KissMeData/206400/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	204100	429185299	1876	1876	1876	1876	10180
3	20250324	204000	429185299	1876	1876	1876	1876	0
4	20250324	203900	429185299	1876	1876	1876	1876	0
5	20250324	203800	429185299	1876	1876	1876	1876	0
6	20250324	203700	429185299	1876	1876	1876	1876	0
7	20250324	203600	429185299	1876	1876	1876	1876	0
8	20250324	203500	429185299	1876	1876	1876	1876	0
9	20250324	203400	429185299	1876	1876	1876	1876	0
10	20250324	203300	429185299	1876	1876	1876	1876	0
11	20250324	203200	429185299	1876	1876	1876	1876	0
12	20250324	203100	429185299	1876	1876	1876	1876	0
13	20250324	203000	429185299	1876	1876	1876	1876	0
14	20250324	202900	429185299	1876	1876	1876	1876	0
15	20250324	202800	429185299	1876	1876	1876	1876	0
16	20250324	202700	429185299	1876	1876	1876	1876	0
17	20250324	202600	429185299	1876	1876	1876	1876	0
18	20250324	202500	429185299	1876	1876	1876	1876	0
19	20250324	202400	429185299	1876	1876	1876	1876	0
20	20250324	202300	429185299	1876	1876	1876	1876	0
21	20250324	202200	429185299	1876	1876	1876	1876	0
22	20250324	202100	429185299	1876	1876	1876	1876	0
23	20250324	202000	429185299	1876	1876	1876	1876	0
24	20250324	201900	429185299	1876	1876	1876	1876	0
25	20250324	201800	429185299	1876	1876	1876	1876	0
26	20250324	201700	429185299	1876	1876	1876	1876	0
27	20250324	201600	429185299	1876	1876	1876	1876	0
28	20250324	201500	429185299	1876	1876	1876	1876	0
29	20250324	201400	429185299	1876	1876	1876	1876	0
30	20250324	201300	429185299	1876	1876	1876	1876	0
31	20250324	201200	429185299	1876	1876	1876	1876	0
32	20250324	201100	429185299	1876	1876	1876	1876	10180
33	20250324	201000	429185299	1876	1876	1876	1876	0
34	20250324	200900	429185299	1876	1876	1876	1876	0
35	20250324	200800	429185299	1876	1876	1876	1876	0
36	20250324	200700	429185299	1876	1876	1876	1876	0
37	20250324	200600	429185299	1876	1876	1876	1876	0
38	20250324	200500	429185299	1876	1876	1876	1876	0
39	20250324	200400	429185299	1876	1876	1876	1876	0
40	20250324	200300	429185299	1876	1876	1876	1876	0
41	20250324	200200	429185299	1876	1876	1876	1876	0
42	20250324	200100	429185299	1876	1876	1876	1876	0
43	20250324	200000	429185299	1876	1876	1876	1876	0
44	20250324	195900	429185299	1876	1876	1876	1876	0
45	20250324	195800	429185299	1876	1876	1876	1876	0
46	20250324	195700	429185299	1876	1876	1876	1876	0
47	20250324	195600	429185299	1876	1876	1876	1876	0
48	20250324	195500	429185299	1876	1876	1876	1876	0
49	20250324	195400	429185299	1876	1876	1876	1876	0
50	20250324	195300	429185299	1876	1876	1876	1876	0
51	20250324	195200	429185299	1876	1876	1876	1876	0
52	20250324	195100	429185299	1876	1876	1876	1876	0
53	20250324	195000	429185299	1876	1876	1876	1876	0
54	20250324	194900	429185299	1876	1876	1876	1876	0
55	20250324	194800	429185299	1876	1876	1876	1876	0
56	20250324	194700	429185299	1876	1876	1876	1876	0
57	20250324	194600	429185299	1876	1876	1876	1876	0
58	20250324	194500	429185299	1876	1876	1876	1876	0
59	20250324	194400	429185299	1876	1876	1876	1876	0
60	20250324	194300	429185299	1876	1876	1876	1876	0
61	20250324	194200	429185299	1876	1876	1876	1876	0
62	20250324	194100	429185299	1876	1876	1876	1876	10180
63	20250324	194000	429185299	1876	1876	1876	1876	0
64	20250324	193900	429185299	1876	1876	1876	1876	0
65	20250324	193800	429185299	1876	1876	1876	1876	0
66	20250324	193700	429185299	1876	1876	1876	1876	0
67	20250324	193600	429185299	1876	1876	1876	1876	0
68	20250324	193500	429185299	1876	1876	1876	1876	0
69	20250324	193400	429185299	1876	1876	1876	1876	0
70	20250324	193300	429185299	1876	1876	1876	1876	0
71	20250324	193200	429185299	1876	1876	1876	1876	0
72	20250324	193100	429185299	1876	1876	1876	1876	0
73	20250324	193000	429185299	1876	1876	1876	1876	0
74	20250324	192900	429185299	1876	1876	1876	1876	0
75	20250324	192800	429185299	1876	1876	1876	1876	0
76	20250324	192700	429185299	1876	1876	1876	1876	0
77	20250324	192600	429185299	1876	1876	1876	1876	0
78	20250324	192500	429185299	1876	1876	1876	1876	0
79	20250324	192400	429185299	1876	1876	1876	1876	0
80	20250324	192300	429185299	1876	1876	1876	1876	0
81	20250324	192200	429185299	1876	1876	1876	1876	0
82	20250324	192100	429185299	1876	1876	1876	1876	0
83	20250324	192000	429185299	1876	1876	1876	1876	0
84	20250324	191900	429185299	1876	1876	1876	1876	0
85	20250324	191800	429185299	1876	1876	1876	1876	0
86	20250324	191700	429185299	1876	1876	1876	1876	0
87	20250324	191600	429185299	1876	1876	1876	1876	0
88	20250324	191500	429185299	1876	1876	1876	1876	0
89	20250324	191400	429185299	1876	1876	1876	1876	0
90	20250324	191300	429185299	1876	1876	1876	1876	0
