KissMeData/036010/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	192000	248481745	5790	5790	5790	5790	239
3	20250324	191900	248481745	5790	5790	5790	5790	0
4	20250324	191800	248481745	5790	5790	5790	5790	0
5	20250324	191700	248481745	5790	5790	5790	5790	0
6	20250324	191600	248481745	5790	5790	5790	5790	0
7	20250324	191500	248481745	5790	5790	5790	5790	0
8	20250324	191400	248481745	5790	5790	5790	5790	0
9	20250324	191300	248481745	5790	5790	5790	5790	0
10	20250324	191200	248481745	5790	5790	5790	5790	0
11	20250324	191100	248481745	5790	5790	5790	5790	0
12	20250324	191000	248481745	5790	5790	5790	5790	0
13	20250324	190900	248481745	5790	5790	5790	5790	0
14	20250324	190800	248481745	5790	5790	5790	5790	0
15	20250324	190700	248481745	5790	5790	5790	5790	0
16	20250324	190600	248481745	5790	5790	5790	5790	0
17	20250324	190500	248481745	5790	5790	5790	5790	0
18	20250324	190400	248481745	5790	5790	5790	5790	0
19	20250324	190300	248481745	5790	5790	5790	5790	0
20	20250324	190200	248481745	5790	5790	5790	5790	0
21	20250324	190100	248481745	5790	5790	5790	5790	0
22	20250324	190000	248481745	5790	5790	5790	5790	0
23	20250324	185900	248481745	5790	5790	5790	5790	0
24	20250324	185800	248481745	5790	5790	5790	5790	0
25	20250324	185700	248481745	5790	5790	5790	5790	0
26	20250324	185600	248481745	5790	5790	5790	5790	0
27	20250324	185500	248481745	5790	5790	5790	5790	0
28	20250324	185400	248481745	5790	5790	5790	5790	0
29	20250324	185300	248481745	5790	5790	5790	5790	0
30	20250324	185200	248481745	5790	5790	5790	5790	0
31	20250324	185100	248481745	5790	5790	5790	5790	0
32	20250324	185000	248481745	5790	5790	5790	5790	239
33	20250324	184900	248481745	5790	5790	5790	5790	0
34	20250324	184800	248481745	5790	5790	5790	5790	0
35	20250324	184700	248481745	5790	5790	5790	5790	0
36	20250324	184600	248481745	5790	5790	5790	5790	0
37	20250324	184500	248481745	5790	5790	5790	5790	0
38	20250324	184400	248481745	5790	5790	5790	5790	0
39	20250324	184300	248481745	5790	5790	5790	5790	0
40	20250324	184200	248481745	5790	5790	5790	5790	0
41	20250324	184100	248481745	5790	5790	5790	5790	0
42	20250324	184000	248481745	5790	5790	5790	5790	0
43	20250324	183900	248481745	5790	5790	5790	5790	0
44	20250324	183800	248481745	5790	5790	5790	5790	0
45	20250324	183700	248481745	5790	5790	5790	5790	0
46	20250324	183600	248481745	5790	5790	5790	5790	0
47	20250324	183500	248481745	5790	5790	5790	5790	0
48	20250324	183400	248481745	5790	5790	5790	5790	0
49	20250324	183300	248481745	5790	5790	5790	5790	0
50	20250324	183200	248481745	5790	5790	5790	5790	0
51	20250324	183100	248481745	5790	5790	5790	5790	0
52	20250324	183000	248481745	5790	5790	5790	5790	0
53	20250324	182900	248481745	5790	5790	5790	5790	0
54	20250324	182800	248481745	5790	5790	5790	5790	0
55	20250324	182700	248481745	5790	5790	5790	5790	0
56	20250324	182600	248481745	5790	5790	5790	5790	0
57	20250324	182500	248481745	5790	5790	5790	5790	0
58	20250324	182400	248481745	5790	5790	5790	5790	0
59	20250324	182300	248481745	5790	5790	5790	5790	0
60	20250324	182200	248481745	5790	5790	5790	5790	0
61	20250324	182100	248481745	5790	5790	5790	5790	0
62	20250324	182000	248481745	5790	5790	5790	5790	239
63	20250324	181900	248481745	5790	5790	5790	5790	0
64	20250324	181800	248481745	5790	5790	5790	5790	0
65	20250324	181700	248481745	5790	5790	5790	5790	0
66	20250324	181600	248481745	5790	5790	5790	5790	0
67	20250324	181500	248481745	5790	5790	5790	5790	0
68	20250324	181400	248481745	5790	5790	5790	5790	0
69	20250324	181300	248481745	5790	5790	5790	5790	0
70	20250324	181200	248481745	5790	5790	5790	5790	0
71	20250324	181100	248481745	5790	5790	5790	5790	0
72	20250324	181000	248481745	5790	5790	5790	5790	0
73	20250324	180900	248481745	5790	5790	5790	5790	0
74	20250324	180800	248481745	5790	5790	5790	5790	0
75	20250324	180700	248481745	5790	5790	5790	5790	0
76	20250324	180600	248481745	5790	5790	5790	5790	0
77	20250324	180500	248481745	5790	5790	5790	5790	0
78	20250324	180400	248481745	5790	5790	5790	5790	0
79	20250324	180300	248481745	5790	5790	5790	5790	0
