KissMeData/024830/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	191000	222672630	7880	7880	7880	7880	274
3	20250324	190900	222672630	7880	7880	7880	7880	0
4	20250324	190800	222672630	7880	7880	7880	7880	0
5	20250324	190700	222672630	7880	7880	7880	7880	0
6	20250324	190600	222672630	7880	7880	7880	7880	0
7	20250324	190500	222672630	7880	7880	7880	7880	0
8	20250324	190400	222672630	7880	7880	7880	7880	0
9	20250324	190300	222672630	7880	7880	7880	7880	0
10	20250324	190200	222672630	7880	7880	7880	7880	0
11	20250324	190100	222672630	7880	7880	7880	7880	0
12	20250324	190000	222672630	7880	7880	7880	7880	0
13	20250324	185900	222672630	7880	7880	7880	7880	0
14	20250324	185800	222672630	7880	7880	7880	7880	0
15	20250324	185700	222672630	7880	7880	7880	7880	0
16	20250324	185600	222672630	7880	7880	7880	7880	0
17	20250324	185500	222672630	7880	7880	7880	7880	0
18	20250324	185400	222672630	7880	7880	7880	7880	0
19	20250324	185300	222672630	7880	7880	7880	7880	0
20	20250324	185200	222672630	7880	7880	7880	7880	0
21	20250324	185100	222672630	7880	7880	7880	7880	0
22	20250324	185000	222672630	7880	7880	7880	7880	0
23	20250324	184900	222672630	7880	7880	7880	7880	0
24	20250324	184800	222672630	7880	7880	7880	7880	0
25	20250324	184700	222672630	7880	7880	7880	7880	0
26	20250324	184600	222672630	7880	7880	7880	7880	0
27	20250324	184500	222672630	7880	7880	7880	7880	0
28	20250324	184400	222672630	7880	7880	7880	7880	0
29	20250324	184300	222672630	7880	7880	7880	7880	0
30	20250324	184200	222672630	7880	7880	7880	7880	0
31	20250324	184100	222672630	7880	7880	7880	7880	0
32	20250324	184000	222672630	7880	7880	7880	7880	274
33	20250324	183900	222672630	7880	7880	7880	7880	0
34	20250324	183800	222672630	7880	7880	7880	7880	0
35	20250324	183700	222672630	7880	7880	7880	7880	0
36	20250324	183600	222672630	7880	7880	7880	7880	0
37	20250324	183500	222672630	7880	7880	7880	7880	0
38	20250324	183400	222672630	7880	7880	7880	7880	0
39	20250324	183300	222672630	7880	7880	7880	7880	0
40	20250324	183200	222672630	7880	7880	7880	7880	0
41	20250324	183100	222672630	7880	7880	7880	7880	0
42	20250324	183000	222672630	7880	7880	7880	7880	0
43	20250324	182900	222672630	7880	7880	7880	7880	0
44	20250324	182800	222672630	7880	7880	7880	7880	0
45	20250324	182700	222672630	7880	7880	7880	7880	0
46	20250324	182600	222672630	7880	7880	7880	7880	0
47	20250324	182500	222672630	7880	7880	7880	7880	0
48	20250324	182400	222672630	7880	7880	7880	7880	0
49	20250324	182300	222672630	7880	7880	7880	7880	0
50	20250324	182200	222672630	7880	7880	7880	7880	0
51	20250324	182100	222672630	7880	7880	7880	7880	0
52	20250324	182000	222672630	7880	7880	7880	7880	0
53	20250324	181900	222672630	7880	7880	7880	7880	0
54	20250324	181800	222672630	7880	7880	7880	7880	0
55	20250324	181700	222672630	7880	7880	7880	7880	0
56	20250324	181600	222672630	7880	7880	7880	7880	0
57	20250324	181500	222672630	7880	7880	7880	7880	0
58	20250324	181400	222672630	7880	7880	7880	7880	0
59	20250324	181300	222672630	7880	7880	7880	7880	0
60	20250324	181200	222672630	7880	7880	7880	7880	0
61	20250324	181100	222672630	7880	7880	7880	7880	0
62	20250324	181000	222672630	7880	7880	7880	7880	274
63	20250324	180900	222672630	7880	7880	7880	7880	0
64	20250324	180800	222672630	7880	7880	7880	7880	0
65	20250324	180700	222672630	7880	7880	7880	7880	0
66	20250324	180600	222672630	7880	7880	7880	7880	0
67	20250324	180500	222672630	7880	7880	7880	7880	0
68	20250324	180400	222672630	7880	7880	7880	7880	0
69	20250324	180300	222672630	7880	7880	7880	7880	0
70	20250324	180200	222672630	7880	7880	7880	7880	0
71	20250324	180100	222672630	7880	7880	7880	7880	0
72	20250324	180000	222672630	7880	7880	7880	7880	0
73	20250324	175900	222672630	7880	7880	7880	7880	0
74	20250324	175800	222672630	7880	7880	7880	7880	0
75	20250324	175700	222672630	7880	7880	7880	7880	0
76	20250324	175600	222672630	7880	7880	7880	7880	0
77	20250324	175500	222672630	7880	7880	7880	7880	0
78	20250324	175400	222672630	7880	7880	7880	7880	0