91	20250324	191200	429185299	1876	1876	1876	1876	0
92	20250324	191100	429185299	1876	1876	1876	1876	10180
93	20250324	191000	429185299	1876	1876	1876	1876	0
94	20250324	190900	429185299	1876	1876	1876	1876	0
95	20250324	190800	429185299	1876	1876	1876	1876	0
96	20250324	190700	429185299	1876	1876	1876	1876	0
97	20250324	190600	429185299	1876	1876	1876	1876	0
98	20250324	190500	429185299	1876	1876	1876	1876	0
99	20250324	190400	429185299	1876	1876	1876	1876	0
100	20250324	190300	429185299	1876	1876	1876	1876	0
101	20250324	190200	429185299	1876	1876	1876	1876	0
102	20250324	190100	429185299	1876	1876	1876	1876	0
103	20250324	190000	429185299	1876	1876	1876	1876	0
104	20250324	185900	429185299	1876	1876	1876	1876	0
105	20250324	185800	429185299	1876	1876	1876	1876	0
106	20250324	185700	429185299	1876	1876	1876	1876	0
107	20250324	185600	429185299	1876	1876	1876	1876	0
108	20250324	185500	429185299	1876	1876	1876	1876	0
109	20250324	185400	429185299	1876	1876	1876	1876	0
110	20250324	185300	429185299	1876	1876	1876	1876	0
111	20250324	185200	429185299	1876	1876	1876	1876	0
112	20250324	185100	429185299	1876	1876	1876	1876	0
113	20250324	185000	429185299	1876	1876	1876	1876	0
114	20250324	184900	429185299	1876	1876	1876	1876	0
115	20250324	184800	429185299	1876	1876	1876	1876	0
116	20250324	184700	429185299	1876	1876	1876	1876	0
117	20250324	184600	429185299	1876	1876	1876	1876	0
118	20250324	184500	429185299	1876	1876	1876	1876	0
119	20250324	184400	429185299	1876	1876	1876	1876	0
120	20250324	184300	429185299	1876	1876	1876	1876	0
121	20250324	184200	429185299	1876	1876	1876	1876	0
122	20250324	184100	429185299	1876	1876	1876	1876	10180
123	20250324	184000	429185299	1876	1876	1876	1876	0
124	20250324	183900	429185299	1876	1876	1876	1876	0
125	20250324	183800	429185299	1876	1876	1876	1876	0
126	20250324	183700	429185299	1876	1876	1876	1876	0
127	20250324	183600	429185299	1876	1876	1876	1876	0
128	20250324	183500	429185299	1876	1876	1876	1876	0
129	20250324	183400	429185299	1876	1876	1876	1876	0
130	20250324	183300	429185299	1876	1876	1876	1876	0
131	20250324	183200	429185299	1876	1876	1876	1876	0
132	20250324	183100	429185299	1876	1876	1876	1876	0
133	20250324	183000	429185299	1876	1876	1876	1876	0
134	20250324	182900	429185299	1876	1876	1876	1876	0
135	20250324	182800	429185299	1876	1876	1876	1876	0
136	20250324	182700	429185299	1876	1876	1876	1876	0
137	20250324	182600	429185299	1876	1876	1876	1876	0
138	20250324	182500	429185299	1876	1876	1876	1876	0
139	20250324	182400	429185299	1876	1876	1876	1876	0
140	20250324	182300	429185299	1876	1876	1876	1876	0
141	20250324	182200	429185299	1876	1876	1876	1876	0
142	20250324	182100	429185299	1876	1876	1876	1876	0
143	20250324	182000	429185299	1876	1876	1876	1876	0
144	20250324	181900	429185299	1876	1876	1876	1876	0
145	20250324	181800	429185299	1876	1876	1876	1876	0
146	20250324	181700	429185299	1876	1876	1876	1876	0
147	20250324	181600	429185299	1876	1876	1876	1876	0
148	20250324	181500	429185299	1876	1876	1876	1876	0
149	20250324	181400	429185299	1876	1876	1876	1876	0
150	20250324	181300	429185299	1876	1876	1876	1876	0
151	20250324	181200	429185299	1876	1876	1876	1876	0
152	20250324	181100	429185299	1876	1876	1876	1876	10180
153	20250324	181000	429185299	1876	1876	1876	1876	0
154	20250324	180900	429185299	1876	1876	1876	1876	0
155	20250324	180800	429185299	1876	1876	1876	1876	0
156	20250324	180700	429185299	1876	1876	1876	1876	0
157	20250324	180600	429185299	1876	1876	1876	1876	0
158	20250324	180500	429185299	1876	1876	1876	1876	0
159	20250324	180400	429185299	1876	1876	1876	1876	0
160	20250324	180300	429185299	1876	1876	1876	1876	0
161	20250324	180200	429185299	1876	1876	1876	1876	0
162	20250324	180100	429185299	1876	1876	1876	1876	0
163	20250324	180000	429185299	1876	1876	1876	1876	0
164	20250324	175900	429185299	1876	1876	1876	1876	0
165	20250324	175800	429185299	1876	1876	1876	1876	0
166	20250324	175700	429185299	1876	1876	1876	1876	0
167	20250324	175600	429185299	1876	1876	1876	1876	0
168	20250324	175500	429185299	1876	1876	1876	1876	0
169	20250324	175400	429185299	1876	1876	1876	1876	0
170	20250324	175300	429185299	1876	1876	1876	1876	0
171	20250324	175200	429185299	1876	1876	1876	1876	0
172	20250324	175100	429185299	1876	1876	1876	1876	0
173	20250324	175000	429185299	1876	1876	1876	1876	0
174	20250324	174900	429185299	1876	1876	1876	1876	0
175	20250324	174800	429185299	1876	1876	1876	1876	0
176	20250324	174700	429185299	1876	1876	1876	1876	0
177	20250324	174600	429185299	1876	1876	1876	1876	0
178	20250324	174500	429185299	1876	1876	1876	1876	0
