2470	0
587	20250324	104000	70640089	2470	2470	2470	2470	0
588	20250324	103900	70640089	2470	2470	2475	2470	944
589	20250324	103800	68308319	2470	2470	2470	2470	428
590	20250324	103700	67251159	2470	2470	2470	2470	1
591	20250324	103600	67248689	2470	2470	2470	2470	0
592	20250324	103500	67248689	2470	2470	2470	2470	0
593	20250324	103400	67248689	2470	2470	2470	2470	0
594	20250324	103300	67248689	2470	2470	2470	2470	0
595	20250324	103200	67248689	2470	2470	2470	2470	182
596	20250324	103100	66799149	2465	2465	2465	2465	218
597	20250324	103000	66261779	2465	2465	2465	2465	0
598	20250324	102900	66261779	2465	2465	2465	2465	0
599	20250324	102800	66261779	2465	2465	2465	2465	0
600	20250324	102700	66261779	2465	2465	2465	2465	0
601	20250324	102600	66261779	2465	2465	2465	2465	0
602	20250324	102500	66261779	2465	2465	2465	2465	0
603	20250324	102400	66261779	2465	2450	2465	2450	300
604	20250324	102300	65524889	2450	2450	2450	2440	810
605	20250324	102200	63546389	2440	2440	2440	2440	0
606	20250324	102100	63546389	2440	2440	2440	2440	0
607	20250324	102000	63546389	2440	2440	2440	2440	0
608	20250324	101900	63546389	2440	2440	2440	2440	0
609	20250324	101800	63546389	2440	2440	2440	2440	0
610	20250324	101700	63546389	2440	2440	2440	2440	0
611	20250324	101600	63546389	2440	2440	2440	2440	1
612	20250324	101500	63543949	2450	2450	2450	2450	0
613	20250324	101400	63543949	2450	2450	2450	2450	0
614	20250324	101300	63543949	2450	2450	2450	2450	0
615	20250324	101200	63543949	2450	2450	2450	2450	1357
616	20250324	101100	60219299	2440	2440	2440	2440	0
617	20250324	101000	60219299	2440	2440	2440	2440	0
618	20250324	100900	60219299	2440	2440	2440	2440	0
619	20250324	100800	60219299	2440	2440	2440	2440	900
620	20250324	100700	58023299	2440	2445	2445	2440	7367
621	20250324	100600	40035494	2450	2450	2450	2450	0
622	20250324	100500	40035494	2450	2450	2450	2450	0
623	20250324	100400	40035494	2450	2450	2450	2450	0
624	20250324	100300	40035494	2450	2445	2450	2445	6784
625	20250324	100200	23448534	2440	2440	2440	2440	0
626	20250324	100100	23448534	2440	2440	2440	2440	0
627	20250324	100000	23448534	2440	2440	2440	2440	0
628	20250324	095900	23448534	2440	2440	2440	2440	0
629	20250324	095800	23448534	2440	2440	2440	2440	0
630	20250324	095700	23448534	2440	2440	2440	2440	500
631	20250324	095600	22228534	2440	2440	2440	2440	0
632	20250324	095500	22228534	2440	2440	2440	2440	741
633	20250324	095400	20420494	2440	2440	2440	2440	0
634	20250324	095300	20420494	2440	2440	2440	2440	0
635	20250324	095200	20420494	2440	2440	2440	2440	0
636	20250324	095100	20420494	2440	2440	2440	2440	46
637	20250324	095000	20308254	2445	2440	2445	2440	223
638	20250324	094900	19764124	2445	2445	2445	2445	0
639	20250324	094800	19764124	2445	2445	2445	2445	0
640	20250324	094700	19764124	2445	2445	2445	2445	0
641	20250324	094600	19764124	2445	2445	2445	2445	0
642	20250324	094500	19764124	2445	2445	2445	2445	0
643	20250324	094400	19764124	2445	2445	2445	2445	8
644	20250324	094300	19744564	2445	2445	2445	2445	245
645	20250324	094200	19145539	2445	2445	2445	2445	0
646	20250324	094100	19145539	2445	2445	2445	2445	60
647	20250324	094000	18998839	2445	2445	2445	2445	0
648	20250324	093900	18998839	2445	2445	2445	2445	0
649	20250324	093800	18998839	2445	2445	2445	2445	0
650	20250324	093700	18998839	2445	2445	2445	2445	0
651	20250324	093600	18998839	2445	2445	2445	2445	324
652	20250324	093500	18206659	2450	2440	2450	2440	308
653	20250324	093400	17454044	2440	2440	2440	2440	0
654	20250324	093300	17454044	2440	2440	2440	2440	0
655	20250324	093200	17454044	2440	2440	2440	2440	0
656	20250324	093100	17454044	2440	2440	2440	2440	12
657	20250324	093000	17424764	2440	2440	2440	2440	0
658	20250324	092900	17424764	2440	2440	2440	2440	0
659	20250324	092800	17424764	2440	2440	2440	2440	0
660	20250324	092700	17424764	2440	2440	2440	2440	112
661	20250324	092600	17151484	2430	2430	2430	2430	0
662	20250324	092500	17151484	2430	2430	2430	2430	0
663	20250324	092400	17151484	2430	2430	2430	2430	0
664	20250324	092300	17151484	2430	2430	2430	2430	0
665	20250324	092200	17151484	2430	2430	2430	2430	0
666	20250324	092100	17151484	2430	2430	2430	2430	0
667	20250324	092000	17151484	2430	2435	2435	2430	703
668	20250324	091900	15442694	2415	2430	2430	2415	1755
669	20250324	091800	11188339	2435	2435	2435	2435	0
670	20250324	091700	11188339	2435	2435	2435	2435	0
671	20250324	091600	11188339	2435	2435	2435	2435	0
672	20250324	091500	11188339	2435	2435	2435	2435	0
673	20250324	091400	11188339	2435	2435	2435	2435	0
674	20250324	091300	11188339	2435	2435	2435	2435	0
675	20250324	091200	11188339	2435	2435	2435	2435	0
676	20250324	091100	11188339	2435	2435	2435	2435	0
677	20250324	091000	11188339	2435	2435	2435	2435	600
678	20250324	090900	9727339	2430	2430	2430	2430	555
679	20250324	090800	8378689	2430	2430	2430	2430	0
680	20250324	090700	8378689	2430	2430	2430	2430	0
681	20250324	090600	8378689	2430	2430	2432	2430	48
682	20250324	090500	8262035	2430	2430	2430	2430	0
683	20250324	090400	8262035	2430	2430	2430	2430	99
684	20250324	090300	8021465	2425	2425	2425	2425	0
685	20250324	090200	8021465	2425	2410	2425	2410	401
686	20250324	090100	7049055	2405	2405	2405	2405	0
687	20250324	090000	7049055	2405	2405	2405	2405	2931