79	20250324	175300	222672630	7880	7880	7880	7880	0
80	20250324	175200	222672630	7880	7880	7880	7880	0
81	20250324	175100	222672630	7880	7880	7880	7880	0
82	20250324	175000	222672630	7880	7880	7880	7880	0
83	20250324	174900	222672630	7880	7880	7880	7880	0
84	20250324	174800	222672630	7880	7880	7880	7880	0
85	20250324	174700	222672630	7880	7880	7880	7880	0
86	20250324	174600	222672630	7880	7880	7880	7880	0
87	20250324	174500	222672630	7880	7880	7880	7880	0
88	20250324	174400	222672630	7880	7880	7880	7880	0
89	20250324	174300	222672630	7880	7880	7880	7880	0
90	20250324	174200	222672630	7880	7880	7880	7880	0
91	20250324	174100	222672630	7880	7880	7880	7880	0
92	20250324	174000	222672630	7880	7880	7880	7880	274
93	20250324	173900	222672630	7880	7880	7880	7880	0
94	20250324	173800	222672630	7880	7880	7880	7880	0
95	20250324	173700	222672630	7880	7880	7880	7880	0
96	20250324	173600	222672630	7880	7880	7880	7880	0
97	20250324	173500	222672630	7880	7880	7880	7880	0
98	20250324	173400	222672630	7880	7880	7880	7880	0
99	20250324	173300	222672630	7880	7880	7880	7880	0
100	20250324	173200	222672630	7880	7880	7880	7880	0
101	20250324	173100	222672630	7880	7880	7880	7880	0
102	20250324	173000	222672630	7880	7880	7880	7880	0
103	20250324	172900	222672630	7880	7880	7880	7880	0
104	20250324	172800	222672630	7880	7880	7880	7880	0
105	20250324	172700	222672630	7880	7880	7880	7880	0
106	20250324	172600	222672630	7880	7880	7880	7880	0
107	20250324	172500	222672630	7880	7880	7880	7880	0
108	20250324	172400	222672630	7880	7880	7880	7880	0
109	20250324	172300	222672630	7880	7880	7880	7880	0
110	20250324	172200	222672630	7880	7880	7880	7880	0
111	20250324	172100	222672630	7880	7880	7880	7880	0
112	20250324	172000	222672630	7880	7880	7880	7880	0
113	20250324	171900	222672630	7880	7880	7880	7880	0
114	20250324	171800	222672630	7880	7880	7880	7880	0
115	20250324	171700	222672630	7880	7880	7880	7880	0
116	20250324	171600	222672630	7880	7880	7880	7880	0
117	20250324	171500	222672630	7880	7880	7880	7880	0
118	20250324	171400	222672630	7880	7880	7880	7880	0
119	20250324	171300	222672630	7880	7880	7880	7880	0
120	20250324	171200	222672630	7880	7880	7880	7880	0
121	20250324	171100	222672630	7880	7880	7880	7880	0
122	20250324	171000	222672630	7880	7880	7880	7880	274
123	20250324	170900	222672630	7880	7880	7880	7880	0
124	20250324	170800	222672630	7880	7880	7880	7880	0
125	20250324	170700	222672630	7880	7880	7880	7880	0
126	20250324	170600	222672630	7880	7880	7880	7880	0
127	20250324	170500	222672630	7880	7880	7880	7880	0
128	20250324	170400	222672630	7880	7880	7880	7880	0
129	20250324	170300	222672630	7880	7880	7880	7880	0
130	20250324	170200	222672630	7880	7880	7880	7880	0
131	20250324	170100	222672630	7880	7880	7880	7880	0
132	20250324	170000	222672630	7880	7880	7880	7880	0
133	20250324	165900	222672630	7880	7880	7880	7880	0
134	20250324	165800	222672630	7880	7880	7880	7880	0
135	20250324	165700	222672630	7880	7880	7880	7880	0
136	20250324	165600	222672630	7880	7880	7880	7880	0
137	20250324	165500	222672630	7880	7880	7880	7880	0
138	20250324	165400	222672630	7880	7880	7880	7880	0
139	20250324	165300	222672630	7880	7880	7880	7880	0
140	20250324	165200	222672630	7880	7880	7880	7880	0
141	20250324	165100	222672630	7880	7880	7880	7880	0
142	20250324	165000	222672630	7880	7880	7880	7880	0
143	20250324	164900	222672630	7880	7880	7880	7880	0
144	20250324	164800	222672630	7880	7880	7880	7880	0
145	20250324	164700	222672630	7880	7880	7880	7880	0
146	20250324	164600	222672630	7880	7880	7880	7880	0
147	20250324	164500	222672630	7880	7880	7880	7880	0
148	20250324	164400	222672630	7880	7880	7880	7880	0
149	20250324	164300	222672630	7880	7880	7880	7880	0
150	20250324	164200	222672630	7880	7880	7880	7880	0
151	20250324	164100	222672630	7880	7880	7880	7880	0
152	20250324	164000	222672630	7880	7880	7880	7880	274
153	20250324	163900	222672630	7880	7880	7880	7880	0
154	20250324	163800	222672630	7880	7880	7880	7880	0
