KissMeData/331380/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	211900	958031497	1758	1758	1758	1758	7418
3	20250324	211800	958031497	1758	1758	1758	1758	0
4	20250324	211700	958031497	1758	1758	1758	1758	0
5	20250324	211600	958031497	1758	1758	1758	1758	0
6	20250324	211500	958031497	1758	1758	1758	1758	0
7	20250324	211400	958031497	1758	1758	1758	1758	0
8	20250324	211300	958031497	1758	1758	1758	1758	0
9	20250324	211200	958031497	1758	1758	1758	1758	0
10	20250324	211100	958031497	1758	1758	1758	1758	0
11	20250324	211000	958031497	1758	1758	1758	1758	0
12	20250324	210900	958031497	1758	1758	1758	1758	0
13	20250324	210800	958031497	1758	1758	1758	1758	0
14	20250324	210700	958031497	1758	1758	1758	1758	0
15	20250324	210600	958031497	1758	1758	1758	1758	0
16	20250324	210500	958031497	1758	1758	1758	1758	0
17	20250324	210400	958031497	1758	1758	1758	1758	0
18	20250324	210300	958031497	1758	1758	1758	1758	0
19	20250324	210200	958031497	1758	1758	1758	1758	0
20	20250324	210100	958031497	1758	1758	1758	1758	0
21	20250324	210000	958031497	1758	1758	1758	1758	0
22	20250324	205900	958031497	1758	1758	1758	1758	0
23	20250324	205800	958031497	1758	1758	1758	1758	0
24	20250324	205700	958031497	1758	1758	1758	1758	0
25	20250324	205600	958031497	1758	1758	1758	1758	0
26	20250324	205500	958031497	1758	1758	1758	1758	0
27	20250324	205400	958031497	1758	1758	1758	1758	0
28	20250324	205300	958031497	1758	1758	1758	1758	0
29	20250324	205200	958031497	1758	1758	1758	1758	0
30	20250324	205100	958031497	1758	1758	1758	1758	0
31	20250324	205000	958031497	1758	1758	1758	1758	0
32	20250324	204900	958031497	1758	1758	1758	1758	7418
33	20250324	204800	958031497	1758	1758	1758	1758	0
34	20250324	204700	958031497	1758	1758	1758	1758	0
35	20250324	204600	958031497	1758	1758	1758	1758	0
36	20250324	204500	958031497	1758	1758	1758	1758	0
37	20250324	204400	958031497	1758	1758	1758	1758	0
38	20250324	204300	958031497	1758	1758	1758	1758	0
39	20250324	204200	958031497	1758	1758	1758	1758	0
40	20250324	204100	958031497	1758	1758	1758	1758	0
41	20250324	204000	958031497	1758	1758	1758	1758	0
42	20250324	203900	958031497	1758	1758	1758	1758	0
43	20250324	203800	958031497	1758	1758	1758	1758	0
44	20250324	203700	958031497	1758	1758	1758	1758	0
45	20250324	203600	958031497	1758	1758	1758	1758	0
46	20250324	203500	958031497	1758	1758	1758	1758	0
47	20250324	203400	958031497	1758	1758	1758	1758	0
48	20250324	203300	958031497	1758	1758	1758	1758	0
49	20250324	203200	958031497	1758	1758	1758	1758	0
50	20250324	203100	958031497	1758	1758	1758	1758	0
51	20250324	203000	958031497	1758	1758	1758	1758	0
52	20250324	202900	958031497	1758	1758	1758	1758	0
53	20250324	202800	958031497	1758	1758	1758	1758	0
54	20250324	202700	958031497	1758	1758	1758	1758	0
55	20250324	202600	958031497	1758	1758	1758	1758	0
56	20250324	202500	958031497	1758	1758	1758	1758	0
57	20250324	202400	958031497	1758	1758	1758	1758	0
58	20250324	202300	958031497	1758	1758	1758	1758	0
59	20250324	202200	958031497	1758	1758	1758	1758	0
60	20250324	202100	958031497	1758	1758	1758	1758	0
61	20250324	202000	958031497	1758	1758	1758	1758	0
62	20250324	201900	958031497	1758	1758	1758	1758	7418
63	20250324	201800	958031497	1758	1758	1758	1758	0
64	20250324	201700	958031497	1758	1758	1758	1758	0
65	20250324	201600	958031497	1758	1758	1758	1758	0
66	20250324	201500	958031497	1758	1758	1758	1758	0
67	20250324	201400	958031497	1758	1758	1758	1758	0
68	20250324	201300	958031497	1758	1758	1758	1758	0
69	20250324	201200	958031497	1758	1758	1758	1758	0
70	20250324	201100	958031497	1758	1758	1758	1758	0
71	20250324	201000	958031497	1758	1758	1758	1758	0
72	20250324	200900	958031497	1758	1758	1758	1758	0
73	20250324	200800	958031497	1758	1758	1758	1758	0
74	20250324	200700	958031497	1758	1758	1758	1758	0
75	20250324	200600	958031497	1758	1758	1758	1758	0
76	20250324	200500	958031497	1758	1758	1758	1758	0
77	20250324	200400	958031497	1758	1758	1758	1758	0
78	20250324	200300	958031497	1758	1758	1758	1758	0
79	20250324	200200	958031497	1758	1758	1758	1758	0
80	20250324	200100	958031497	1758	1758	1758	1758	0
81	20250324	200000	958031497	1758	1758	1758	1758	0
82	20250324	195900	958031497	1758	1758	1758	1758	0
83	20250324	195800	958031497	1758	1758	1758	1758	0
84	20250324	195700	958031497	1758	1758	1758	1758	0
85	20250324	195600	958031497	1758	1758	1758	1758	0
86	20250324	195500	958031497	1758	1758	1758	1758	0
87	20250324	195400	958031497	1758	1758	1758	1758	0
88	20250324	195300	958031497	1758	1758	1758	1758	0
89	20250324	195200	958031497	1758	1758	1758	1758	0
90	20250324	195100	958031497	1758	1758	1758	1758	0
91	20250324	195000	958031497	1758	1758	1758	1758	0
92	20250324	194900	958031497	1758	1758	1758	1758	7418
93	20250324	194800	958031497	1758	1758	1758	1758	0
94	20250324	194700	958031497	1758	1758	1758	1758	0
95	20250324	194600	958031497	1758	1758	1758	1758	0