179	20250324	174400	429185299	1876	1876	1876	1876	0
180	20250324	174300	429185299	1876	1876	1876	1876	0
181	20250324	174200	429185299	1876	1876	1876	1876	0
182	20250324	174100	429185299	1876	1876	1876	1876	10180
183	20250324	174000	429185299	1876	1876	1876	1876	0
184	20250324	173900	429185299	1876	1876	1876	1876	0
185	20250324	173800	429185299	1876	1876	1876	1876	0
186	20250324	173700	429185299	1876	1876	1876	1876	0
187	20250324	173600	429185299	1876	1876	1876	1876	0
188	20250324	173500	429185299	1876	1876	1876	1876	0
189	20250324	173400	429185299	1876	1876	1876	1876	0
190	20250324	173300	429185299	1876	1876	1876	1876	0
191	20250324	173200	429185299	1876	1876	1876	1876	0
192	20250324	173100	429185299	1876	1876	1876	1876	0
193	20250324	173000	429185299	1876	1876	1876	1876	0
194	20250324	172900	429185299	1876	1876	1876	1876	0
195	20250324	172800	429185299	1876	1876	1876	1876	0
196	20250324	172700	429185299	1876	1876	1876	1876	0
197	20250324	172600	429185299	1876	1876	1876	1876	0
198	20250324	172500	429185299	1876	1876	1876	1876	0
199	20250324	172400	429185299	1876	1876	1876	1876	0
200	20250324	172300	429185299	1876	1876	1876	1876	0
201	20250324	172200	429185299	1876	1876	1876	1876	0
202	20250324	172100	429185299	1876	1876	1876	1876	0
203	20250324	172000	429185299	1876	1876	1876	1876	0
204	20250324	171900	429185299	1876	1876	1876	1876	0
205	20250324	171800	429185299	1876	1876	1876	1876	0
206	20250324	171700	429185299	1876	1876	1876	1876	0
207	20250324	171600	429185299	1876	1876	1876	1876	0
208	20250324	171500	429185299	1876	1876	1876	1876	0
209	20250324	171400	429185299	1876	1876	1876	1876	0
210	20250324	171300	429185299	1876	1876	1876	1876	0
211	20250324	171200	429185299	1876	1876	1876	1876	0
212	20250324	171100	429185299	1876	1876	1876	1876	10180
213	20250324	171000	429185299	1876	1876	1876	1876	0
214	20250324	170900	429185299	1876	1876	1876	1876	0
215	20250324	170800	429185299	1876	1876	1876	1876	0
216	20250324	170700	429185299	1876	1876	1876	1876	0
217	20250324	170600	429185299	1876	1876	1876	1876	0
218	20250324	170500	429185299	1876	1876	1876	1876	0
219	20250324	170400	429185299	1876	1876	1876	1876	0
220	20250324	170300	429185299	1876	1876	1876	1876	0
221	20250324	170200	429185299	1876	1876	1876	1876	0
222	20250324	170100	429185299	1876	1876	1876	1876	0
223	20250324	170000	429185299	1876	1876	1876	1876	0
224	20250324	165900	429185299	1876	1876	1876	1876	0
225	20250324	165800	429185299	1876	1876	1876	1876	0
226	20250324	165700	429185299	1876	1876	1876	1876	0
227	20250324	165600	429185299	1876	1876	1876	1876	0
228	20250324	165500	429185299	1876	1876	1876	1876	0
229	20250324	165400	429185299	1876	1876	1876	1876	0
230	20250324	165300	429185299	1876	1876	1876	1876	0
231	20250324	165200	429185299	1876	1876	1876	1876	0
232	20250324	165100	429185299	1876	1876	1876	1876	0
233	20250324	165000	429185299	1876	1876	1876	1876	0
234	20250324	164900	429185299	1876	1876	1876	1876	0
235	20250324	164800	429185299	1876	1876	1876	1876	0
236	20250324	164700	429185299	1876	1876	1876	1876	0
237	20250324	164600	429185299	1876	1876	1876	1876	0
238	20250324	164500	429185299	1876	1876	1876	1876	0
239	20250324	164400	429185299	1876	1876	1876	1876	0
240	20250324	164300	429185299	1876	1876	1876	1876	0
241	20250324	164200	429185299	1876	1876	1876	1876	0
242	20250324	164100	429185299	1876	1876	1876	1876	10180
243	20250324	164000	429185299	1876	1876	1876	1876	0
244	20250324	163900	429185299	1876	1876	1876	1876	0
245	20250324	163800	429185299	1876	1876	1876	1876	0
246	20250324	163700	429185299	1876	1876	1876	1876	0
247	20250324	163600	429185299	1876	1876	1876	1876	0
248	20250324	163500	429185299	1876	1876	1876	1876	0
249	20250324	163400	429185299	1876	1876	1876	1876	0
250	20250324	163300	429185299	1876	1876	1876	1876	0
251	20250324	163200	429185299	1876	1876	1876	1876	0
252	20250324	163100	429185299	1876	1876	1876	1876	0
253	20250324	163000	429185299	1876	1876	1876	1876	0
254	20250324	162900	429185299	1876	1876	1876	1876	0
255	20250324	162800	429185299	1876	1876	1876	1876	0
256	20250324	162700	429185299	1876	1876	1876	1876	0
257	20250324	162600	429185299	1876	1876	1876	1876	0
258	20250324	162500	429185299	1876	1876	1876	1876	0
259	20250324	162400	429185299	1876	1876	1876	1876	0
260	20250324	162300	429185299	1876	1876	1876	1876	0
261	20250324	162200	429185299	1876	1876	1876	1876	0
262	20250324	162100	429185299	1876	1876	1876	1876	0
263	20250324	162000	429185299	1876	1876	1876	1876	0
264	20250324	161900	429185299	1876	1876	1876	1876	0
265	20250324	161800	429185299	1876	1876	1876	1876	0
266	20250324	161700	429185299	1876	1876	1876	1876	0
267	20250324	161600	429185299	1876	1876	1876	1876	0