155	20250324	163700	222672630	7880	7880	7880	7880	0
156	20250324	163600	222672630	7880	7880	7880	7880	0
157	20250324	163500	222672630	7880	7880	7880	7880	0
158	20250324	163400	222672630	7880	7880	7880	7880	0
159	20250324	163300	222672630	7880	7880	7880	7880	0
160	20250324	163200	222672630	7880	7880	7880	7880	0
161	20250324	163100	222672630	7880	7880	7880	7880	0
162	20250324	163000	222672630	7880	7880	7880	7880	0
163	20250324	162900	222672630	7880	7880	7880	7880	0
164	20250324	162800	222672630	7880	7880	7880	7880	0
165	20250324	162700	222672630	7880	7880	7880	7880	0
166	20250324	162600	222672630	7880	7880	7880	7880	0
167	20250324	162500	222672630	7880	7880	7880	7880	0
168	20250324	162400	222672630	7880	7880	7880	7880	0
169	20250324	162300	222672630	7880	7880	7880	7880	0
170	20250324	162200	222672630	7880	7880	7880	7880	0
171	20250324	162100	222672630	7880	7880	7880	7880	0
172	20250324	162000	222672630	7880	7880	7880	7880	0
173	20250324	161900	222672630	7880	7880	7880	7880	0
174	20250324	161800	222672630	7880	7880	7880	7880	0
175	20250324	161700	222672630	7880	7880	7880	7880	0
176	20250324	161600	222672630	7880	7880	7880	7880	0
177	20250324	161500	222672630	7880	7880	7880	7880	0
178	20250324	161400	222672630	7880	7880	7880	7880	0
179	20250324	161300	222672630	7880	7880	7880	7880	0
180	20250324	161200	222672630	7880	7880	7880	7880	0
181	20250324	161100	222672630	7880	7880	7880	7880	0
182	20250324	161000	222672630	7880	7880	7880	7880	274
183	20250324	160900	222672630	7880	7880	7880	7880	0
184	20250324	160800	222672630	7880	7880	7880	7880	0
185	20250324	160700	222672630	7880	7880	7880	7880	0
186	20250324	160600	222672630	7880	7880	7880	7880	0
187	20250324	160500	222672630	7880	7880	7880	7880	0
188	20250324	160400	222672630	7880	7880	7880	7880	0
189	20250324	160300	222672630	7880	7880	7880	7880	0
190	20250324	160200	222672630	7880	7880	7880	7880	0
191	20250324	160100	222672630	7880	7880	7880	7880	0
192	20250324	160000	222672630	7880	7880	7880	7880	0
193	20250324	155900	222672630	7880	7880	7880	7880	0
194	20250324	155800	222672630	7880	7880	7880	7880	0
195	20250324	155700	222672630	7880	7880	7880	7880	0
196	20250324	155600	222672630	7880	7880	7880	7880	0
197	20250324	155500	222672630	7880	7880	7880	7880	0
198	20250324	155400	222672630	7880	7880	7880	7880	0
199	20250324	155300	222672630	7880	7880	7880	7880	0
200	20250324	155200	222672630	7880	7880	7880	7880	0
201	20250324	155100	222672630	7880	7880	7880	7880	0
202	20250324	155000	222672630	7880	7880	7880	7880	0
203	20250324	154900	222672630	7880	7880	7880	7880	0
204	20250324	154800	222672630	7880	7880	7880	7880	0
205	20250324	154700	222672630	7880	7880	7880	7880	0
206	20250324	154600	222672630	7880	7880	7880	7880	0
207	20250324	154500	222672630	7880	7880	7880	7880	0
208	20250324	154400	222672630	7880	7880	7880	7880	0
209	20250324	154300	222672630	7880	7880	7880	7880	0
210	20250324	154200	222672630	7880	7880	7880	7880	0
211	20250324	154100	222672630	7880	7880	7880	7880	0
212	20250324	154000	222672630	7880	7880	7880	7880	274
213	20250324	153900	222672630	7880	7880	7880	7880	0
214	20250324	153800	222672630	7880	7880	7880	7880	0
215	20250324	153700	222672630	7880	7880	7880	7880	0
216	20250324	153600	222672630	7880	7880	7880	7880	0
217	20250324	153500	222672630	7880	7880	7880	7880	0
218	20250324	153400	222672630	7880	7880	7880	7880	0
219	20250324	153300	222672630	7880	7880	7880	7880	0
220	20250324	153200	222672630	7880	7880	7880	7880	0
221	20250324	153100	222672630	7880	7880	7880	7880	0
222	20250324	153000	222672630	7880	7880	7880	7880	274
223	20250324	152900	220513510	7740	7740	7740	7740	0
224	20250324	152800	220513510	7740	7740	7740	7740	0
225	20250324	152700	220513510	7740	7740	7740	7740	0
226	20250324	152600	220513510	7740	7740	7740	7740	0
227	20250324	152500	220513510	7740	7740	7740	7740	0
228	20250324	152400	220513510	7740	7740	7740	7740	0
229	20250324	152300	220513510	7740	7740	7740	7740	0
230	20250324	152200	220513510	7740	7740	7740	7740	0
231	20250324	152100	220513510	7740	7740	7740	7740	0