96	20250324	194500	958031497	1758	1758	1758	1758	0
97	20250324	194400	958031497	1758	1758	1758	1758	0
98	20250324	194300	958031497	1758	1758	1758	1758	0
99	20250324	194200	958031497	1758	1758	1758	1758	0
100	20250324	194100	958031497	1758	1758	1758	1758	0
101	20250324	194000	958031497	1758	1758	1758	1758	0
102	20250324	193900	958031497	1758	1758	1758	1758	0
103	20250324	193800	958031497	1758	1758	1758	1758	0
104	20250324	193700	958031497	1758	1758	1758	1758	0
105	20250324	193600	958031497	1758	1758	1758	1758	0
106	20250324	193500	958031497	1758	1758	1758	1758	0
107	20250324	193400	958031497	1758	1758	1758	1758	0
108	20250324	193300	958031497	1758	1758	1758	1758	0
109	20250324	193200	958031497	1758	1758	1758	1758	0
110	20250324	193100	958031497	1758	1758	1758	1758	0
111	20250324	193000	958031497	1758	1758	1758	1758	0
112	20250324	192900	958031497	1758	1758	1758	1758	0
113	20250324	192800	958031497	1758	1758	1758	1758	0
114	20250324	192700	958031497	1758	1758	1758	1758	0
115	20250324	192600	958031497	1758	1758	1758	1758	0
116	20250324	192500	958031497	1758	1758	1758	1758	0
117	20250324	192400	958031497	1758	1758	1758	1758	0
118	20250324	192300	958031497	1758	1758	1758	1758	0
119	20250324	192200	958031497	1758	1758	1758	1758	0
120	20250324	192100	958031497	1758	1758	1758	1758	0
121	20250324	192000	958031497	1758	1758	1758	1758	0
122	20250324	191900	958031497	1758	1758	1758	1758	7418
123	20250324	191800	958031497	1758	1758	1758	1758	0
124	20250324	191700	958031497	1758	1758	1758	1758	0
125	20250324	191600	958031497	1758	1758	1758	1758	0
126	20250324	191500	958031497	1758	1758	1758	1758	0
127	20250324	191400	958031497	1758	1758	1758	1758	0
128	20250324	191300	958031497	1758	1758	1758	1758	0
129	20250324	191200	958031497	1758	1758	1758	1758	0
130	20250324	191100	958031497	1758	1758	1758	1758	0
131	20250324	191000	958031497	1758	1758	1758	1758	0
132	20250324	190900	958031497	1758	1758	1758	1758	0
133	20250324	190800	958031497	1758	1758	1758	1758	0
134	20250324	190700	958031497	1758	1758	1758	1758	0
135	20250324	190600	958031497	1758	1758	1758	1758	0
136	20250324	190500	958031497	1758	1758	1758	1758	0
137	20250324	190400	958031497	1758	1758	1758	1758	0
138	20250324	190300	958031497	1758	1758	1758	1758	0
139	20250324	190200	958031497	1758	1758	1758	1758	0
140	20250324	190100	958031497	1758	1758	1758	1758	0
141	20250324	190000	958031497	1758	1758	1758	1758	0
142	20250324	185900	958031497	1758	1758	1758	1758	0
143	20250324	185800	958031497	1758	1758	1758	1758	0
144	20250324	185700	958031497	1758	1758	1758	1758	0
145	20250324	185600	958031497	1758	1758	1758	1758	0
146	20250324	185500	958031497	1758	1758	1758	1758	0
147	20250324	185400	958031497	1758	1758	1758	1758	0
148	20250324	185300	958031497	1758	1758	1758	1758	0
149	20250324	185200	958031497	1758	1758	1758	1758	0
150	20250324	185100	958031497	1758	1758	1758	1758	0
151	20250324	185000	958031497	1758	1758	1758	1758	0
152	20250324	184900	958031497	1758	1758	1758	1758	7418
153	20250324	184800	958031497	1758	1758	1758	1758	0
154	20250324	184700	958031497	1758	1758	1758	1758	0
155	20250324	184600	958031497	1758	1758	1758	1758	0
156	20250324	184500	958031497	1758	1758	1758	1758	0
157	20250324	184400	958031497	1758	1758	1758	1758	0
158	20250324	184300	958031497	1758	1758	1758	1758	0
159	20250324	184200	958031497	1758	1758	1758	1758	0
160	20250324	184100	958031497	1758	1758	1758	1758	0
161	20250324	184000	958031497	1758	1758	1758	1758	0
162	20250324	183900	958031497	1758	1758	1758	1758	0
163	20250324	183800	958031497	1758	1758	1758	1758	0
164	20250324	183700	958031497	1758	1758	1758	1758	0
165	20250324	183600	958031497	1758	1758	1758	1758	0
166	20250324	183500	958031497	1758	1758	1758	1758	0
167	20250324	183400	958031497	1758	1758	1758	1758	0
168	20250324	183300	958031497	1758	1758	1758	1758	0
169	20250324	183200	958031497	1758	1758	1758	1758	0
170	20250324	183100	958031497	1758	1758	1758	1758	0
171	20250324	183000	958031497	1758	1758	1758	1758	0
172	20250324	182900	958031497	1758	1758	1758	1758	0
173	20250324	182800	958031497	1758	1758	1758	1758	0
174	20250324	182700	958031497	1758	1758	1758	1758	0
175	20250324	182600	958031497	1758	1758	1758	1758	0
176	20250324	182500	958031497	1758	1758	1758	1758	0
177	20250324	182400	958031497	1758	1758	1758	1758	0
178	20250324	182300	958031497	1758	1758	1758	1758	0
179	20250324	182200	958031497	1758	1758	1758	1758	0
180	20250324	182100	958031497	1758	1758	1758	1758	0
181	20250324	182000	958031497	1758	1758	1758	1758	0
182	20250324	181900	958031497	1758	1758	1758	1758	7418
183	20250324	181800	958031497	1758	1758	1758	1758	0
184	20250324	181700	958031497	1758	1758	1758	1758	0
185	20250324	181600	958031497	1758	1758	1758	1758	0
186	20250324	181500	958031497	1758	1758	1758	1758	0
187	20250324	181400	958031497	1758	1758	1758	1758	0
188	20250324	181300	958031497	1758	1758	1758	1758	0
189	20250324	181200	958031497	1758	1758	1758	1758	0