268	20250324	161500	429185299	1876	1876	1876	1876	0
269	20250324	161400	429185299	1876	1876	1876	1876	0
270	20250324	161300	429185299	1876	1876	1876	1876	0
271	20250324	161200	429185299	1876	1876	1876	1876	0
272	20250324	161100	429185299	1876	1876	1876	1876	10180
273	20250324	161000	429185299	1876	1876	1876	1876	0
274	20250324	160900	429185299	1876	1876	1876	1876	0
275	20250324	160800	429185299	1876	1876	1876	1876	0
276	20250324	160700	429185299	1876	1876	1876	1876	0
277	20250324	160600	429185299	1876	1876	1876	1876	0
278	20250324	160500	429185299	1876	1876	1876	1876	0
279	20250324	160400	429185299	1876	1876	1876	1876	0
280	20250324	160300	429185299	1876	1876	1876	1876	0
281	20250324	160200	429185299	1876	1876	1876	1876	0
282	20250324	160100	429185299	1876	1876	1876	1876	0
283	20250324	160000	429185299	1876	1876	1876	1876	0
284	20250324	155900	429185299	1876	1876	1876	1876	0
285	20250324	155800	429185299	1876	1876	1876	1876	0
286	20250324	155700	429185299	1876	1876	1876	1876	0
287	20250324	155600	429185299	1876	1876	1876	1876	0
288	20250324	155500	429185299	1876	1876	1876	1876	0
289	20250324	155400	429185299	1876	1876	1876	1876	0
290	20250324	155300	429185299	1876	1876	1876	1876	0
291	20250324	155200	429185299	1876	1876	1876	1876	0
292	20250324	155100	429185299	1876	1876	1876	1876	0
293	20250324	155000	429185299	1876	1876	1876	1876	0
294	20250324	154900	429185299	1876	1876	1876	1876	0
295	20250324	154800	429185299	1876	1876	1876	1876	0
296	20250324	154700	429185299	1876	1876	1876	1876	0
297	20250324	154600	429185299	1876	1876	1876	1876	0
298	20250324	154500	429185299	1876	1876	1876	1876	0
299	20250324	154400	429185299	1876	1876	1876	1876	0
300	20250324	154300	429185299	1876	1876	1876	1876	0
301	20250324	154200	429185299	1876	1876	1876	1876	0
302	20250324	154100	429185299	1876	1876	1876	1876	10180
303	20250324	154000	429185299	1876	1876	1876	1876	0
304	20250324	153900	429185299	1876	1876	1876	1876	0
305	20250324	153800	429185299	1876	1876	1876	1876	0
306	20250324	153700	429185299	1876	1876	1876	1876	0
307	20250324	153600	429185299	1876	1876	1876	1876	0
308	20250324	153500	429185299	1876	1876	1876	1876	0
309	20250324	153400	429185299	1876	1876	1876	1876	0
310	20250324	153300	429185299	1876	1876	1876	1876	0
311	20250324	153200	429185299	1876	1876	1876	1876	0
312	20250324	153100	429185299	1876	1876	1876	1876	0
313	20250324	153000	429185299	1876	1876	1876	1876	10180
314	20250324	152900	410087619	1876	1876	1876	1876	0
315	20250324	152800	410087619	1876	1876	1876	1876	0
316	20250324	152700	410087619	1876	1876	1876	1876	0
317	20250324	152600	410087619	1876	1876	1876	1876	0
318	20250324	152500	410087619	1876	1876	1876	1876	0
319	20250324	152400	410087619	1876	1876	1876	1876	0
320	20250324	152300	410087619	1876	1876	1876	1876	0
321	20250324	152200	410087619	1876	1876	1876	1876	0
322	20250324	152100	410087619	1876	1876	1876	1876	0
323	20250324	152000	410087619	1876	1876	1876	1876	0
324	20250324	151900	410087619	1876	1870	1876	1868	437
325	20250324	151800	409270646	1870	1876	1876	1870	1230
326	20250324	151700	406969116	1872	1872	1876	1872	1400
327	20250324	151600	404347716	1871	1870	1871	1870	1682
328	20250324	151500	401201209	1870	1869	1870	1869	161
329	20250324	151400	400900298	1870	1874	1877	1870	2111
330	20250324	151300	396950700	1874	1874	1874	1874	0
331	20250324	151200	396950700	1874	1874	1874	1874	1
332	20250324	151100	396948826	1874	1874	1874	1874	1076
333	20250324	151000	394932402	1874	1874	1874	1874	0
334	20250324	150900	394932402	1874	1874	1874	1874	133
335	20250324	150800	394683160	1877	1877	1877	1877	0
336	20250324	150700	394683160	1877	1877	1877	1877	0
337	20250324	150600	394683160	1877	1877	1877	1877	57
338	20250324	150500	394576171	1872	1877	1877	1872	1293
339	20250324	150400	392155040	1872	1872	1872	1872	1146
340	20250324	150300	390009728	1877	1877	1877	1877	0
341	20250324	150200	390009728	1877	1877	1877	1877	0
342	20250324	150100	390009728	1877	1877	1877	1877	108
343	20250324	150000	389807012	1870	1870	1870	1870	612
344	20250324	145900	388662572	1877	1877	1877	1877	81
345	20250324	145800	388510535	1877	1877	1877	1877	3
346	20250324	145700	388504904	1877	1877	1877	1877	0
347	20250324	145600	388504904	1877	1877	1877	1877	30
348	20250324	145500	388448594	1877	1877	1877	1877	0
349	20250324	145400	388448594	1877	1877	1877	1877	0
350	20250324	145300	388448594	1877	1877	1877	1877	388
351	20250324	145200	387720318	1877	1878	1878	1877	99
352	20250324	145100	387534444	1867	1867	1867	1867	0
353	20250324	145000	387534444	1867	1867	1867	1867	0
354	20250324	144900	387534444	1867	1867	1867	1867	0