80	20250324	180200	248481745	5790	5790	5790	5790	0
81	20250324	180100	248481745	5790	5790	5790	5790	0
82	20250324	180000	248481745	5790	5790	5790	5790	0
83	20250324	175900	248481745	5790	5790	5790	5790	0
84	20250324	175800	248481745	5790	5790	5790	5790	0
85	20250324	175700	248481745	5790	5790	5790	5790	0
86	20250324	175600	248481745	5790	5790	5790	5790	0
87	20250324	175500	248481745	5790	5790	5790	5790	0
88	20250324	175400	248481745	5790	5790	5790	5790	0
89	20250324	175300	248481745	5790	5790	5790	5790	0
90	20250324	175200	248481745	5790	5790	5790	5790	0
91	20250324	175100	248481745	5790	5790	5790	5790	0
92	20250324	175000	248481745	5790	5790	5790	5790	239
93	20250324	174900	248481745	5790	5790	5790	5790	0
94	20250324	174800	248481745	5790	5790	5790	5790	0
95	20250324	174700	248481745	5790	5790	5790	5790	0
96	20250324	174600	248481745	5790	5790	5790	5790	0
97	20250324	174500	248481745	5790	5790	5790	5790	0
98	20250324	174400	248481745	5790	5790	5790	5790	0
99	20250324	174300	248481745	5790	5790	5790	5790	0
100	20250324	174200	248481745	5790	5790	5790	5790	0
101	20250324	174100	248481745	5790	5790	5790	5790	0
102	20250324	174000	248481745	5790	5790	5790	5790	0
103	20250324	173900	248481745	5790	5790	5790	5790	0
104	20250324	173800	248481745	5790	5790	5790	5790	0
105	20250324	173700	248481745	5790	5790	5790	5790	0
106	20250324	173600	248481745	5790	5790	5790	5790	0
107	20250324	173500	248481745	5790	5790	5790	5790	0
108	20250324	173400	248481745	5790	5790	5790	5790	0
109	20250324	173300	248481745	5790	5790	5790	5790	0
110	20250324	173200	248481745	5790	5790	5790	5790	0
111	20250324	173100	248481745	5790	5790	5790	5790	0
112	20250324	173000	248481745	5790	5790	5790	5790	0
113	20250324	172900	248481745	5790	5790	5790	5790	0
114	20250324	172800	248481745	5790	5790	5790	5790	0
115	20250324	172700	248481745	5790	5790	5790	5790	0
116	20250324	172600	248481745	5790	5790	5790	5790	0
117	20250324	172500	248481745	5790	5790	5790	5790	0
118	20250324	172400	248481745	5790	5790	5790	5790	0
119	20250324	172300	248481745	5790	5790	5790	5790	0
120	20250324	172200	248481745	5790	5790	5790	5790	0
121	20250324	172100	248481745	5790	5790	5790	5790	0
122	20250324	172000	248481745	5790	5790	5790	5790	239
123	20250324	171900	248481745	5790	5790	5790	5790	0
124	20250324	171800	248481745	5790	5790	5790	5790	0
125	20250324	171700	248481745	5790	5790	5790	5790	0
126	20250324	171600	248481745	5790	5790	5790	5790	0
127	20250324	171500	248481745	5790	5790	5790	5790	0
128	20250324	171400	248481745	5790	5790	5790	5790	0
129	20250324	171300	248481745	5790	5790	5790	5790	0
130	20250324	171200	248481745	5790	5790	5790	5790	0
131	20250324	171100	248481745	5790	5790	5790	5790	0
132	20250324	171000	248481745	5790	5790	5790	5790	0
133	20250324	170900	248481745	5790	5790	5790	5790	0
134	20250324	170800	248481745	5790	5790	5790	5790	0
135	20250324	170700	248481745	5790	5790	5790	5790	0
136	20250324	170600	248481745	5790	5790	5790	5790	0
137	20250324	170500	248481745	5790	5790	5790	5790	0
138	20250324	170400	248481745	5790	5790	5790	5790	0
139	20250324	170300	248481745	5790	5790	5790	5790	0
140	20250324	170200	248481745	5790	5790	5790	5790	0
141	20250324	170100	248481745	5790	5790	5790	5790	0
142	20250324	170000	248481745	5790	5790	5790	5790	0
143	20250324	165900	248481745	5790	5790	5790	5790	0
144	20250324	165800	248481745	5790	5790	5790	5790	0
145	20250324	165700	248481745	5790	5790	5790	5790	0
146	20250324	165600	248481745	5790	5790	5790	5790	0
147	20250324	165500	248481745	5790	5790	5790	5790	0
148	20250324	165400	248481745	5790	5790	5790	5790	0
149	20250324	165300	248481745	5790	5790	5790	5790	0
150	20250324	165200	248481745	5790	5790	5790	5790	0
151	20250324	165100	248481745	5790	5790	5790	5790	0
152	20250324	165000	248481745	5790	5790	5790	5790	239
153	20250324	164900	248481745	5790	5790	5790	5790	0
154	20250324	164800	248481745	5790	5790	5790	5790	0
155	20250324	164700	248481745	5790	5790	5790	5790	0
156	20250324	164600	248481745	5790	5790	5790	5790	0
157	20250324	164500	248481745	5790	5790	5790	5790	0