232	20250324	152000	220513510	7740	7740	7740	7740	0
233	20250324	151900	220513510	7740	7750	7750	7740	229
234	20250324	151800	218739300	7800	7800	7800	7800	12
235	20250324	151700	218645700	7800	7800	7800	7800	18
236	20250324	151600	218505300	7800	7800	7800	7800	0
237	20250324	151500	218505300	7800	7800	7800	7800	9
238	20250324	151400	218435100	7800	7800	7800	7800	0
239	20250324	151300	218435100	7800	7800	7800	7800	22
240	20250324	151200	218263500	7720	7720	7720	7720	0
241	20250324	151100	218263500	7720	7720	7720	7720	0
242	20250324	151000	218263500	7720	7720	7720	7720	0
243	20250324	150900	218263500	7720	7730	7730	7720	352
244	20250324	150800	215542730	7730	7730	7730	7730	100
245	20250324	150700	214769730	7730	7730	7730	7730	0
246	20250324	150600	214769730	7730	7740	7740	7730	68
247	20250324	150500	214243900	7800	7800	7800	7800	0
248	20250324	150400	214243900	7800	7800	7800	7800	0
249	20250324	150300	214243900	7800	7800	7800	7800	0
250	20250324	150200	214243900	7800	7760	7800	7720	1419
251	20250324	150100	203269120	7760	7760	7760	7760	133
252	20250324	150000	202237040	7840	7840	7840	7840	0
253	20250324	145900	202237040	7840	7840	7840	7840	0
254	20250324	145800	202237040	7840	7840	7840	7840	15
255	20250324	145700	202119440	7840	7840	7840	7840	8
256	20250324	145600	202056720	7810	7810	7810	7810	30
257	20250324	145500	201822420	7760	7760	7760	7760	0
258	20250324	145400	201822420	7760	7760	7760	7760	0
259	20250324	145300	201822420	7760	7810	7810	7760	589
260	20250324	145200	197244150	7810	7810	7810	7810	48
261	20250324	145100	196869270	7910	7910	7910	7910	0
262	20250324	145000	196869270	7910	7910	7910	7910	0
263	20250324	144900	196869270	7910	7910	7910	7910	0
264	20250324	144800	196869270	7910	7910	7910	7910	0
265	20250324	144700	196869270	7910	7910	7910	7910	27
266	20250324	144600	196655700	7910	7910	7910	7910	0
267	20250324	144500	196655700	7910	7910	7910	7910	1
268	20250324	144400	196647790	7930	7930	7930	7930	0
269	20250324	144300	196647790	7930	7930	7930	7930	0
270	20250324	144200	196647790	7930	7930	7930	7930	0
271	20250324	144100	196647790	7930	7930	7930	7930	0
272	20250324	144000	196647790	7930	7930	7930	7930	0
273	20250324	143900	196647790	7930	7930	7930	7930	0
274	20250324	143800	196647790	7930	7930	7930	7930	0
275	20250324	143700	196647790	7930	7930	7930	7930	0
276	20250324	143600	196647790	7930	7930	7930	7930	0
277	20250324	143500	196647790	7930	7930	7930	7930	0
278	20250324	143400	196647790	7930	7890	7930	7730	800
279	20250324	143300	190365030	7920	7920	7920	7920	0
280	20250324	143200	190365030	7920	7920	7920	7920	0
281	20250324	143100	190365030	7920	7900	7920	7900	16
282	20250324	143000	190238560	7910	7910	7910	7910	352
283	20250324	142900	187454240	7920	7920	7920	7920	1
284	20250324	142800	187446320	7930	7930	7930	7930	0
285	20250324	142700	187446320	7930	7930	7930	7930	0
286	20250324	142600	187446320	7930	7930	7930	7930	26
287	20250324	142500	187240140	7940	7940	7940	7940	0
288	20250324	142400	187240140	7940	7940	7940	7940	0
289	20250324	142300	187240140	7940	7940	7940	7940	0
290	20250324	142200	187240140	7940	7940	7940	7940	0
291	20250324	142100	187240140	7940	7940	7940	7940	0
292	20250324	142000	187240140	7940	7940	7940	7940	0
293	20250324	141900	187240140	7940	7940	7940	7940	0
294	20250324	141800	187240140	7940	7940	7940	7940	0
295	20250324	141700	187240140	7940	7940	7940	7940	0
296	20250324	141600	187240140	7940	7940	7940	7940	0
297	20250324	141500	187240140	7940	7940	7940	7940	0
298	20250324	141400	187240140	7940	7940	7940	7940	0
299	20250324	141300	187240140	7940	7940	7940	7940	0
300	20250324	141200	187240140	7940	7940	7940	7940	0
301	20250324	141100	187240140	7940	7940	7940	7940	24
302	20250324	141000	187049580	7890	7890	7890	7890	0
303	20250324	140900	187049580	7890	7890	7890	7890	0
304	20250324	140800	187049580	7890	7890	7890	7890	0
305	20250324	140700	187049580	7890	7890	7890	7890	2
306	20250324	140600	187033800	7890	7890	7890	7890	0