355	20250324	144800	387534444	1867	1867	1867	1867	0
356	20250324	144700	387534444	1867	1867	1867	1867	100
357	20250324	144600	387347744	1867	1867	1867	1867	200
358	20250324	144500	386974344	1868	1868	1868	1868	200
359	20250324	144400	386600744	1868	1878	1878	1868	301
360	20250324	144300	386038466	1867	1867	1867	1867	5
361	20250324	144200	386029131	1868	1868	1868	1868	300
362	20250324	144100	385468731	1869	1869	1869	1869	0
363	20250324	144000	385468731	1869	1868	1869	1868	178
364	20250324	143900	385136207	1869	1869	1869	1869	200
365	20250324	143800	384762407	1868	1868	1868	1868	0
366	20250324	143700	384762407	1868	1868	1868	1868	0
367	20250324	143600	384762407	1868	1868	1868	1868	0
368	20250324	143500	384762407	1868	1868	1868	1868	0
369	20250324	143400	384762407	1868	1868	1879	1868	1519
370	20250324	143300	381919712	1868	1868	1868	1868	200
371	20250324	143200	381546112	1880	1880	1880	1880	0
372	20250324	143100	381546112	1880	1868	1880	1868	71
373	20250324	143000	381412644	1868	1868	1868	1868	0
374	20250324	142900	381412644	1868	1868	1868	1868	60
375	20250324	142800	381300564	1880	1880	1880	1880	0
376	20250324	142700	381300564	1880	1880	1880	1880	0
377	20250324	142600	381300564	1880	1880	1880	1868	104
378	20250324	142500	381105056	1868	1868	1868	1868	300
379	20250324	142400	380544656	1880	1880	1880	1880	0
380	20250324	142300	380544656	1880	1880	1880	1880	100
381	20250324	142200	380356656	1868	1868	1868	1868	0
382	20250324	142100	380356656	1868	1869	1869	1868	1405
383	20250324	142000	377730911	1868	1875	1880	1868	2508
384	20250324	141900	373041040	1880	1880	1880	1880	1
385	20250324	141800	373039160	1876	1877	1877	1876	1257
386	20250324	141700	370680937	1874	1870	1874	1870	1904
387	20250324	141600	367119634	1870	1870	1870	1870	0
388	20250324	141500	367119634	1870	1870	1870	1870	0
389	20250324	141400	367119634	1870	1870	1870	1870	5
390	20250324	141300	367110284	1870	1870	1870	1870	0
391	20250324	141200	367110284	1870	1870	1870	1870	500
392	20250324	141100	366175284	1873	1873	1873	1873	0
393	20250324	141000	366175284	1873	1873	1873	1873	11
394	20250324	140900	366154681	1873	1873	1873	1873	0
395	20250324	140800	366154681	1873	1873	1873	1873	12
396	20250324	140700	366132205	1874	1874	1874	1874	0
397	20250324	140600	366132205	1874	1874	1874	1874	11
398	20250324	140500	366111591	1874	1872	1874	1872	643
399	20250324	140400	364907149	1870	1870	1870	1870	100
400	20250324	140300	364720149	1872	1872	1872	1872	55
401	20250324	140200	364617189	1873	1873	1873	1873	0
402	20250324	140100	364617189	1873	1873	1873	1873	110
403	20250324	140000	364411159	1873	1873	1873	1873	0
404	20250324	135900	364411159	1873	1873	1873	1873	0
405	20250324	135800	364411159	1873	1873	1873	1873	0
406	20250324	135700	364411159	1873	1873	1873	1873	0
407	20250324	135600	364411159	1873	1873	1873	1873	0
408	20250324	135500	364411159	1873	1873	1873	1873	0
409	20250324	135400	364411159	1873	1873	1873	1873	52
410	20250324	135300	364313763	1869	1869	1869	1869	1
411	20250324	135200	364311894	1874	1874	1874	1874	0
412	20250324	135100	364311894	1874	1874	1874	1874	14
413	20250324	135000	364285658	1870	1870	1870	1870	2027
414	20250324	134900	360495168	1870	1870	1870	1870	179
415	20250324	134800	360160438	1870	1870	1870	1870	200
416	20250324	134700	359786438	1870	1870	1870	1870	57
417	20250324	134600	359679848	1874	1874	1874	1874	0
418	20250324	134500	359679848	1874	1874	1874	1874	114
419	20250324	134400	359466212	1869	1876	1876	1867	799
420	20250324	134300	357969732	1884	1884	1884	1884	1
421	20250324	134200	357967848	1887	1884	1887	1882	2827
422	20250324	134100	352638635	1884	1878	1886	1869	2652
423	20250324	134000	347655444	1881	1871	1888	1871	22168
424	20250324	133900	306011769	1871	1861	1872	1861	1129
425	20250324	133800	303901119	1872	1872	1872	1872	300
426	20250324	133700	303339519	1872	1859	1872	1859	7500
427	20250324	133600	289345137	1859	1859	1859	1859	10
428	20250324	133500	289326547	1855	1855	1855	1855	3000
429	20250324	133400	283761547	1855	1855	1855	1855	0
430	20250324	133300	283761547	1855	1855	1855	1855	596
431	20250324	133200	282655967	1855	1850	1855	1850	3411
432	20250324	133100	276338587	1855	1850	1855	1850	997
433	20250324	133000	274492180	1850	1850	1850	1850	0
434	20250324	132900	274492180	1850	1844	1850	1844	634
435	20250324	132800	273319361	1840	1840	1840	1840	297
436	20250324	132700	272772881	1840	1840	1840	1840	764
437	20250324	132600	271367121	1840	1840	1840	1840	1236
438	20250324	132500	269092881	1840	1840	1840	1840	2000
439	20250324	132400	265412881	1840	1840	1843	1840	4010
440	20250324	132300	258034451	1840	1840	1840	1840	2000
441	20250324	132200	254354451	1840	1839	1840	1839	2180