190	20250324	181100	958031497	1758	1758	1758	1758	0
191	20250324	181000	958031497	1758	1758	1758	1758	0
192	20250324	180900	958031497	1758	1758	1758	1758	0
193	20250324	180800	958031497	1758	1758	1758	1758	0
194	20250324	180700	958031497	1758	1758	1758	1758	0
195	20250324	180600	958031497	1758	1758	1758	1758	0
196	20250324	180500	958031497	1758	1758	1758	1758	0
197	20250324	180400	958031497	1758	1758	1758	1758	0
198	20250324	180300	958031497	1758	1758	1758	1758	0
199	20250324	180200	958031497	1758	1758	1758	1758	0
200	20250324	180100	958031497	1758	1758	1758	1758	0
201	20250324	180000	958031497	1758	1758	1758	1758	0
202	20250324	175900	958031497	1758	1758	1758	1758	0
203	20250324	175800	958031497	1758	1758	1758	1758	0
204	20250324	175700	958031497	1758	1758	1758	1758	0
205	20250324	175600	958031497	1758	1758	1758	1758	0
206	20250324	175500	958031497	1758	1758	1758	1758	0
207	20250324	175400	958031497	1758	1758	1758	1758	0
208	20250324	175300	958031497	1758	1758	1758	1758	0
209	20250324	175200	958031497	1758	1758	1758	1758	0
210	20250324	175100	958031497	1758	1758	1758	1758	0
211	20250324	175000	958031497	1758	1758	1758	1758	0
212	20250324	174900	958031497	1758	1758	1758	1758	7418
213	20250324	174800	958031497	1758	1758	1758	1758	0
214	20250324	174700	958031497	1758	1758	1758	1758	0
215	20250324	174600	958031497	1758	1758	1758	1758	0
216	20250324	174500	958031497	1758	1758	1758	1758	0
217	20250324	174400	958031497	1758	1758	1758	1758	0
218	20250324	174300	958031497	1758	1758	1758	1758	0
219	20250324	174200	958031497	1758	1758	1758	1758	0
220	20250324	174100	958031497	1758	1758	1758	1758	0
221	20250324	174000	958031497	1758	1758	1758	1758	0
222	20250324	173900	958031497	1758	1758	1758	1758	0
223	20250324	173800	958031497	1758	1758	1758	1758	0
224	20250324	173700	958031497	1758	1758	1758	1758	0
225	20250324	173600	958031497	1758	1758	1758	1758	0
226	20250324	173500	958031497	1758	1758	1758	1758	0
227	20250324	173400	958031497	1758	1758	1758	1758	0
228	20250324	173300	958031497	1758	1758	1758	1758	0
229	20250324	173200	958031497	1758	1758	1758	1758	0
230	20250324	173100	958031497	1758	1758	1758	1758	0
231	20250324	173000	958031497	1758	1758	1758	1758	0
232	20250324	172900	958031497	1758	1758	1758	1758	0
233	20250324	172800	958031497	1758	1758	1758	1758	0
234	20250324	172700	958031497	1758	1758	1758	1758	0
235	20250324	172600	958031497	1758	1758	1758	1758	0
236	20250324	172500	958031497	1758	1758	1758	1758	0
237	20250324	172400	958031497	1758	1758	1758	1758	0
238	20250324	172300	958031497	1758	1758	1758	1758	0
239	20250324	172200	958031497	1758	1758	1758	1758	0
240	20250324	172100	958031497	1758	1758	1758	1758	0
241	20250324	172000	958031497	1758	1758	1758	1758	0
242	20250324	171900	958031497	1758	1758	1758	1758	7418
243	20250324	171800	958031497	1758	1758	1758	1758	0
244	20250324	171700	958031497	1758	1758	1758	1758	0
245	20250324	171600	958031497	1758	1758	1758	1758	0
246	20250324	171500	958031497	1758	1758	1758	1758	0
247	20250324	171400	958031497	1758	1758	1758	1758	0
248	20250324	171300	958031497	1758	1758	1758	1758	0
249	20250324	171200	958031497	1758	1758	1758	1758	0
250	20250324	171100	958031497	1758	1758	1758	1758	0
251	20250324	171000	958031497	1758	1758	1758	1758	0
252	20250324	170900	958031497	1758	1758	1758	1758	0
253	20250324	170800	958031497	1758	1758	1758	1758	0
254	20250324	170700	958031497	1758	1758	1758	1758	0
255	20250324	170600	958031497	1758	1758	1758	1758	0
256	20250324	170500	958031497	1758	1758	1758	1758	0
257	20250324	170400	958031497	1758	1758	1758	1758	0
258	20250324	170300	958031497	1758	1758	1758	1758	0
259	20250324	170200	958031497	1758	1758	1758	1758	0
260	20250324	170100	958031497	1758	1758	1758	1758	0
261	20250324	170000	958031497	1758	1758	1758	1758	0
262	20250324	165900	958031497	1758	1758	1758	1758	0
263	20250324	165800	958031497	1758	1758	1758	1758	0
264	20250324	165700	958031497	1758	1758	1758	1758	0
265	20250324	165600	958031497	1758	1758	1758	1758	0
266	20250324	165500	958031497	1758	1758	1758	1758	0
267	20250324	165400	958031497	1758	1758	1758	1758	0
268	20250324	165300	958031497	1758	1758	1758	1758	0
269	20250324	165200	958031497	1758	1758	1758	1758	0
270	20250324	165100	958031497	1758	1758	1758	1758	0
271	20250324	165000	958031497	1758	1758	1758	1758	0
272	20250324	164900	958031497	1758	1758	1758	1758	7418
273	20250324	164800	958031497	1758	1758	1758	1758	0
274	20250324	164700	958031497	1758	1758	1758	1758	0
275	20250324	164600	958031497	1758	1758	1758	1758	0
276	20250324	164500	958031497	1758	1758	1758	1758	0
277	20250324	164400	958031497	1758	1758	1758	1758	0
278	20250324	164300	958031497	1758	1758	1758	1758	0
279	20250324	164200	958031497	1758	1758	1758	1758	0
280	20250324	164100	958031497	1758	1758	1758	1758	0
281	20250324	164000	958031497	1758	1758	1758	1758	0
282	20250324	163900	958031497	1758	1758	1758	1758	0