307	20250324	140500	187033800	7890	7890	7890	7890	58
308	20250324	140400	186576180	7890	7890	7890	7890	74
309	20250324	140300	185992320	7900	7900	7900	7900	0
310	20250324	140200	185992320	7900	7900	7900	7900	0
311	20250324	140100	185992320	7900	7910	7910	7900	360
312	20250324	140000	183147100	7960	7960	7960	7960	0
313	20250324	135900	183147100	7960	7960	7960	7960	0
314	20250324	135800	183147100	7960	7960	7960	7960	0
315	20250324	135700	183147100	7960	7960	7960	7960	0
316	20250324	135600	183147100	7960	7960	7960	7960	0
317	20250324	135500	183147100	7960	7950	7960	7950	380
318	20250324	135400	180125900	7950	7950	7950	7950	0
319	20250324	135300	180125900	7950	7890	7950	7890	156
320	20250324	135200	178894700	7890	7890	7890	7890	62
321	20250324	135100	178405520	7960	7960	7960	7960	0
322	20250324	135000	178405520	7960	7960	7960	7960	606
323	20250324	134900	173581760	7960	7960	7960	7960	0
324	20250324	134800	173581760	7960	7960	7960	7960	24
325	20250324	134700	173390720	7960	7960	7960	7960	3
326	20250324	134600	173366840	7950	7950	7950	7950	0
327	20250324	134500	173366840	7950	7950	7950	7950	0
328	20250324	134400	173366840	7950	7950	7950	7950	0
329	20250324	134300	173366840	7950	7950	7950	7950	0
330	20250324	134200	173366840	7950	7950	7950	7950	0
331	20250324	134100	173366840	7950	7950	7950	7950	0
332	20250324	134000	173366840	7950	7950	7950	7950	0
333	20250324	133900	173366840	7950	7950	7950	7950	4
334	20250324	133800	173335040	7950	7950	7950	7950	51
335	20250324	133700	172929590	7960	7960	7960	7960	0
336	20250324	133600	172929590	7960	7960	7960	7960	0
337	20250324	133500	172929590	7960	7960	7960	7960	0
338	20250324	133400	172929590	7960	7960	7960	7960	0
339	20250324	133300	172929590	7960	7960	7960	7960	0
340	20250324	133200	172929590	7960	7960	7960	7960	0
341	20250324	133100	172929590	7960	7960	7960	7960	0
342	20250324	133000	172929590	7960	7960	7960	7960	100
343	20250324	132900	172133590	7960	7950	7960	7950	191
344	20250324	132800	170613330	7950	7950	7950	7950	0
345	20250324	132700	170613330	7950	7950	7950	7950	0
346	20250324	132600	170613330	7950	7950	7950	7950	0
347	20250324	132500	170613330	7950	7950	7950	7950	0
348	20250324	132400	170613330	7950	7950	7950	7950	0
349	20250324	132300	170613330	7950	7950	7950	7950	0
350	20250324	132200	170613330	7950	7950	7950	7950	0
351	20250324	132100	170613330	7950	7940	7950	7940	2
352	20250324	132000	170597440	7880	7880	7880	7880	0
353	20250324	131900	170597440	7880	7880	7880	7880	0
354	20250324	131800	170597440	7880	7880	7880	7880	1
355	20250324	131700	170589560	7950	7935	7950	7870	1007
356	20250324	131600	162635110	7960	7960	7960	7960	0
357	20250324	131500	162635110	7960	7960	7960	7960	0
358	20250324	131400	162635110	7960	7960	7960	7960	0
359	20250324	131300	162635110	7960	7960	7960	7960	0
360	20250324	131200	162635110	7960	7960	7960	7960	0
361	20250324	131100	162635110	7960	7960	7960	7960	0
362	20250324	131000	162635110	7960	7960	7960	7960	0
363	20250324	130900	162635110	7960	7960	7960	7960	0
364	20250324	130800	162635110	7960	7960	7960	7960	0
365	20250324	130700	162635110	7960	7960	7960	7960	1
366	20250324	130600	162627150	7940	7920	7940	7920	116
367	20250324	130500	161706370	7920	7920	7920	7920	39
368	20250324	130400	161397490	7920	7920	7920	7920	0
369	20250324	130300	161397490	7920	7920	7920	7920	0
370	20250324	130200	161397490	7920	7920	7920	7920	0
371	20250324	130100	161397490	7920	7910	7920	7910	2
372	20250324	130000	161381660	7870	7870	7870	7870	1
373	20250324	125900	161373790	7920	7920	7920	7920	0
374	20250324	125800	161373790	7920	7920	7920	7920	0
375	20250324	125700	161373790	7920	7920	7920	7920	0
376	20250324	125600	161373790	7920	7920	7920	7920	0
377	20250324	125500	161373790	7920	7920	7920	7920	0
378	20250324	125400	161373790	7920	7920	7920	7920	14
379	20250324	125300	161262910	7920	7920	7920	7920	0
380	20250324	125200	161262910	7920	7920	7920	7920	0
381	20250324	125100	161262910	7920	7920	7920	7920	0
382	20250324	125000	161262910	7920	7870	7920	7870	833