442	20250324	132100	250343436	1837	1837	1837	1837	0
443	20250324	132000	250343436	1837	1837	1837	1837	1
444	20250324	131900	250341599	1835	1824	1835	1824	4595
445	20250324	131800	241934627	1823	1823	1823	1823	0
446	20250324	131700	241934627	1823	1825	1825	1823	1049
447	20250324	131600	240021270	1826	1826	1826	1826	8
448	20250324	131500	240006662	1826	1826	1826	1826	0
449	20250324	131400	240006662	1826	1826	1826	1826	0
450	20250324	131300	240006662	1826	1826	1826	1826	0
451	20250324	131200	240006662	1826	1826	1826	1826	49
452	20250324	131100	239917188	1826	1826	1826	1826	0
453	20250324	131000	239917188	1826	1826	1826	1826	0
454	20250324	130900	239917188	1826	1826	1826	1826	0
455	20250324	130800	239917188	1826	1826	1826	1826	0
456	20250324	130700	239917188	1826	1827	1827	1826	426
457	20250324	130600	239139012	1827	1827	1827	1827	0
458	20250324	130500	239139012	1827	1827	1827	1827	0
459	20250324	130400	239139012	1827	1827	1827	1827	0
460	20250324	130300	239139012	1827	1827	1827	1827	100
461	20250324	130200	238956312	1827	1827	1827	1827	0
462	20250324	130100	238956312	1827	1827	1827	1827	0
463	20250324	130000	238956312	1827	1838	1838	1827	3
464	20250324	125900	238950820	1830	1830	1830	1830	0
465	20250324	125800	238950820	1830	1830	1830	1830	0
466	20250324	125700	238950820	1830	1830	1830	1830	0
467	20250324	125600	238950820	1830	1830	1830	1830	0
468	20250324	125500	238950820	1830	1830	1830	1830	0
469	20250324	125400	238950820	1830	1830	1830	1830	0
470	20250324	125300	238950820	1830	1827	1830	1827	3000
471	20250324	125200	233464693	1827	1830	1830	1827	1363
472	20250324	125100	230971216	1830	1830	1830	1830	0
473	20250324	125000	230971216	1830	1830	1830	1830	0
474	20250324	124900	230971216	1830	1830	1830	1830	1059
475	20250324	124800	229033246	1843	1843	1843	1843	0
476	20250324	124700	229033246	1843	1843	1843	1843	0
477	20250324	124600	229033246	1843	1843	1843	1843	0
478	20250324	124500	229033246	1843	1843	1843	1843	0
479	20250324	124400	229033246	1843	1836	1843	1831	101
480	20250324	124300	228848138	1836	1836	1836	1836	1
481	20250324	124200	228846302	1845	1845	1845	1845	0
482	20250324	124100	228846302	1845	1845	1845	1845	0
483	20250324	124000	228846302	1845	1845	1845	1845	5
484	20250324	123900	228837077	1840	1840	1840	1840	0
485	20250324	123800	228837077	1840	1840	1840	1840	416
486	20250324	123700	228071637	1849	1848	1849	1848	209
487	20250324	123600	227685205	1840	1840	1840	1840	0
488	20250324	123500	227685205	1840	1840	1840	1840	217
489	20250324	123400	227285925	1840	1840	1840	1840	1000
490	20250324	123300	225445925	1840	1840	1840	1840	783
491	20250324	123200	224005205	1840	1840	1840	1840	0
492	20250324	123100	224005205	1840	1840	1840	1840	0
493	20250324	123000	224005205	1840	1840	1840	1840	0
494	20250324	122900	224005205	1840	1840	1840	1840	0
495	20250324	122800	224005205	1840	1840	1840	1840	0
496	20250324	122700	224005205	1840	1840	1840	1840	0
497	20250324	122600	224005205	1840	1840	1840	1840	2000
498	20250324	122500	220325205	1840	1840	1840	1840	1989
499	20250324	122400	216665445	1836	1835	1836	1835	2
500	20250324	122300	216661774	1836	1836	1836	1836	100
501	20250324	122200	216478174	1835	1835	1835	1835	100
502	20250324	122100	216294674	1845	1845	1845	1845	0
503	20250324	122000	216294674	1845	1845	1845	1845	0
504	20250324	121900	216294674	1845	1844	1845	1844	236
505	20250324	121800	215859479	1845	1845	1845	1845	0
506	20250324	121700	215859479	1845	1845	1845	1845	0
507	20250324	121600	215859479	1845	1845	1845	1845	0
508	20250324	121500	215859479	1845	1845	1845	1845	0
509	20250324	121400	215859479	1845	1845	1845	1845	0
510	20250324	121300	215859479	1845	1845	1845	1845	0
511	20250324	121200	215859479	1845	1840	1845	1840	3683
512	20250324	121100	209082754	1835	1835	1835	1835	1166
513	20250324	121000	206943144	1840	1840	1840	1840	1200
514	20250324	120900	204735144	1840	1840	1840	1840	0
515	20250324	120800	204735144	1840	1840	1840	1840	0
516	20250324	120700	204735144	1840	1840	1840	1840	0
517	20250324	120600	204735144	1840	1840	1842	1840	1472
518	20250324	120500	202024276	1845	1845	1845	1845	17
519	20250324	120400	201992911	1845	1845	1845	1845	0
520	20250324	120300	201992911	1845	1845	1845	1845	0
521	20250324	120200	201992911	1845	1845	1845	1845	238
522	20250324	120100	201553801	1845	1845	1845	1845	0
523	20250324	120000	201553801	1845	1845	1845	1845	0
524	20250324	115900	201553801	1845	1845	1845	1845	0
525	20250324	115800	201553801	1845	1845	1845	1845	0
526	20250324	115700	201553801	1845	1845	1845	1845	0
527	20250324	115600	201553801	1845	1840	1845	1840	5000
528	20250324	115500	192346073	1842	1842	1842	1842	0