158	20250324	164400	248481745	5790	5790	5790	5790	0
159	20250324	164300	248481745	5790	5790	5790	5790	0
160	20250324	164200	248481745	5790	5790	5790	5790	0
161	20250324	164100	248481745	5790	5790	5790	5790	0
162	20250324	164000	248481745	5790	5790	5790	5790	0
163	20250324	163900	248481745	5790	5790	5790	5790	0
164	20250324	163800	248481745	5790	5790	5790	5790	0
165	20250324	163700	248481745	5790	5790	5790	5790	0
166	20250324	163600	248481745	5790	5790	5790	5790	0
167	20250324	163500	248481745	5790	5790	5790	5790	0
168	20250324	163400	248481745	5790	5790	5790	5790	0
169	20250324	163300	248481745	5790	5790	5790	5790	0
170	20250324	163200	248481745	5790	5790	5790	5790	0
171	20250324	163100	248481745	5790	5790	5790	5790	0
172	20250324	163000	248481745	5790	5790	5790	5790	0
173	20250324	162900	248481745	5790	5790	5790	5790	0
174	20250324	162800	248481745	5790	5790	5790	5790	0
175	20250324	162700	248481745	5790	5790	5790	5790	0
176	20250324	162600	248481745	5790	5790	5790	5790	0
177	20250324	162500	248481745	5790	5790	5790	5790	0
178	20250324	162400	248481745	5790	5790	5790	5790	0
179	20250324	162300	248481745	5790	5790	5790	5790	0
180	20250324	162200	248481745	5790	5790	5790	5790	0
181	20250324	162100	248481745	5790	5790	5790	5790	0
182	20250324	162000	248481745	5790	5790	5790	5790	239
183	20250324	161900	248481745	5790	5790	5790	5790	0
184	20250324	161800	248481745	5790	5790	5790	5790	0
185	20250324	161700	248481745	5790	5790	5790	5790	0
186	20250324	161600	248481745	5790	5790	5790	5790	0
187	20250324	161500	248481745	5790	5790	5790	5790	0
188	20250324	161400	248481745	5790	5790	5790	5790	0
189	20250324	161300	248481745	5790	5790	5790	5790	0
190	20250324	161200	248481745	5790	5790	5790	5790	0
191	20250324	161100	248481745	5790	5790	5790	5790	0
192	20250324	161000	248481745	5790	5790	5790	5790	0
193	20250324	160900	248481745	5790	5790	5790	5790	0
194	20250324	160800	248481745	5790	5790	5790	5790	0
195	20250324	160700	248481745	5790	5790	5790	5790	0
196	20250324	160600	248481745	5790	5790	5790	5790	0
197	20250324	160500	248481745	5790	5790	5790	5790	0
198	20250324	160400	248481745	5790	5790	5790	5790	0
199	20250324	160300	248481745	5790	5790	5790	5790	0
200	20250324	160200	248481745	5790	5790	5790	5790	0
201	20250324	160100	248481745	5790	5790	5790	5790	0
202	20250324	160000	248481745	5790	5790	5790	5790	0
203	20250324	155900	248481745	5790	5790	5790	5790	0
204	20250324	155800	248481745	5790	5790	5790	5790	0
205	20250324	155700	248481745	5790	5790	5790	5790	0
206	20250324	155600	248481745	5790	5790	5790	5790	0
207	20250324	155500	248481745	5790	5790	5790	5790	0
208	20250324	155400	248481745	5790	5790	5790	5790	0
209	20250324	155300	248481745	5790	5790	5790	5790	0
210	20250324	155200	248481745	5790	5790	5790	5790	0
211	20250324	155100	248481745	5790	5790	5790	5790	0
212	20250324	155000	248481745	5790	5790	5790	5790	239
213	20250324	154900	248481745	5790	5790	5790	5790	0
214	20250324	154800	248481745	5790	5790	5790	5790	0
215	20250324	154700	248481745	5790	5790	5790	5790	0
216	20250324	154600	248481745	5790	5790	5790	5790	0
217	20250324	154500	248481745	5790	5790	5790	5790	0
218	20250324	154400	248481745	5790	5790	5790	5790	0
219	20250324	154300	248481745	5790	5790	5790	5790	0
220	20250324	154200	248481745	5790	5790	5790	5790	0
221	20250324	154100	248481745	5790	5790	5790	5790	0
222	20250324	154000	248481745	5790	5790	5790	5790	0
223	20250324	153900	248481745	5790	5790	5790	5790	0
224	20250324	153800	248481745	5790	5790	5790	5790	0
225	20250324	153700	248481745	5790	5790	5790	5790	0
226	20250324	153600	248481745	5790	5790	5790	5790	0
227	20250324	153500	248481745	5790	5790	5790	5790	0
228	20250324	153400	248481745	5790	5790	5790	5790	0
229	20250324	153300	248481745	5790	5790	5790	5790	0
230	20250324	153200	248481745	5790	5790	5790	5790	0
231	20250324	153100	248481745	5790	5790	5790	5790	0
232	20250324	153000	248481745	5790	5790	5790	5790	239
233	20250324	152900	247097935	5790	5790	5790	5790	0
234	20250324	152800	247097935	5790	5790	5790	5790	0
235	20250324	152700	247097935	5790	5790	5790	5790	0