283	20250324	163800	958031497	1758	1758	1758	1758	0
284	20250324	163700	958031497	1758	1758	1758	1758	0
285	20250324	163600	958031497	1758	1758	1758	1758	0
286	20250324	163500	958031497	1758	1758	1758	1758	0
287	20250324	163400	958031497	1758	1758	1758	1758	0
288	20250324	163300	958031497	1758	1758	1758	1758	0
289	20250324	163200	958031497	1758	1758	1758	1758	0
290	20250324	163100	958031497	1758	1758	1758	1758	0
291	20250324	163000	958031497	1758	1758	1758	1758	0
292	20250324	162900	958031497	1758	1758	1758	1758	0
293	20250324	162800	958031497	1758	1758	1758	1758	0
294	20250324	162700	958031497	1758	1758	1758	1758	0
295	20250324	162600	958031497	1758	1758	1758	1758	0
296	20250324	162500	958031497	1758	1758	1758	1758	0
297	20250324	162400	958031497	1758	1758	1758	1758	0
298	20250324	162300	958031497	1758	1758	1758	1758	0
299	20250324	162200	958031497	1758	1758	1758	1758	0
300	20250324	162100	958031497	1758	1758	1758	1758	0
301	20250324	162000	958031497	1758	1758	1758	1758	0
302	20250324	161900	958031497	1758	1758	1758	1758	7418
303	20250324	161800	958031497	1758	1758	1758	1758	0
304	20250324	161700	958031497	1758	1758	1758	1758	0
305	20250324	161600	958031497	1758	1758	1758	1758	0
306	20250324	161500	958031497	1758	1758	1758	1758	0
307	20250324	161400	958031497	1758	1758	1758	1758	0
308	20250324	161300	958031497	1758	1758	1758	1758	0
309	20250324	161200	958031497	1758	1758	1758	1758	0
310	20250324	161100	958031497	1758	1758	1758	1758	0
311	20250324	161000	958031497	1758	1758	1758	1758	0
312	20250324	160900	958031497	1758	1758	1758	1758	0
313	20250324	160800	958031497	1758	1758	1758	1758	0
314	20250324	160700	958031497	1758	1758	1758	1758	0
315	20250324	160600	958031497	1758	1758	1758	1758	0
316	20250324	160500	958031497	1758	1758	1758	1758	0
317	20250324	160400	958031497	1758	1758	1758	1758	0
318	20250324	160300	958031497	1758	1758	1758	1758	0
319	20250324	160200	958031497	1758	1758	1758	1758	0
320	20250324	160100	958031497	1758	1758	1758	1758	0
321	20250324	160000	958031497	1758	1758	1758	1758	0
322	20250324	155900	958031497	1758	1758	1758	1758	0
323	20250324	155800	958031497	1758	1758	1758	1758	0
324	20250324	155700	958031497	1758	1758	1758	1758	0
325	20250324	155600	958031497	1758	1758	1758	1758	0
326	20250324	155500	958031497	1758	1758	1758	1758	0
327	20250324	155400	958031497	1758	1758	1758	1758	0
328	20250324	155300	958031497	1758	1758	1758	1758	0
329	20250324	155200	958031497	1758	1758	1758	1758	0
330	20250324	155100	958031497	1758	1758	1758	1758	0
331	20250324	155000	958031497	1758	1758	1758	1758	0
332	20250324	154900	958031497	1758	1758	1758	1758	7418
333	20250324	154800	958031497	1758	1758	1758	1758	0
334	20250324	154700	958031497	1758	1758	1758	1758	0
335	20250324	154600	958031497	1758	1758	1758	1758	0
336	20250324	154500	958031497	1758	1758	1758	1758	0
337	20250324	154400	958031497	1758	1758	1758	1758	0
338	20250324	154300	958031497	1758	1758	1758	1758	0
339	20250324	154200	958031497	1758	1758	1758	1758	0
340	20250324	154100	958031497	1758	1758	1758	1758	0
341	20250324	154000	958031497	1758	1758	1758	1758	0
342	20250324	153900	958031497	1758	1758	1758	1758	0
343	20250324	153800	958031497	1758	1758	1758	1758	0
344	20250324	153700	958031497	1758	1758	1758	1758	0
345	20250324	153600	958031497	1758	1758	1758	1758	0
346	20250324	153500	958031497	1758	1758	1758	1758	0
347	20250324	153400	958031497	1758	1758	1758	1758	0
348	20250324	153300	958031497	1758	1758	1758	1758	0
349	20250324	153200	958031497	1758	1758	1758	1758	0
350	20250324	153100	958031497	1758	1758	1758	1758	0
351	20250324	153000	958031497	1758	1758	1758	1758	7418
352	20250324	152900	944990653	1757	1757	1757	1757	0
353	20250324	152800	944990653	1757	1757	1757	1757	0
354	20250324	152700	944990653	1757	1757	1757	1757	0
355	20250324	152600	944990653	1757	1757	1757	1757	0
356	20250324	152500	944990653	1757	1757	1757	1757	0
357	20250324	152400	944990653	1757	1757	1757	1757	0
358	20250324	152300	944990653	1757	1757	1757	1757	0
359	20250324	152200	944990653	1757	1757	1757	1757	0
360	20250324	152100	944990653	1757	1757	1757	1757	0
361	20250324	152000	944990653	1757	1757	1757	1757	0
362	20250324	151900	944990653	1757	1750	1757	1738	402
363	20250324	151800	944286053	1757	1754	1757	1754	105
364	20250324	151700	944101868	1758	1757	1758	1745	3444
365	20250324	151600	938053115	1759	1758	1759	1758	3001
366	20250324	151500	932774441	1754	1754	1754	1754	2000
367	20250324	151400	929266441	1761	1758	1761	1758	1989
368	20250324	151300	925763857	1758	1757	1758	1757	2003
369	20250324	151200	922242585	1758	1758	1758	1735	518
370	20250324	151100	921332309	1764	1764	1764	1764	0
371	20250324	151000	921332309	1764	1764	1764	1764	1
372	20250324	150900	921330545	1764	1761	1764	1761	101
373	20250324	150800	921152621	1761	1750	1761	1750	3197
374	20250324	150700	915524406	1750	1750	1750	1750	0
375	20250324	150600	915524406	1750	1750	1750	1750	0