529	20250324	115400	192346073	1842	1842	1842	1842	0
530	20250324	115300	192346073	1842	1842	1842	1842	0
531	20250324	115200	192346073	1842	1842	1842	1842	0
532	20250324	115100	192346073	1842	1842	1842	1842	0
533	20250324	115000	192346073	1842	1842	1842	1842	0
534	20250324	114900	192346073	1842	1842	1842	1842	0
535	20250324	114800	192346073	1842	1842	1842	1842	0
536	20250324	114700	192346073	1842	1842	1842	1842	0
537	20250324	114600	192346073	1842	1842	1842	1842	1
538	20250324	114500	192344231	1843	1843	1843	1843	0
539	20250324	114400	192344231	1843	1843	1843	1843	0
540	20250324	114300	192344231	1843	1843	1843	1843	4
541	20250324	114200	192336859	1843	1843	1843	1843	0
542	20250324	114100	192336859	1843	1843	1843	1843	1
543	20250324	114000	192335016	1835	1835	1835	1835	0
544	20250324	113900	192335016	1835	1835	1835	1835	0
545	20250324	113800	192335016	1835	1835	1835	1835	1378
546	20250324	113700	189806386	1835	1835	1835	1835	0
547	20250324	113600	189806386	1835	1835	1835	1835	853
548	20250324	113500	188241131	1840	1840	1840	1840	2300
549	20250324	113400	184009131	1835	1835	1835	1835	0
550	20250324	113300	184009131	1835	1835	1835	1835	0
551	20250324	113200	184009131	1835	1835	1835	1835	1100
552	20250324	113100	181990631	1839	1839	1839	1839	0
553	20250324	113000	181990631	1839	1835	1839	1835	2187
554	20250324	112900	177976998	1830	1830	1830	1830	401
555	20250324	112800	177243168	1830	1830	1830	1830	0
556	20250324	112700	177243168	1830	1830	1830	1830	0
557	20250324	112600	177243168	1830	1830	1830	1830	300
558	20250324	112500	176694168	1830	1830	1830	1830	0
559	20250324	112400	176694168	1830	1830	1830	1830	0
560	20250324	112300	176694168	1830	1830	1830	1830	0
561	20250324	112200	176694168	1830	1830	1830	1830	0
562	20250324	112100	176694168	1830	1830	1830	1830	0
563	20250324	112000	176694168	1830	1830	1830	1830	30
564	20250324	111900	176639268	1830	1833	1833	1826	3619
565	20250324	111800	170016695	1839	1839	1839	1839	0
566	20250324	111700	170016695	1839	1839	1839	1839	1
567	20250324	111600	170014856	1839	1839	1839	1839	1
568	20250324	111500	170013017	1839	1839	1839	1839	0
569	20250324	111400	170013017	1839	1839	1839	1839	0
570	20250324	111300	170013017	1839	1839	1839	1839	0
571	20250324	111200	170013017	1839	1839	1839	1839	0
572	20250324	111100	170013017	1839	1831	1839	1831	374
573	20250324	111000	169328191	1836	1836	1836	1836	0
574	20250324	110900	169328191	1836	1836	1836	1836	50
575	20250324	110800	169236391	1836	1833	1836	1833	20
576	20250324	110700	169199701	1833	1833	1833	1833	8
577	20250324	110600	169185037	1836	1833	1836	1833	2
578	20250324	110500	169181368	1831	1830	1831	1830	312
579	20250324	110400	168610378	1831	1831	1831	1831	0
580	20250324	110300	168610378	1831	1831	1831	1831	2
581	20250324	110200	168606716	1836	1833	1836	1833	2
582	20250324	110100	168603047	1831	1831	1831	1831	0
583	20250324	110000	168603047	1831	1831	1831	1831	20
584	20250324	105900	168566427	1832	1832	1832	1832	0
585	20250324	105800	168566427	1832	1832	1832	1832	0
586	20250324	105700	168566427	1832	1831	1832	1831	51
587	20250324	105600	168472998	1832	1832	1832	1832	3
588	20250324	105500	168467502	1836	1836	1836	1836	0
589	20250324	105400	168467502	1836	1836	1836	1836	7
590	20250324	105300	168454650	1830	1831	1833	1830	1746
591	20250324	105200	165255706	1832	1838	1838	1832	3126
592	20250324	105100	159519341	1839	1840	1840	1839	1280
593	20250324	105000	157164155	1845	1845	1845	1845	0
594	20250324	104900	157164155	1845	1845	1845	1845	0
595	20250324	104800	157164155	1845	1845	1845	1845	0
596	20250324	104700	157164155	1845	1845	1845	1845	0
597	20250324	104600	157164155	1845	1840	1845	1840	2914
598	20250324	104500	151791481	1840	1840	1840	1840	0
599	20250324	104400	151791481	1840	1840	1840	1840	1165
600	20250324	104300	149647881	1840	1840	1840	1840	1900
601	20250324	104200	146151881	1848	1848	1848	1848	0
602	20250324	104100	146151881	1848	1848	1848	1848	1
603	20250324	104000	146150033	1840	1840	1840	1840	43
604	20250324	103900	146070913	1840	1840	1840	1840	301
605	20250324	103800	145517073	1840	1840	1840	1840	500
606	20250324	103700	144597073	1840	1840	1840	1840	0
607	20250324	103600	144597073	1840	1840	1840	1840	0
608	20250324	103500	144597073	1840	1841	1841	1840	1040
609	20250324	103400	142683468	1849	1849	1849	1849	0
610	20250324	103300	142683468	1849	1840	1849	1840	44
611	20250324	103200	142602463	1841	1841	1841	1841	1850
612	20250324	103100	139196613	1841	1850	1850	1841	18
613	20250324	103000	139163448	1840	1840	1840	1840	50
614	20250324	102900	139071448	1840	1840	1840	1840	50
615	20250324	102800	138979448	1850	1850	1850	1850	7