383	20250324	124900	154694820	7870	7870	7870	7870	0
384	20250324	124800	154694820	7870	7870	7870	7870	0
385	20250324	124700	154694820	7870	7870	7870	7870	0
386	20250324	124600	154694820	7870	7870	7870	7870	0
387	20250324	124500	154694820	7870	7870	7870	7870	0
388	20250324	124400	154694820	7870	7870	7870	7870	0
389	20250324	124300	154694820	7870	7870	7870	7870	0
390	20250324	124200	154694820	7870	7870	7870	7870	0
391	20250324	124100	154694820	7870	7870	7870	7870	0
392	20250324	124000	154694820	7870	7870	7870	7870	0
393	20250324	123900	154694820	7870	7870	7870	7870	0
394	20250324	123800	154694820	7870	7870	7870	7870	10
395	20250324	123700	154616120	7840	7840	7840	7840	0
396	20250324	123600	154616120	7840	7840	7840	7840	0
397	20250324	123500	154616120	7840	7840	7840	7840	0
398	20250324	123400	154616120	7840	7840	7840	7840	0
399	20250324	123300	154616120	7840	7840	7840	7840	0
400	20250324	123200	154616120	7840	7840	7840	7840	0
401	20250324	123100	154616120	7840	7840	7840	7840	0
402	20250324	123000	154616120	7840	7840	7840	7840	0
403	20250324	122900	154616120	7840	7840	7840	7840	0
404	20250324	122800	154616120	7840	7840	7840	7840	0
405	20250324	122700	154616120	7840	7840	7840	7840	0
406	20250324	122600	154616120	7840	7840	7840	7840	0
407	20250324	122500	154616120	7840	7840	7840	7840	0
408	20250324	122400	154616120	7840	7840	7840	7840	0
409	20250324	122300	154616120	7840	7840	7840	7840	0
410	20250324	122200	154616120	7840	7840	7840	7840	0
411	20250324	122100	154616120	7840	7840	7840	7840	0
412	20250324	122000	154616120	7840	7840	7840	7840	0
413	20250324	121900	154616120	7840	7840	7840	7840	3
414	20250324	121800	154592600	7840	7840	7840	7840	4
415	20250324	121700	154561240	7830	7830	7830	7830	0
416	20250324	121600	154561240	7830	7850	7850	7830	600
417	20250324	121500	149861610	7860	7860	7860	7860	0
418	20250324	121400	149861610	7860	7860	7860	7860	150
419	20250324	121300	148682610	7860	7860	7860	7860	50
420	20250324	121200	148289610	7870	7870	7870	7870	0
421	20250324	121100	148289610	7870	7870	7870	7870	0
422	20250324	121000	148289610	7870	7870	7870	7870	0
423	20250324	120900	148289610	7870	7870	7870	7870	0
424	20250324	120800	148289610	7870	7870	7870	7870	0
425	20250324	120700	148289610	7870	7870	7870	7870	0
426	20250324	120600	148289610	7870	7870	7870	7870	0
427	20250324	120500	148289610	7870	7870	7870	7870	0
428	20250324	120400	148289610	7870	7870	7870	7870	0
429	20250324	120300	148289610	7870	7870	7870	7870	0
430	20250324	120200	148289610	7870	7870	7870	7870	0
431	20250324	120100	148289610	7870	7870	7870	7870	0
432	20250324	120000	148289610	7870	7870	7870	7870	100
433	20250324	115900	147502610	7880	7880	7880	7880	0
434	20250324	115800	147502610	7880	7880	7880	7880	0
435	20250324	115700	147502610	7880	7880	7880	7880	0
436	20250324	115600	147502610	7880	7880	7880	7880	0
437	20250324	115500	147502610	7880	7880	7880	7880	0
438	20250324	115400	147502610	7880	7880	7880	7880	0
439	20250324	115300	147502610	7880	7880	7880	7880	0
440	20250324	115200	147502610	7880	7900	7900	7880	495
441	20250324	115100	143601520	7960	7960	7960	7960	0
442	20250324	115000	143601520	7960	7960	7960	7960	15
443	20250324	114900	143482120	7950	7950	7950	7950	0
444	20250324	114800	143482120	7950	7950	7950	7950	0
445	20250324	114700	143482120	7950	7950	7950	7950	0
446	20250324	114600	143482120	7950	7950	7950	7950	0
447	20250324	114500	143482120	7950	7950	7950	7950	0
448	20250324	114400	143482120	7950	7950	7950	7950	7
449	20250324	114300	143426470	7980	7980	7980	7980	0
450	20250324	114200	143426470	7980	7980	7980	7980	0
451	20250324	114100	143426470	7980	7980	7980	7980	0
452	20250324	114000	143426470	7980	7980	7980	7980	0
453	20250324	113900	143426470	7980	7980	7980	7980	0
454	20250324	113800	143426470	7980	7980	7980	7980	0
455	20250324	113700	143426470	7980	7980	7980	7980	0
456	20250324	113600	143426470	7980	7980	7980	7980	0
457	20250324	113500	143426470	7980	7980	7980	7980	521
458	20250324	113400	139268890	7980	7940	7980	7940	501