376	20250324	150500	915524406	1750	1750	1750	1750	0
377	20250324	150400	915524406	1750	1750	1750	1750	0
378	20250324	150300	915524406	1750	1742	1750	1733	1428
379	20250324	150200	913033497	1742	1732	1742	1732	601
380	20250324	150100	911992555	1742	1732	1742	1732	803
381	20250324	150000	910601749	1742	1742	1742	1742	1
382	20250324	145900	910600007	1732	1732	1732	1732	500
383	20250324	145800	909734007	1732	1732	1732	1732	0
384	20250324	145700	909734007	1732	1732	1732	1732	85
385	20250324	145600	909586787	1742	1742	1742	1742	1032
386	20250324	145500	907789043	1746	1746	1746	1746	0
387	20250324	145400	907789043	1746	1746	1746	1746	86
388	20250324	145300	907638887	1742	1742	1742	1742	0
389	20250324	145200	907638887	1742	1741	1742	1741	1467
390	20250324	145100	905083437	1742	1742	1742	1742	1
391	20250324	145000	905081695	1728	1743	1743	1728	2000
392	20250324	144900	901623714	1761	1743	1761	1743	76
393	20250324	144800	901491164	1763	1764	1764	1737	194
394	20250324	144700	901152287	1750	1750	1750	1750	0
395	20250324	144600	901152287	1750	1750	1750	1750	0
396	20250324	144500	901152287	1750	1750	1750	1750	51
397	20250324	144400	901063037	1750	1750	1750	1750	0
398	20250324	144300	901063037	1750	1749	1750	1749	500
399	20250324	144200	900188228	1749	1749	1749	1749	2
400	20250324	144100	900184730	1749	1749	1749	1749	7
401	20250324	144000	900172487	1750	1749	1750	1749	38
402	20250324	143900	900105998	1750	1747	1750	1747	140
403	20250324	143800	899861251	1749	1749	1749	1749	0
404	20250324	143700	899861251	1749	1749	1749	1749	0
405	20250324	143600	899861251	1749	1749	1749	1749	0
406	20250324	143500	899861251	1749	1749	1749	1749	0
407	20250324	143400	899861251	1749	1749	1749	1749	0
408	20250324	143300	899861251	1749	1749	1749	1749	1
409	20250324	143200	899859502	1750	1750	1750	1750	1
410	20250324	143100	899857752	1750	1750	1750	1750	0
411	20250324	143000	899857752	1750	1749	1750	1749	15000
412	20250324	142900	873607863	1750	1750	1750	1750	0
413	20250324	142800	873607863	1750	1750	1750	1750	262
414	20250324	142700	873149363	1750	1735	1750	1735	7591
415	20250324	142600	859866890	1735	1720	1735	1720	2897
416	20250324	142500	854864750	1718	1714	1718	1714	2503
417	20250324	142400	850573197	1712	1713	1713	1712	99
418	20250324	142300	850403617	1712	1712	1712	1712	700
419	20250324	142200	849205217	1716	1716	1716	1716	0
420	20250324	142100	849205217	1716	1716	1716	1716	0
421	20250324	142000	849205217	1716	1716	1716	1716	0
422	20250324	141900	849205217	1716	1716	1716	1716	0
423	20250324	141800	849205217	1716	1716	1716	1716	0
424	20250324	141700	849205217	1716	1716	1716	1716	5
425	20250324	141600	849196637	1697	1699	1699	1697	180
426	20250324	141500	848890994	1706	1706	1706	1706	43
427	20250324	141400	848817636	1706	1695	1706	1695	2555
428	20250324	141300	844469149	1694	1693	1694	1693	1000
429	20250324	141200	842776037	1693	1693	1693	1693	0
430	20250324	141100	842776037	1693	1693	1693	1693	0
431	20250324	141000	842776037	1693	1693	1693	1693	5
432	20250324	140900	842767572	1693	1693	1693	1693	0
433	20250324	140800	842767572	1693	1693	1693	1693	5
434	20250324	140700	842759107	1678	1678	1678	1678	172
435	20250324	140600	842470491	1674	1678	1678	1674	250
436	20250324	140500	842051969	1674	1674	1674	1674	156
437	20250324	140400	841790825	1668	1671	1671	1668	3000
438	20250324	140300	836784792	1694	1694	1694	1694	0
439	20250324	140200	836784792	1694	1694	1694	1694	1
440	20250324	140100	836783098	1694	1686	1694	1663	5045
441	20250324	140000	828383820	1686	1688	1688	1666	5118
442	20250324	135900	819810826	1705	1689	1705	1688	739
443	20250324	135800	818562772	1707	1706	1707	1688	2001
444	20250324	135700	815181150	1707	1707	1707	1707	0
445	20250324	135600	815181150	1707	1710	1710	1707	2
446	20250324	135500	815177733	1717	1717	1717	1717	0
447	20250324	135400	815177733	1717	1717	1717	1717	1
448	20250324	135300	815176016	1719	1719	1719	1719	0
449	20250324	135200	815176016	1719	1721	1721	1693	12
450	20250324	135100	815155646	1700	1700	1700	1700	0
451	20250324	135000	815155646	1700	1689	1700	1687	1001
452	20250324	134900	813466903	1700	1698	1700	1698	2200
453	20250324	134800	809729932	1687	1713	1713	1687	31361
454	20250324	134700	756539848	1725	1725	1725	1725	0
455	20250324	134600	756539848	1725	1725	1725	1725	1
456	20250324	134500	756538123	1725	1721	1725	1715	304
457	20250324	134400	756015693	1721	1717	1721	1717	1254
458	20250324	134300	753859354	1717	1717	1717	1717	0
459	20250324	134200	753859354	1717	1714	1717	1710	3005
460	20250324	134100	748718872	1713	1713	1713	1713	0
461	20250324	134000	748718872	1713	1713	1713	1713	110
462	20250324	133900	748530442	1720	1719	1720	1719	41
463	20250324	133800	748459958	1721	1721	1721	1721	0
464	20250324	133700	748459958	1721	1721	1721	1721	1
465	20250324	133600	748458237	1711	1711	1711	1711	271
466	20250324	133500	747994556	1711	1723	1723	1711	6505