616	20250324	102700	138966498	1851	1851	1851	1851	0
617	20250324	102600	138966498	1851	1851	1851	1851	0
618	20250324	102500	138966498	1851	1851	1851	1851	5
619	20250324	102400	138957243	1851	1851	1851	1851	193
620	20250324	102300	138600000	1854	1854	1854	1854	0
621	20250324	102200	138600000	1854	1854	1854	1854	0
622	20250324	102100	138600000	1854	1854	1854	1854	0
623	20250324	102000	138600000	1854	1854	1854	1854	0
624	20250324	101900	138600000	1854	1854	1854	1854	0
625	20250324	101800	138600000	1854	1854	1854	1854	0
626	20250324	101700	138600000	1854	1854	1854	1854	1
627	20250324	101600	138598146	1854	1854	1854	1854	285
628	20250324	101500	138069756	1855	1855	1855	1855	916
629	20250324	101400	136370576	1855	1858	1858	1855	40
630	20250324	101300	136296286	1859	1859	1859	1859	0
631	20250324	101200	136296286	1859	1859	1859	1859	100
632	20250324	101100	136110386	1860	1855	1860	1855	560
633	20250324	101000	135069052	1855	1855	1855	1855	10
634	20250324	100900	135050502	1850	1850	1850	1850	0
635	20250324	100800	135050502	1850	1850	1850	1850	2000
636	20250324	100700	131350502	1850	1850	1850	1850	108
637	20250324	100600	131150702	1850	1850	1850	1850	0
638	20250324	100500	131150702	1850	1850	1850	1850	0
639	20250324	100400	131150702	1850	1850	1850	1850	2000
640	20250324	100300	127450702	1850	1850	1850	1850	5
641	20250324	100200	127441452	1850	1845	1850	1845	3370
642	20250324	100100	121216242	1845	1845	1845	1845	0
643	20250324	100000	121216242	1845	1845	1845	1845	0
644	20250324	095900	121216242	1845	1845	1845	1845	0
645	20250324	095800	121216242	1845	1845	1845	1845	234
646	20250324	095700	120784512	1844	1844	1844	1844	50
647	20250324	095600	120692312	1844	1844	1844	1844	0
648	20250324	095500	120692312	1844	1844	1844	1844	0
649	20250324	095400	120692312	1844	1844	1844	1844	0
650	20250324	095300	120692312	1844	1844	1844	1844	0
651	20250324	095200	120692312	1844	1844	1844	1844	0
652	20250324	095100	120692312	1844	1831	1844	1831	76
653	20250324	095000	120553013	1831	1844	1844	1831	40
654	20250324	094900	120479708	1835	1835	1835	1835	0
655	20250324	094800	120479708	1835	1836	1836	1835	145
656	20250324	094700	120213588	1839	1839	1839	1835	1804
657	20250324	094600	116898657	1849	1849	1849	1849	0
658	20250324	094500	116898657	1849	1849	1849	1849	12
659	20250324	094400	116876469	1849	1849	1849	1849	50
660	20250324	094300	116784019	1837	1837	1837	1837	0
661	20250324	094200	116784019	1837	1837	1837	1837	0
662	20250324	094100	116784019	1837	1837	1837	1837	0
663	20250324	094000	116784019	1837	1830	1838	1830	2777
664	20250324	093900	111687500	1825	1830	1830	1825	671
665	20250324	093800	110461070	1830	1815	1830	1815	52
666	20250324	093700	110366366	1820	1835	1835	1817	10753
667	20250324	093600	90755470	1835	1838	1838	1835	638
668	20250324	093500	89583205	1850	1850	1850	1850	0
669	20250324	093400	89583205	1850	1850	1850	1850	0
670	20250324	093300	89583205	1850	1850	1850	1850	0
671	20250324	093200	89583205	1850	1836	1850	1836	1453
672	20250324	093100	86913915	1850	1850	1850	1850	10
673	20250324	093000	86895415	1850	1861	1861	1850	2314
674	20250324	092900	82607400	1861	1860	1861	1858	3911
675	20250324	092800	75333949	1861	1858	1870	1858	5986
676	20250324	092700	64168157	1858	1853	1858	1853	1535
677	20250324	092600	61321267	1850	1850	1856	1850	5115
678	20250324	092500	51852098	1850	1844	1855	1844	6755
679	20250324	092400	39359919	1843	1843	1843	1843	0
680	20250324	092300	39359919	1843	1843	1843	1843	22
681	20250324	092200	39319373	1826	1840	1840	1826	4732
682	20250324	092100	30613893	1844	1844	1844	1844	60
683	20250324	092000	30503253	1845	1825	1845	1820	4445
684	20250324	091900	22359413	1820	1820	1820	1820	0
685	20250324	091800	22359413	1820	1805	1820	1804	3145
686	20250324	091700	16637852	1820	1805	1820	1805	3010
687	20250324	091600	11159802	1820	1820	1820	1820	46
688	20250324	091500	11076082	1803	1803	1803	1803	0
689	20250324	091400	11076082	1803	1803	1803	1803	0
690	20250324	091300	11076082	1803	1803	1803	1803	0
691	20250324	091200	11076082	1803	1803	1803	1803	1055
692	20250324	091100	9173917	1803	1829	1829	1803	45
693	20250324	091000	9091690	1830	1830	1830	1830	0
694	20250324	090900	9091690	1830	1827	1830	1827	4251
695	20250324	090800	1320780	1831	1831	1831	1831	0
696	20250324	090700	1320780	1831	1831	1831	1831	0
697	20250324	090600	1320780	1831	1802	1831	1802	37
698	20250324	090500	1254077	1806	1806	1806	1806	0
699	20250324	090400	1254077	1806	1790	1806	1790	68
700	20250324	090300	1131333	1806	1808	1838	1789	137
701	20250324	090200	884706	1807	1807	1807	1807	12
702	20250324	090100	863022	1807	1801	1807	1801	469
703	20250324	090000	18010	1801	1801	1801	1801	10