236	20250324	152600	247097935	5790	5790	5790	5790	0
237	20250324	152500	247097935	5790	5790	5790	5790	0
238	20250324	152400	247097935	5790	5790	5790	5790	0
239	20250324	152300	247097935	5790	5790	5790	5790	0
240	20250324	152200	247097935	5790	5790	5790	5790	0
241	20250324	152100	247097935	5790	5790	5790	5790	0
242	20250324	152000	247097935	5790	5790	5790	5790	0
243	20250324	151900	247097935	5790	5790	5790	5790	33
244	20250324	151800	246906865	5790	5790	5790	5790	10
245	20250324	151700	246848965	5790	5790	5790	5790	0
246	20250324	151600	246848965	5790	5790	5790	5790	0
247	20250324	151500	246848965	5790	5790	5790	5790	20
248	20250324	151400	246733165	5790	5790	5790	5790	400
249	20250324	151300	244417165	5790	5790	5790	5790	1
250	20250324	151200	244411375	5790	5790	5790	5790	0
251	20250324	151100	244411375	5790	5790	5790	5790	0
252	20250324	151000	244411375	5790	5790	5790	5790	0
253	20250324	150900	244411375	5790	5790	5790	5790	0
254	20250324	150800	244411375	5790	5790	5790	5790	0
255	20250324	150700	244411375	5790	5790	5790	5790	560
256	20250324	150600	241168975	5800	5790	5800	5790	18
257	20250324	150500	241064745	5800	5800	5800	5780	70
258	20250324	150400	240659085	5810	5800	5810	5780	246
259	20250324	150300	239235345	5800	5800	5800	5800	0
260	20250324	150200	239235345	5800	5800	5800	5800	10
261	20250324	150100	239177345	5800	5800	5800	5800	17
262	20250324	150000	239078745	5810	5810	5810	5810	0
263	20250324	145900	239078745	5810	5810	5810	5810	0
264	20250324	145800	239078745	5810	5810	5810	5810	93
265	20250324	145700	238538415	5820	5820	5820	5820	0
266	20250324	145600	238538415	5820	5820	5820	5820	0
267	20250324	145500	238538415	5820	5810	5820	5810	11
268	20250324	145400	238474405	5820	5820	5820	5820	0
269	20250324	145300	238474405	5820	5820	5820	5820	0
270	20250324	145200	238474405	5820	5820	5820	5820	20
271	20250324	145100	238358005	5820	5800	5820	5800	1010
272	20250324	145000	232499805	5780	5780	5780	5780	0
273	20250324	144900	232499805	5780	5780	5780	5780	0
274	20250324	144800	232499805	5780	5780	5780	5780	0
275	20250324	144700	232499805	5780	5780	5780	5780	0
276	20250324	144600	232499805	5780	5780	5780	5780	0
277	20250324	144500	232499805	5780	5810	5810	5780	700
278	20250324	144400	228438585	5820	5820	5820	5820	0
279	20250324	144300	228438585	5820	5820	5820	5820	89
280	20250324	144200	227920605	5820	5820	5820	5820	0
281	20250324	144100	227920605	5820	5820	5820	5820	0
282	20250324	144000	227920605	5820	5820	5820	5820	0
283	20250324	143900	227920605	5820	5820	5820	5820	0
284	20250324	143800	227920605	5820	5820	5820	5820	0
285	20250324	143700	227920605	5820	5820	5820	5820	0
286	20250324	143600	227920605	5820	5820	5820	5820	0
287	20250324	143500	227920605	5820	5820	5820	5820	0
288	20250324	143400	227920605	5820	5820	5820	5820	0
289	20250324	143300	227920605	5820	5820	5820	5820	0
290	20250324	143200	227920605	5820	5820	5820	5820	0
291	20250324	143100	227920605	5820	5820	5820	5820	0
292	20250324	143000	227920605	5820	5820	5820	5820	0
293	20250324	142900	227920605	5820	5830	5830	5820	777
294	20250324	142800	223396005	5850	5840	5850	5840	2
295	20250324	142700	223384315	5840	5850	5850	5840	9
296	20250324	142600	223331695	5840	5840	5840	5840	0
297	20250324	142500	223331695	5840	5840	5840	5840	5
298	20250324	142400	223302495	5850	5850	5850	5850	0
299	20250324	142300	223302495	5850	5850	5850	5850	0
300	20250324	142200	223302495	5850	5850	5850	5850	2
301	20250324	142100	223290795	5840	5840	5840	5840	0
302	20250324	142000	223290795	5840	5840	5840	5840	123
303	20250324	141900	222572475	5830	5830	5830	5830	0
304	20250324	141800	222572475	5830	5830	5830	5830	0
305	20250324	141700	222572475	5830	5830	5830	5830	0
306	20250324	141600	222572475	5830	5830	5830	5830	0
307	20250324	141500	222572475	5830	5830	5830	5830	0
308	20250324	141400	222572475	5830	5830	5830	5830	0
309	20250324	141300	222572475	5830	5830	5830	5830	0
310	20250324	141200	222572475	5830	5830	5830	5830	0
311	20250324	141100	222572475	5830	5830	5830	5830	0
312	20250324	141000	222572475	5830	5830	5830	5830	0