467	20250324	133400	736857390	1723	1723	1723	1723	1
468	20250324	133300	736855667	1713	1725	1725	1713	124
469	20250324	133200	736643155	1725	1726	1726	1725	12
470	20250324	133100	736622445	1714	1725	1726	1714	28
471	20250324	133000	736574273	1727	1727	1727	1727	2
472	20250324	132900	736570819	1728	1726	1728	1712	212
473	20250324	132800	736204679	1727	1715	1727	1711	1056
474	20250324	132700	734396195	1730	1713	1735	1713	435
475	20250324	132600	733650262	1739	1728	1739	1728	1233
476	20250324	132500	731518416	1728	1729	1731	1727	1285
477	20250324	132400	729296241	1729	1729	1732	1729	512
478	20250324	132300	728410650	1732	1699	1732	1699	1362
479	20250324	132200	726086820	1700	1689	1700	1681	586
480	20250324	132100	725095406	1682	1674	1682	1674	1327
481	20250324	132000	722870812	1675	1675	1675	1675	0
482	20250324	131900	722870812	1675	1675	1675	1675	915
483	20250324	131800	721338187	1677	1670	1677	1670	1907
484	20250324	131700	718145346	1670	1660	1670	1660	228
485	20250324	131600	717765464	1660	1651	1660	1651	312
486	20250324	131500	717250298	1660	1680	1680	1660	985
487	20250324	131400	715601938	1682	1679	1682	1662	837
488	20250324	131300	714196787	1679	1640	1679	1640	1329
489	20250324	131200	711996052	1640	1610	1640	1610	1037
490	20250324	131100	710306619	1610	1604	1610	1604	624
491	20250324	131000	709304556	1604	1593	1604	1593	676
492	20250324	130900	708224004	1589	1588	1589	1588	207
493	20250324	130800	707895266	1579	1584	1588	1579	390
494	20250324	130700	707276586	1584	1578	1584	1578	1367
495	20250324	130600	705115573	1576	1568	1576	1568	5023
496	20250324	130500	697199333	1566	1566	1576	1566	1250
497	20250324	130400	695241333	1576	1573	1576	1573	3505
498	20250324	130300	689720760	1573	1569	1574	1551	4664
499	20250324	130200	682429534	1569	1568	1569	1568	403
500	20250324	130100	681797507	1569	1560	1570	1541	2087
501	20250324	130000	678542299	1560	1546	1565	1543	8114
502	20250324	125900	665937639	1565	1559	1565	1545	5068
503	20250324	125800	658082855	1539	1569	1569	1520	6681
504	20250324	125700	647833737	1540	1552	1575	1540	5398
505	20250324	125600	639469327	1551	1577	1577	1551	9865
506	20250324	125500	624101905	1565	1568	1579	1560	3973
507	20250324	125400	617887526	1566	1565	1583	1565	4256
508	20250324	125300	611205254	1588	1583	1590	1560	3536
509	20250324	125200	605642345	1596	1599	1599	1581	2092
510	20250324	125100	602311555	1599	1619	1619	1580	11633
511	20250324	125000	583683463	1624	1600	1624	1600	15045
512	20250324	124900	559607335	1633	1633	1633	1633	0
513	20250324	124800	559607335	1633	1640	1640	1633	6747
514	20250324	124700	548578064	1643	1643	1643	1643	0
515	20250324	124600	548578064	1643	1649	1649	1643	5898
516	20250324	124500	538871136	1649	1655	1655	1649	267
517	20250324	124400	538430199	1659	1659	1659	1659	0
518	20250324	124300	538430199	1659	1657	1660	1657	531
519	20250324	124200	537549189	1658	1658	1658	1657	201
520	20250324	124100	537215992	1650	1649	1650	1649	3539
521	20250324	124000	531376648	1650	1650	1650	1650	1868
522	20250324	123900	528294448	1650	1650	1650	1650	708
523	20250324	123800	527126248	1650	1645	1650	1645	3871
524	20250324	123700	520741882	1645	1650	1650	1645	9390
525	20250324	123600	505286692	1650	1660	1665	1650	7083
526	20250324	123500	493595817	1661	1661	1666	1660	4394
527	20250324	123400	486297866	1662	1666	1666	1662	1401
528	20250324	123300	483967400	1666	1666	1666	1666	0
529	20250324	123200	483967400	1666	1672	1682	1666	7247
530	20250324	123100	471882124	1667	1673	1673	1667	410
531	20250324	123000	471198004	1673	1673	1673	1673	0
532	20250324	122900	471198004	1673	1683	1683	1673	2000
533	20250324	122800	467842004	1683	1685	1685	1682	1065
534	20250324	122700	466049495	1660	1683	1688	1660	3637
535	20250324	122600	459964595	1683	1702	1702	1683	1021
536	20250324	122500	458245891	1680	1691	1691	1680	2965
537	20250324	122400	453241667	1691	1702	1702	1691	807
538	20250324	122300	451871072	1700	1701	1701	1694	5671
539	20250324	122200	442231130	1702	1713	1713	1702	14724
540	20250324	122100	417097610	1715	1716	1716	1714	2301
541	20250324	122000	413151446	1719	1722	1722	1716	12638
542	20250324	121900	391408850	1723	1724	1724	1723	200
543	20250324	121800	391064150	1725	1725	1725	1725	0
544	20250324	121700	391064150	1725	1725	1725	1725	0
545	20250324	121600	391064150	1725	1725	1725	1725	0
546	20250324	121500	391064150	1725	1725	1725	1725	5
547	20250324	121400	391055525	1725	1725	1725	1725	0
548	20250324	121300	391055525	1725	1725	1725	1725	0
549	20250324	121200	391055525	1725	1725	1725	1725	0
550	20250324	121100	391055525	1725	1725	1725	1725	0
551	20250324	121000	391055525	1725	1725	1725	1725	10
552	20250324	120900	391038275	1720	1720	1720	1720	0
553	20250324	120800	391038275	1720	1720	1720	1720	0
554	20250324	120700	391038275	1720	1720	1720	1720	0
555	20250324	120600	391038275	1720	1723	1723	1720	2898
556	20250324	120500	386051211	1725	1725	1725	1725	0