459	20250324	113300	135281070	7940	7940	7940	7940	0
460	20250324	113200	135281070	7940	7940	7940	7940	0
461	20250324	113100	135281070	7940	7930	7940	7930	495
462	20250324	113000	131351130	7930	7930	7930	7930	0
463	20250324	112900	131351130	7930	7930	7930	7930	0
464	20250324	112800	131351130	7930	7930	7930	7930	0
465	20250324	112700	131351130	7930	7930	7930	7930	0
466	20250324	112600	131351130	7930	7930	7930	7930	1
467	20250324	112500	131343200	7920	7920	7920	7920	19
468	20250324	112400	131192720	7910	7910	7910	7910	0
469	20250324	112300	131192720	7910	7910	7910	7910	0
470	20250324	112200	131192720	7910	7910	7910	7910	80
471	20250324	112100	130559920	7910	7910	7910	7910	70
472	20250324	112000	130006220	7920	7920	7920	7920	0
473	20250324	111900	130006220	7920	7920	7920	7920	0
474	20250324	111800	130006220	7920	7920	7920	7920	0
475	20250324	111700	130006220	7920	7920	7920	7920	1
476	20250324	111600	129998300	7910	7910	7910	7910	283
477	20250324	111500	127759770	7910	7910	7910	7910	0
478	20250324	111400	127759770	7910	7910	7910	7910	0
479	20250324	111300	127759770	7910	7910	7910	7910	0
480	20250324	111200	127759770	7910	7910	7910	7910	0
481	20250324	111100	127759770	7910	7910	7910	7910	17
482	20250324	111000	127625300	7900	7900	7900	7900	1
483	20250324	110900	127617400	7860	7860	7860	7860	1
484	20250324	110800	127609540	7920	7920	7920	7920	0
485	20250324	110700	127609540	7920	7920	7920	7920	0
486	20250324	110600	127609540	7920	7920	7920	7920	1
487	20250324	110500	127601620	7910	7910	7910	7910	0
488	20250324	110400	127601620	7910	7870	7910	7870	343
489	20250324	110300	124899250	7830	7830	7830	7830	0
490	20250324	110200	124899250	7830	7830	7830	7830	0
491	20250324	110100	124899250	7830	7900	7920	7830	115
492	20250324	110000	123993900	7920	7920	7920	7920	0
493	20250324	105900	123993900	7920	7920	7920	7920	0
494	20250324	105800	123993900	7920	7920	7920	7920	155
495	20250324	105700	122766300	7920	7920	7920	7920	0
496	20250324	105600	122766300	7920	7920	7920	7920	0
497	20250324	105500	122766300	7920	7920	7920	7920	0
498	20250324	105400	122766300	7920	7920	7920	7920	0
499	20250324	105300	122766300	7920	7920	7920	7920	0
500	20250324	105200	122766300	7920	7920	7920	7920	0
501	20250324	105100	122766300	7920	7920	7920	7920	23
502	20250324	105000	122584140	7920	7920	7920	7920	1
503	20250324	104900	122576220	7930	7930	7930	7930	0
504	20250324	104800	122576220	7930	7930	7930	7930	11
505	20250324	104700	122488990	7920	7920	7920	7920	0
506	20250324	104600	122488990	7920	7920	7920	7920	224
507	20250324	104500	120714910	7930	7930	7930	7930	0
508	20250324	104400	120714910	7930	7860	7930	7860	354
509	20250324	104300	117924210	7860	7840	7860	7840	320
510	20250324	104200	115415030	7840	7840	7840	7840	38
511	20250324	104100	115117110	7840	7840	7840	7840	0
512	20250324	104000	115117110	7840	7840	7840	7840	0
513	20250324	103900	115117110	7840	7840	7840	7840	0
514	20250324	103800	115117110	7840	7800	7840	7800	92
515	20250324	103700	114399430	7840	7840	7840	7840	0
516	20250324	103600	114399430	7840	7840	7840	7840	0
517	20250324	103500	114399430	7840	7840	7840	7840	0
518	20250324	103400	114399430	7840	7840	7840	7840	22
519	20250324	103300	114226950	7870	7870	7870	7870	0
520	20250324	103200	114226950	7870	7870	7870	7870	0
521	20250324	103100	114226950	7870	7870	7870	7870	0
522	20250324	103000	114226950	7870	7870	7870	7870	0
523	20250324	102900	114226950	7870	7870	7870	7870	0
524	20250324	102800	114226950	7870	7870	7870	7870	0
525	20250324	102700	114226950	7870	7800	7870	7800	112
526	20250324	102600	113353280	7840	7920	7920	7840	767
527	20250324	102500	107337310	7930	7930	7930	7930	0
528	20250324	102400	107337310	7930	7930	7930	7930	5
529	20250324	102300	107297660	7850	7850	7850	7850	6
530	20250324	102200	107250560	7950	7950	7950	7950	0
531	20250324	102100	107250560	7950	7920	7950	7920	91
532	20250324	102000	106529810	7910	7910	7910	7910	86
533	20250324	101900	105849550	7910	7910	7910	7910	589
534	20250324	101800	101190560	7870	7930	8020	7870	1458