313	20250324	140900	222572475	5830	5830	5830	5830	0
314	20250324	140800	222572475	5830	5830	5830	5830	0
315	20250324	140700	222572475	5830	5830	5830	5830	13
316	20250324	140600	222496685	5830	5830	5830	5830	0
317	20250324	140500	222496685	5830	5830	5830	5830	0
318	20250324	140400	222496685	5830	5830	5830	5830	450
319	20250324	140300	219873185	5840	5850	5850	5840	187
320	20250324	140200	218780285	5860	5860	5860	5860	10
321	20250324	140100	218721685	5860	5860	5860	5860	0
322	20250324	140000	218721685	5860	5860	5860	5860	20
323	20250324	135900	218604485	5870	5870	5870	5870	0
324	20250324	135800	218604485	5870	5870	5870	5870	0
325	20250324	135700	218604485	5870	5870	5870	5870	20
326	20250324	135600	218487085	5870	5870	5870	5870	0
327	20250324	135500	218487085	5870	5870	5870	5870	1
328	20250324	135400	218481215	5870	5870	5870	5870	0
329	20250324	135300	218481215	5870	5870	5870	5870	0
330	20250324	135200	218481215	5870	5860	5870	5860	75
331	20250324	135100	218041515	5870	5840	5870	5840	1304
332	20250324	135000	210412765	5840	5840	5840	5840	0
333	20250324	134900	210412765	5840	5840	5840	5840	0
334	20250324	134800	210412765	5840	5840	5840	5840	0
335	20250324	134700	210412765	5840	5840	5840	5840	0
336	20250324	134600	210412765	5840	5840	5840	5840	0
337	20250324	134500	210412765	5840	5840	5840	5840	0
338	20250324	134400	210412765	5840	5840	5840	5840	0
339	20250324	134300	210412765	5840	5840	5840	5840	101
340	20250324	134200	209822925	5830	5840	5840	5830	142
341	20250324	134100	208994595	5830	5840	5840	5830	112
342	20250324	134000	208340615	5850	5850	5850	5850	0
343	20250324	133900	208340615	5850	5850	5850	5850	0
344	20250324	133800	208340615	5850	5850	5850	5850	0
345	20250324	133700	208340615	5850	5850	5850	5850	0
346	20250324	133600	208340615	5850	5850	5850	5850	0
347	20250324	133500	208340615	5850	5850	5850	5850	0
348	20250324	133400	208340615	5850	5850	5850	5850	0
349	20250324	133300	208340615	5850	5850	5850	5850	0
350	20250324	133200	208340615	5850	5850	5850	5850	0
351	20250324	133100	208340615	5850	5850	5850	5850	25
352	20250324	133000	208194365	5840	5840	5840	5840	0
353	20250324	132900	208194365	5840	5840	5840	5840	0
354	20250324	132800	208194365	5840	5840	5840	5840	0
355	20250324	132700	208194365	5840	5840	5840	5840	325
356	20250324	132600	206296365	5830	5830	5830	5830	50
357	20250324	132500	206004865	5830	5830	5830	5830	0
358	20250324	132400	206004865	5830	5830	5830	5830	25
359	20250324	132300	205859115	5830	5830	5830	5830	20
360	20250324	132200	205742515	5830	5830	5830	5830	0
361	20250324	132100	205742515	5830	5830	5830	5830	0
362	20250324	132000	205742515	5830	5830	5830	5830	0
363	20250324	131900	205742515	5830	5830	5830	5830	0
364	20250324	131800	205742515	5830	5830	5830	5830	0
365	20250324	131700	205742515	5830	5830	5830	5830	0
366	20250324	131600	205742515	5830	5830	5830	5830	1
367	20250324	131500	205736685	5830	5830	5830	5830	50
368	20250324	131400	205445185	5840	5840	5840	5840	1
369	20250324	131300	205439345	5840	5840	5840	5840	0
370	20250324	131200	205439345	5840	5840	5840	5840	0
371	20250324	131100	205439345	5840	5840	5840	5840	0
372	20250324	131000	205439345	5840	5840	5840	5840	0
373	20250324	130900	205439345	5840	5835	5840	5830	120
374	20250324	130800	204739295	5840	5840	5840	5840	0
375	20250324	130700	204739295	5840	5840	5840	5840	0
376	20250324	130600	204739295	5840	5840	5840	5840	1
377	20250324	130500	204733455	5820	5820	5820	5820	0
378	20250324	130400	204733455	5820	5820	5820	5820	0
379	20250324	130300	204733455	5820	5820	5820	5820	0
380	20250324	130200	204733455	5820	5820	5820	5820	0
381	20250324	130100	204733455	5820	5820	5820	5820	0
382	20250324	130000	204733455	5820	5820	5820	5820	0
383	20250324	125900	204733455	5820	5820	5820	5820	0
384	20250324	125800	204733455	5820	5820	5820	5820	0
385	20250324	125700	204733455	5820	5820	5820	5820	0
386	20250324	125600	204733455	5820	5820	5820	5820	0
387	20250324	125500	204733455	5820	5820	5820	5820	0
388	20250324	125400	204733455	5820	5820	5820	5820	0
389	20250324	125300	204733455	5820	5820	5820	5820	0
390	20250324	125200	204733455	5820	5820	5820	5820	0