557	20250324	120400	386051211	1725	1725	1725	1725	0
558	20250324	120300	386051211	1725	1725	1725	1725	105
559	20250324	120200	385870086	1724	1723	1724	1723	5005
560	20250324	120100	377246466	1720	1720	1720	1720	826
561	20250324	120000	375825746	1720	1720	1720	1720	25
562	20250324	115900	375782746	1718	1718	1718	1718	4000
563	20250324	115800	368910746	1722	1722	1722	1722	0
564	20250324	115700	368910746	1722	1722	1722	1722	0
565	20250324	115600	368910746	1722	1721	1722	1718	3005
566	20250324	115500	363745466	1721	1721	1721	1721	396
567	20250324	115400	363063950	1721	1723	1725	1721	3245
568	20250324	115300	357467661	1725	1720	1725	1720	2115
569	20250324	115200	353827281	1719	1726	1727	1719	1636
570	20250324	115100	351013467	1718	1718	1718	1718	0
571	20250324	115000	351013467	1718	1718	1718	1718	3000
572	20250324	114900	345859467	1718	1720	1720	1718	3000
573	20250324	114800	340705054	1727	1727	1727	1727	5
574	20250324	114700	340696419	1718	1718	1727	1718	3440
575	20250324	114600	334786409	1718	1728	1728	1718	2580
576	20250324	114500	330353784	1718	1718	1718	1718	1347
577	20250324	114400	328039638	1719	1721	1721	1719	616
578	20250324	114300	326980611	1724	1736	1742	1724	20122
579	20250324	114200	292154603	1736	1736	1736	1736	0
580	20250324	114100	292154603	1736	1737	1737	1736	30
581	20250324	114000	292102518	1735	1736	1736	1735	2823
582	20250324	113900	287204596	1735	1739	1739	1735	6550
583	20250324	113800	275826957	1748	1748	1748	1739	1799
584	20250324	113700	272698478	1739	1741	1741	1739	1680
585	20250324	113600	269776176	1748	1748	1748	1748	100
586	20250324	113500	269601376	1748	1748	1748	1748	2
587	20250324	113400	269597880	1739	1748	1748	1739	6741
588	20250324	113300	257873615	1748	1747	1748	1739	11939
589	20250324	113200	237085748	1757	1757	1757	1757	0
590	20250324	113100	237085748	1757	1757	1757	1757	13
591	20250324	113000	237062907	1758	1758	1758	1758	20
592	20250324	112900	237027747	1758	1758	1758	1758	0
593	20250324	112800	237027747	1758	1758	1758	1758	0
594	20250324	112700	237027747	1758	1758	1758	1758	380
595	20250324	112600	236359707	1763	1763	1763	1763	0
596	20250324	112500	236359707	1763	1749	1763	1749	30
597	20250324	112400	236307097	1740	1749	1749	1740	2489
598	20250324	112300	231975450	1749	1747	1750	1741	1104
599	20250324	112200	230050822	1750	1750	1750	1750	0
600	20250324	112100	230050822	1750	1755	1755	1750	3563
601	20250324	112000	223814267	1764	1764	1764	1764	2
602	20250324	111900	223810739	1764	1759	1764	1759	5000
603	20250324	111800	214991739	1750	1750	1750	1750	0
604	20250324	111700	214991739	1750	1750	1750	1750	2248
605	20250324	111600	211057739	1764	1764	1764	1764	1000
606	20250324	111500	209293739	1764	1764	1764	1764	0
607	20250324	111400	209293739	1764	1764	1764	1764	0
608	20250324	111300	209293739	1764	1764	1764	1764	0
609	20250324	111200	209293739	1764	1764	1764	1764	5
610	20250324	111100	209284919	1747	1756	1756	1747	1004
611	20250324	111000	207529244	1810	1810	1810	1810	0
612	20250324	110900	207529244	1810	1809	1810	1809	100
613	20250324	110800	207348322	1809	1763	1809	1763	1035
614	20250324	110700	205504318	1764	1761	1764	1761	300
615	20250324	110600	204975121	1761	1761	1761	1761	1
616	20250324	110500	204973360	1761	1750	1761	1750	162
617	20250324	110400	204689805	1750	1750	1750	1750	14
618	20250324	110300	204665305	1741	1741	1765	1741	9630
619	20250324	110200	187721925	1741	1746	1746	1741	1440
620	20250324	110100	185212455	1750	1750	1750	1750	0
621	20250324	110000	185212455	1750	1752	1752	1750	5053
622	20250324	105900	176369679	1750	1752	1752	1748	847
623	20250324	105800	174888023	1756	1756	1756	1756	30
624	20250324	105700	174835343	1756	1756	1756	1756	20
625	20250324	105600	174800223	1756	1756	1756	1756	0
626	20250324	105500	174800223	1756	1756	1756	1756	1
627	20250324	105400	174798467	1750	1756	1756	1750	2484
628	20250324	105300	170437598	1751	1752	1752	1751	97
629	20250324	105200	170267735	1762	1762	1762	1762	0
630	20250324	105100	170267735	1762	1762	1762	1762	5620
631	20250324	105000	160365295	1763	1762	1763	1762	350
632	20250324	104900	159748336	1762	1762	1762	1762	16
633	20250324	104800	159720144	1763	1761	1763	1761	639
634	20250324	104700	158593995	1760	1760	1760	1760	134
635	20250324	104600	158358155	1750	1750	1750	1750	171
636	20250324	104500	158058905	1749	1749	1749	1749	843
637	20250324	104400	156584498	1749	1739	1749	1739	1647
638	20250324	104300	153719929	1739	1739	1739	1739	153
639	20250324	104200	153453862	1739	1765	1765	1739	7653
640	20250324	104100	140114082	1765	1766	1766	1765	527
641	20250324	104000	139183851	1765	1766	1766	1765	1900
642	20250324	103900	135830298	1770	1770	1770	1770	5416
643	20250324	103800	126243978	1770	1770	1770	1770	150
644	20250324	103700	125978478	1770	1770	1770	1770	650
645	20250324	103600	124827978	1770	1772	1772	1770	784
646	20250324	103500	123439490	1770	1782	1782	1770	1373
647	20250324	103400	121007780	1801	1801	1801	1801	0