535	20250324	101700	89593270	7900	7830	7920	7830	1627
536	20250324	101600	76739500	7830	7830	7830	7790	170
537	20250324	101500	75408560	7790	7790	7790	7790	30
538	20250324	101400	75174860	7790	7790	7790	7790	0
539	20250324	101300	75174860	7790	7790	7790	7790	10
540	20250324	101200	75096960	7800	7870	7870	7770	2162
541	20250324	101100	58222020	7940	7940	7940	7940	112
542	20250324	101000	57332740	7960	7890	7960	7890	1319
543	20250324	100900	46900400	7890	7810	7890	7810	987
544	20250324	100800	39146570	7860	7860	7860	7860	0
545	20250324	100700	39146570	7860	7860	7860	7860	200
546	20250324	100600	37574570	7860	7860	7860	7860	724
547	20250324	100500	31883930	7860	7860	7860	7860	45
548	20250324	100400	31530230	7860	7850	7860	7850	2
549	20250324	100300	31514520	7820	7750	7820	7750	1163
550	20250324	100200	22456720	7750	7750	7750	7750	0
551	20250324	100100	22456720	7750	7750	7750	7750	0
552	20250324	100000	22456720	7750	7750	7750	7750	0
553	20250324	095900	22456720	7750	7750	7750	7750	0
554	20250324	095800	22456720	7750	7720	7750	7720	556
555	20250324	095700	18154250	7720	7720	7720	7720	8
556	20250324	095600	18092490	7680	7680	7680	7680	0
557	20250324	095500	18092490	7680	7680	7680	7680	100
558	20250324	095400	17324490	7680	7680	7680	7680	0
559	20250324	095300	17324490	7680	7680	7680	7680	569
560	20250324	095200	12954570	7720	7720	7720	7720	0
561	20250324	095100	12954570	7720	7720	7720	7720	0
562	20250324	095000	12954570	7720	7720	7720	7720	0
563	20250324	094900	12954570	7720	7720	7720	7720	0
564	20250324	094800	12954570	7720	7720	7720	7720	1
565	20250324	094700	12946850	7630	7640	7640	7630	314
566	20250324	094600	10549960	7650	7650	7650	7650	55
567	20250324	094500	10129210	7660	7660	7660	7660	50
568	20250324	094400	9746210	7750	7750	7750	7750	0
569	20250324	094300	9746210	7750	7750	7750	7750	2
570	20250324	094200	9730710	7750	7750	7750	7750	0
571	20250324	094100	9730710	7750	7750	7750	7750	0
572	20250324	094000	9730710	7750	7750	7750	7750	0
573	20250324	093900	9730710	7750	7750	7750	7750	0
574	20250324	093800	9730710	7750	7750	7750	7750	0
575	20250324	093700	9730710	7750	7750	7750	7750	0
576	20250324	093600	9730710	7750	7750	7750	7750	0
577	20250324	093500	9730710	7750	7720	7750	7720	10
578	20250324	093400	9653450	7720	7720	7720	7720	0
579	20250324	093300	9653450	7720	7720	7720	7720	0
580	20250324	093200	9653450	7720	7720	7720	7720	0
581	20250324	093100	9653450	7720	7720	7720	7720	0
582	20250324	093000	9653450	7720	7720	7720	7720	0
583	20250324	092900	9653450	7720	7720	7720	7720	0
584	20250324	092800	9653450	7720	7720	7720	7720	0
585	20250324	092700	9653450	7720	7720	7720	7720	1
586	20250324	092600	9645730	7630	7630	7630	7630	0
587	20250324	092500	9645730	7630	7630	7630	7630	0
588	20250324	092400	9645730	7630	7630	7630	7630	0
589	20250324	092300	9645730	7630	7630	7630	7630	0
590	20250324	092200	9645730	7630	7630	7630	7630	0
591	20250324	092100	9645730	7630	7630	7630	7630	0
592	20250324	092000	9645730	7630	7630	7630	7630	18
593	20250324	091900	9508390	7630	7650	7650	7630	500
594	20250324	091800	5692690	7630	7630	7630	7630	0
595	20250324	091700	5692690	7630	7630	7630	7630	0
596	20250324	091600	5692690	7630	7630	7630	7630	0
597	20250324	091500	5692690	7630	7630	7630	7630	0
598	20250324	091400	5692690	7630	7630	7630	7630	0
599	20250324	091300	5692690	7630	7630	7630	7630	0
600	20250324	091200	5692690	7630	7630	7630	7630	0
601	20250324	091100	5692690	7630	7630	7630	7630	0
602	20250324	091000	5692690	7630	7600	7760	7590	178
603	20250324	090900	4339030	7600	7600	7600	7600	0
604	20250324	090800	4339030	7600	7600	7600	7600	0
605	20250324	090700	4339030	7600	7600	7600	7600	0
606	20250324	090600	4339030	7600	7600	7600	7600	0
607	20250324	090500	4339030	7600	7610	7610	7600	18
608	20250324	090400	4202070	7610	7630	7630	7610	385
609	20250324	090300	1266580	7630	7630	7630	7630	55
610	20250324	090200	846930	7630	7630	7630	7630	6
611	20250324	090100	801150	7630	7630	7630	7630	0
612	20250324	090000	801150	7630	7630	7630	7630	105