391	20250324	125100	204733455	5820	5820	5820	5820	0
392	20250324	125000	204733455	5820	5820	5820	5820	2
393	20250324	124900	204721815	5830	5830	5830	5830	0
394	20250324	124800	204721815	5830	5830	5830	5830	0
395	20250324	124700	204721815	5830	5830	5830	5830	0
396	20250324	124600	204721815	5830	5830	5830	5830	0
397	20250324	124500	204721815	5830	5830	5830	5830	0
398	20250324	124400	204721815	5830	5830	5830	5830	1498
399	20250324	124300	195988475	5830	5850	5850	5830	53
400	20250324	124200	195679445	5850	5850	5850	5850	0
401	20250324	124100	195679445	5850	5850	5850	5850	0
402	20250324	124000	195679445	5850	5850	5850	5850	0
403	20250324	123900	195679445	5850	5850	5850	5850	0
404	20250324	123800	195679445	5850	5850	5850	5850	0
405	20250324	123700	195679445	5850	5850	5850	5850	0
406	20250324	123600	195679445	5850	5850	5850	5850	0
407	20250324	123500	195679445	5850	5850	5850	5850	0
408	20250324	123400	195679445	5850	5850	5850	5850	0
409	20250324	123300	195679445	5850	5850	5850	5850	1000
410	20250324	123200	189829445	5850	5850	5850	5850	2
411	20250324	123100	189817745	5830	5830	5830	5830	0
412	20250324	123000	189817745	5830	5830	5830	5830	0
413	20250324	122900	189817745	5830	5830	5830	5830	5
414	20250324	122800	189788595	5840	5840	5840	5840	150
415	20250324	122700	188912595	5840	5840	5840	5840	0
416	20250324	122600	188912595	5840	5840	5840	5840	0
417	20250324	122500	188912595	5840	5835	5840	5810	1136
418	20250324	122400	182299415	5840	5840	5840	5840	10
419	20250324	122300	182241015	5860	5860	5860	5860	0
420	20250324	122200	182241015	5860	5860	5860	5860	0
421	20250324	122100	182241015	5860	5860	5860	5860	0
422	20250324	122000	182241015	5860	5860	5860	5860	1
423	20250324	121900	182235155	5830	5830	5830	5830	0
424	20250324	121800	182235155	5830	5830	5830	5830	0
425	20250324	121700	182235155	5830	5830	5830	5830	0
426	20250324	121600	182235155	5830	5830	5830	5830	0
427	20250324	121500	182235155	5830	5830	5830	5830	4
428	20250324	121400	182211835	5830	5830	5830	5830	0
429	20250324	121300	182211835	5830	5830	5830	5830	200
430	20250324	121200	181045835	5870	5870	5870	5870	0
431	20250324	121100	181045835	5870	5870	5870	5870	0
432	20250324	121000	181045835	5870	5870	5870	5870	0
433	20250324	120900	181045835	5870	5870	5870	5870	0
434	20250324	120800	181045835	5870	5870	5870	5870	0
435	20250324	120700	181045835	5870	5870	5870	5870	7
436	20250324	120600	181004745	5870	5870	5870	5870	0
437	20250324	120500	181004745	5870	5870	5870	5870	0
438	20250324	120400	181004745	5870	5870	5870	5870	0
439	20250324	120300	181004745	5870	5870	5870	5870	0
440	20250324	120200	181004745	5870	5870	5870	5870	2
441	20250324	120100	180993005	5850	5850	5850	5850	0
442	20250324	120000	180993005	5850	5850	5850	5850	0
443	20250324	115900	180993005	5850	5850	5850	5850	200
444	20250324	115800	179823005	5840	5840	5840	5840	2
445	20250324	115700	179811325	5850	5850	5850	5850	0
446	20250324	115600	179811325	5850	5850	5850	5850	0
447	20250324	115500	179811325	5850	5820	5850	5820	3
448	20250324	115400	179793805	5820	5820	5820	5820	1
449	20250324	115300	179787985	5820	5830	5830	5820	444
450	20250324	115200	177201385	5850	5850	5850	5850	0
451	20250324	115100	177201385	5850	5850	5850	5850	0
452	20250324	115000	177201385	5850	5850	5850	5850	40
453	20250324	114900	176967385	5850	5850	5850	5850	0
454	20250324	114800	176967385	5850	5850	5850	5850	0
455	20250324	114700	176967385	5850	5850	5850	5850	2
456	20250324	114600	176955685	5820	5820	5820	5820	0
457	20250324	114500	176955685	5820	5820	5820	5820	0
458	20250324	114400	176955685	5820	5820	5820	5820	0
459	20250324	114300	176955685	5820	5820	5820	5820	106
460	20250324	114200	176338765	5820	5850	5850	5820	183
461	20250324	114100	175273645	5870	5870	5870	5870	0
462	20250324	114000	175273645	5870	5870	5870	5870	0
463	20250324	113900	175273645	5870	5870	5870	5870	0
464	20250324	113800	175273645	5870	5870	5870	5870	0
465	20250324	113700	175273645	5870	5870	5870	5870	0
466	20250324	113600	175273645	5870	5870	5870	5870	0
467	20250324	113500	175273645	5870	5870	5870	5870	0