648	20250324	103300	121007780	1801	1801	1801	1801	0
649	20250324	103200	121007780	1801	1801	1801	1801	0
650	20250324	103100	121007780	1801	1801	1801	1801	2
651	20250324	103000	121004178	1801	1801	1801	1801	0
652	20250324	102900	121004178	1801	1801	1801	1801	0
653	20250324	102800	121004178	1801	1801	1801	1801	0
654	20250324	102700	121004178	1801	1801	1801	1801	5
655	20250324	102600	120995173	1801	1799	1801	1799	9
656	20250324	102500	120978966	1801	1801	1801	1801	0
657	20250324	102400	120978966	1801	1801	1801	1801	1200
658	20250324	102300	118817766	1801	1801	1801	1801	0
659	20250324	102200	118817766	1801	1801	1801	1801	555
660	20250324	102100	117818211	1801	1801	1801	1801	0
661	20250324	102000	117818211	1801	1801	1801	1801	2
662	20250324	101900	117814609	1801	1801	1801	1801	0
663	20250324	101800	117814609	1801	1778	1801	1778	110
664	20250324	101700	117618822	1744	1780	1780	1739	11003
665	20250324	101600	98258589	1780	1795	1795	1780	5676
666	20250324	101500	88138495	1804	1822	1822	1780	32275
667	20250324	101400	30513366	1822	1822	1822	1822	0
668	20250324	101300	30513366	1822	1822	1822	1822	0
669	20250324	101200	30513366	1822	1822	1822	1822	0
670	20250324	101100	30513366	1822	1822	1822	1822	0
671	20250324	101000	30513366	1822	1840	1840	1822	1501
672	20250324	100900	27776463	1841	1841	1841	1841	0
673	20250324	100800	27776463	1841	1833	1841	1825	4198
674	20250324	100700	20095841	1833	1833	1833	1833	0
675	20250324	100600	20095841	1833	1833	1833	1833	0
676	20250324	100500	20095841	1833	1833	1833	1833	0
677	20250324	100400	20095841	1833	1833	1833	1833	0
678	20250324	100300	20095841	1833	1833	1833	1833	0
679	20250324	100200	20095841	1833	1833	1833	1833	1
680	20250324	100100	20094008	1832	1840	1840	1832	20
681	20250324	100000	20057330	1850	1850	1850	1850	5
682	20250324	095900	20048080	1840	1840	1840	1840	0
683	20250324	095800	20048080	1840	1840	1840	1840	0
684	20250324	095700	20048080	1840	1840	1840	1840	0
685	20250324	095600	20048080	1840	1840	1840	1840	0
686	20250324	095500	20048080	1840	1840	1840	1840	0
687	20250324	095400	20048080	1840	1840	1840	1840	7
688	20250324	095300	20035200	1850	1850	1850	1850	0
689	20250324	095200	20035200	1850	1850	1850	1850	50
690	20250324	095100	19942700	1850	1850	1850	1850	25
691	20250324	095000	19896450	1850	1850	1850	1850	2
692	20250324	094900	19892750	1850	1850	1850	1850	0
693	20250324	094800	19892750	1850	1850	1850	1850	0
694	20250324	094700	19892750	1850	1850	1850	1850	0
695	20250324	094600	19892750	1850	1850	1850	1850	0
696	20250324	094500	19892750	1850	1850	1850	1850	1
697	20250324	094400	19890900	1840	1840	1840	1840	23
698	20250324	094300	19848580	1850	1850	1850	1850	0
699	20250324	094200	19848580	1850	1850	1850	1850	1
700	20250324	094100	19846730	1849	1849	1849	1849	122
701	20250324	094000	19621152	1849	1849	1849	1849	10
702	20250324	093900	19602662	1849	1849	1849	1849	0
703	20250324	093800	19602662	1849	1849	1849	1849	0
704	20250324	093700	19602662	1849	1846	1849	1846	4
705	20250324	093600	19595272	1845	1843	1845	1843	101
706	20250324	093500	19409126	1843	1843	1843	1843	1
707	20250324	093400	19407283	1842	1842	1842	1842	0
708	20250324	093300	19407283	1842	1841	1842	1841	2907
709	20250324	093200	14052614	1841	1841	1841	1841	400
710	20250324	093100	13316214	1841	1841	1841	1841	0
711	20250324	093000	13316214	1841	1841	1841	1841	0
712	20250324	092900	13316214	1841	1841	1841	1841	0
713	20250324	092800	13316214	1841	1841	1841	1841	0
714	20250324	092700	13316214	1841	1841	1841	1841	1079
715	20250324	092600	11329775	1841	1841	1841	1841	0
716	20250324	092500	11329775	1841	1841	1841	1841	0
717	20250324	092400	11329775	1841	1841	1841	1841	0
718	20250324	092300	11329775	1841	1841	1841	1841	0
719	20250324	092200	11329775	1841	1841	1841	1841	0
720	20250324	092100	11329775	1841	1841	1841	1841	0
721	20250324	092000	11329775	1841	1841	1841	1841	0
722	20250324	091900	11329775	1841	1841	1841	1841	0
723	20250324	091800	11329775	1841	1841	1841	1841	0
724	20250324	091700	11329775	1841	1841	1841	1841	0
725	20250324	091600	11329775	1841	1826	1841	1825	1116
726	20250324	091500	9292927	1825	1826	1826	1825	31
727	20250324	091400	9236343	1842	1842	1842	1842	0
728	20250324	091300	9236343	1842	1842	1842	1842	0
729	20250324	091200	9236343	1842	1842	1842	1842	0
730	20250324	091100	9236343	1842	1842	1842	1842	0
731	20250324	091000	9236343	1842	1842	1842	1842	13
732	20250324	090900	9212397	1842	1842	1842	1842	18
733	20250324	090800	9179241	1842	1842	1842	1842	0
734	20250324	090700	9179241	1842	1842	1842	1842	0
735	20250324	090600	9179241	1842	1842	1842	1842	0
736	20250324	090500	9179241	1842	1842	1842	1842	0
737	20250324	090400	9179241	1842	1842	1842	1842	0
738	20250324	090300	9179241	1842	1818	1842	1818	3062
739	20250324	090200	3612225	1811	1811	1811	1811	0
740	20250324	090100	3612225	1811	1811	1811	1811	0
741	20250324	090000	3612225	1811	1814	1818	1811	1992