468	20250324	113400	175273645	5870	5870	5870	5870	0
469	20250324	113300	175273645	5870	5870	5870	5870	0
470	20250324	113200	175273645	5870	5870	5870	5870	0
471	20250324	113100	175273645	5870	5870	5870	5870	10
472	20250324	113000	175214945	5870	5870	5870	5870	0
473	20250324	112900	175214945	5870	5870	5870	5870	120
474	20250324	112800	174510545	5850	5850	5850	5850	0
475	20250324	112700	174510545	5850	5850	5850	5850	0
476	20250324	112600	174510545	5850	5850	5850	5850	0
477	20250324	112500	174510545	5850	5850	5850	5850	200
478	20250324	112400	173340545	5850	5850	5850	5850	4
479	20250324	112300	173317145	5820	5830	5830	5820	175
480	20250324	112200	172298445	5830	5830	5830	5830	410
481	20250324	112100	169908145	5820	5820	5820	5820	0
482	20250324	112000	169908145	5820	5820	5820	5820	0
483	20250324	111900	169908145	5820	5820	5820	5820	0
484	20250324	111800	169908145	5820	5820	5820	5820	6
485	20250324	111700	169873225	5840	5840	5840	5840	0
486	20250324	111600	169873225	5840	5840	5840	5840	0
487	20250324	111500	169873225	5840	5840	5840	5840	0
488	20250324	111400	169873225	5840	5840	5840	5840	0
489	20250324	111300	169873225	5840	5840	5840	5840	7
490	20250324	111200	169832345	5860	5860	5860	5860	0
491	20250324	111100	169832345	5860	5860	5860	5860	0
492	20250324	111000	169832345	5860	5860	5860	5860	4
493	20250324	110900	169808905	5840	5830	5840	5820	608
494	20250324	110800	166269415	5870	5870	5870	5870	0
495	20250324	110700	166269415	5870	5870	5870	5870	0
496	20250324	110600	166269415	5870	5870	5870	5870	0
497	20250324	110500	166269415	5870	5870	5870	5870	0
498	20250324	110400	166269415	5870	5870	5870	5870	100
499	20250324	110300	165682415	5870	5870	5870	5870	0
500	20250324	110200	165682415	5870	5870	5870	5870	10
501	20250324	110100	165623715	5870	5850	5870	5850	410
502	20250324	110000	163220515	5850	5840	5850	5840	4
503	20250324	105900	163197145	5840	5840	5840	5840	1
504	20250324	105800	163191305	5850	5850	5850	5850	1
505	20250324	105700	163185455	5820	5870	5880	5820	2386
506	20250324	105600	149251635	5910	5910	5910	5910	0
507	20250324	105500	149251635	5910	5910	5910	5910	2
508	20250324	105400	149239815	5870	5870	5870	5870	0
509	20250324	105300	149239815	5870	5870	5870	5870	0
510	20250324	105200	149239815	5870	5870	5870	5870	0
511	20250324	105100	149239815	5870	5870	5870	5870	17
512	20250324	105000	149140025	5870	5870	5870	5870	0
513	20250324	104900	149140025	5870	5870	5870	5870	0
514	20250324	104800	149140025	5870	5870	5870	5870	0
515	20250324	104700	149140025	5870	5870	5870	5870	0
516	20250324	104600	149140025	5870	5870	5870	5870	0
517	20250324	104500	149140025	5870	5870	5870	5870	0
518	20250324	104400	149140025	5870	5870	5870	5870	10
519	20250324	104300	149081325	5880	5880	5880	5880	0
520	20250324	104200	149081325	5880	5880	5880	5880	0
521	20250324	104100	149081325	5880	5880	5880	5880	83
522	20250324	104000	148593285	5910	5910	5910	5910	0
523	20250324	103900	148593285	5910	5910	5910	5910	1
524	20250324	103800	148587375	5880	5880	5880	5880	3
525	20250324	103700	148569735	5880	5880	5880	5880	0
526	20250324	103600	148569735	5880	5880	5880	5880	0
527	20250324	103500	148569735	5880	5880	5880	5880	0
528	20250324	103400	148569735	5880	5880	5880	5880	0
529	20250324	103300	148569735	5880	5920	5920	5880	101
530	20250324	103200	147975815	5910	5910	5910	5910	2
531	20250324	103100	147963995	5910	5910	5910	5910	0
532	20250324	103000	147963995	5910	5930	5930	5890	807
533	20250324	102900	143210165	5930	5930	5930	5930	0
534	20250324	102800	143210165	5930	5890	5930	5890	11
535	20250324	102700	143145335	5890	5890	5890	5890	0
536	20250324	102600	143145335	5890	5890	5890	5890	0
537	20250324	102500	143145335	5890	5890	5890	5890	0
538	20250324	102400	143145335	5890	5890	5890	5890	20
539	20250324	102300	143027535	5890	5890	5890	5890	0
540	20250324	102200	143027535	5890	5920	5920	5890	319
541	20250324	102100	141144665	5920	5910	5920	5910	4
542	20250324	102000	141121015	5920	5910	5920	5910	6
543	20250324	101900	141085505	5910	5910	5910	5910	10
544	20250324	101800	141026405	5920	5920	5920	5920	0
545	20250324	101700	141026405	5920	5920	5920	5920	0
546	20250324	101600	141026405	5920	5920	5920	5920	0
547	20250324	101500	141026405	5920	5910	5920	5910	156
548	20250324	101400	140102915	5910	5900	5910	5900	17
549	20250324	101300	140002545	5900	5900	5900	5900	0
550	20250324	101200	140002545	5900	5900	5900	5900	0
551	20250324	101100	140002545	5900	5900	5900	5900	1
552	20250324	101000	139996645	5890	5890	5890	5890	0
553	20250324	100900	139996645	5890	5925	5925	5890	911
554	20250324	100800	134616450	5930	5930	5930	5930	0
555	20250324	100700	134616450	5930	5930	5930	5930	0
556	20250324	100600	134616450	5930	5930	5930	5930	6
557	20250324	100500	134580870	5940	5940	5940	5940	0
558	20250324	100400	134580870	5940	5940	5940	5940	20
559	20250324	100300	134462070	5920	5940	5940	5920	146
560	20250324	100200	133597650	5940	5940	5940	5940	0
561	20250324	100100	133597650	5940	5940	5940	5940	0
562	20250324	100000	133597650	5940	5940	5940	5940	0
563	20250324	095900	133597650	5940	5950	5950	5940	9
564	20250324	095800	133544110	5940	5960	5970	5940	132
565	20250324	095700	132759230	5970	5970	5970	5940	615
566	20250324	095600	129105780	5970	5930	5970	5930	4029
567	20250324	095500	105109150	5930	5940	5940	5910	148
568	20250324	095400	104231450	5940	5920	5940	5920	1556
569	20250324	095300	95005800	5900	5900	5900	5900	0
570	20250324	095200	95005800	5900	5900	5900	5900	1
571	20250324	095100	94999900	5930	5920	5930	5830	1085
572	20250324	095000	88597860	5920	5910	5920	5910	557
573	20250324	094900	85300470	5900	5860	5900	5860	26
574	20250324	094800	85147110	5850	5900	5900	5850	97
575	20250324	094700	84579310	5850	5890	5910	5850	1565
576	20250324	094600	75332440	5920	5900	5920	5900	54
577	20250324	094500	75013820	5900	5900	5930	5900	1421
578	20250324	094400	66600400	5900	5880	5900	5880	114
579	20250324	094300	65928580	5870	5860	5880	5860	462
580	20250324	094200	63218140	5850	5850	5850	5850	221
581	20250324	094100	61925290	5850	5850	5850	5850	303
582	20250324	094000	60152740	5810	5810	5810	5810	0
583	20250324	093900	60152740	5810	5810	5810	5810	0
584	20250324	093800	60152740	5810	5810	5810	5810	0
585	20250324	093700	60152740	5810	5820	5820	5810	88
586	20250324	093600	59640710	5860	5860	5860	5860	0
587	20250324	093500	59640710	5860	5860	5860	5860	1
588	20250324	093400	59634850	5820	5820	5820	5820	0
589	20250324	093300	59634850	5820	5820	5820	5820	25
590	20250324	093200	59489350	5860	5850	5860	5850	153
591	20250324	093100	58594270	5840	5840	5840	5840	114
592	20250324	093000	57928510	5840	5840	5840	5840	0
593	20250324	092900	57928510	5840	5840	5840	5840	3
594	20250324	092800	57910990	5840	5830	5840	5830	2
595	20250324	092700	57899320	5790	5840	5840	5790	5
596	20250324	092600	57870170	5850	5850	5850	5850	0
597	20250324	092500	57870170	5850	5850	5850	5850	500
598	20250324	092400	54945170	5830	5820	5830	5820	785
599	20250324	092300	50376410	5820	5820	5820	5820	0
600	20250324	092200	50376410	5820	5820	5820	5820	1112
601	20250324	092100	43904570	5820	5820	5820	5820	689
602	20250324	092000	39894590	5820	5790	5830	5790	601
603	20250324	091900	36411900	5790	5790	5790	5790	511
604	20250324	091800	33453210	5790	5790	5790	5790	0
605	20250324	091700	33453210	5790	5790	5790	5790	0
606	20250324	091600	33453210	5790	5790	5790	5790	0
607	20250324	091500	33453210	5790	5790	5790	5790	0
608	20250324	091400	33453210	5790	5790	5790	5790	0
609	20250324	091300	33453210	5790	5790	5790	5790	8
610	20250324	091200	33406890	5790	5790	5790	5790	0
611	20250324	091100	33406890	5790	5790	5790	5790	30
612	20250324	091000	33233190	5770	5770	5770	5770	0
613	20250324	090900	33233190	5770	5770	5770	5770	50
614	20250324	090800	32944690	5770	5770	5770	5770	7
615	20250324	090700	32904300	5770	5730	5770	5730	178
616	20250324	090600	31883380	5730	5730	5730	5730	0
617	20250324	090500	31883380	5730	5740	5740	5730	20
618	20250324	090400	31768680	5750	5780	5780	5750	437
619	20250324	090300	29253810	5840	5840	5850	5840	2725
620	20250324	090200	13336790	5840	5840	5840	5840	30
621	20250324	090100	13161590	5840	5800	5840	5780	46
622	20250324	090000	12894650	5790	5810	5840	5790	2220