KissMeData/030610/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	191400	1354356915	6470	6470	6470	6470	3167
3	20250324	191300	1354356915	6470	6470	6470	6470	0
4	20250324	191200	1354356915	6470	6470	6470	6470	0
5	20250324	191100	1354356915	6470	6470	6470	6470	0
6	20250324	191000	1354356915	6470	6470	6470	6470	0
7	20250324	190900	1354356915	6470	6470	6470	6470	0
8	20250324	190800	1354356915	6470	6470	6470	6470	0
9	20250324	190700	1354356915	6470	6470	6470	6470	0
10	20250324	190600	1354356915	6470	6470	6470	6470	0
11	20250324	190500	1354356915	6470	6470	6470	6470	0
12	20250324	190400	1354356915	6470	6470	6470	6470	0
13	20250324	190300	1354356915	6470	6470	6470	6470	0
14	20250324	190200	1354356915	6470	6470	6470	6470	0
15	20250324	190100	1354356915	6470	6470	6470	6470	0
16	20250324	190000	1354356915	6470	6470	6470	6470	0
17	20250324	185900	1354356915	6470	6470	6470	6470	0
18	20250324	185800	1354356915	6470	6470	6470	6470	0
19	20250324	185700	1354356915	6470	6470	6470	6470	0
20	20250324	185600	1354356915	6470	6470	6470	6470	0
21	20250324	185500	1354356915	6470	6470	6470	6470	0
22	20250324	185400	1354356915	6470	6470	6470	6470	0
23	20250324	185300	1354356915	6470	6470	6470	6470	0
24	20250324	185200	1354356915	6470	6470	6470	6470	0
25	20250324	185100	1354356915	6470	6470	6470	6470	0
26	20250324	185000	1354356915	6470	6470	6470	6470	0
27	20250324	184900	1354356915	6470	6470	6470	6470	0
28	20250324	184800	1354356915	6470	6470	6470	6470	0
29	20250324	184700	1354356915	6470	6470	6470	6470	0
30	20250324	184600	1354356915	6470	6470	6470	6470	0
31	20250324	184500	1354356915	6470	6470	6470	6470	0
32	20250324	184400	1354356915	6470	6470	6470	6470	3167
33	20250324	184300	1354356915	6470	6470	6470	6470	0
34	20250324	184200	1354356915	6470	6470	6470	6470	0
35	20250324	184100	1354356915	6470	6470	6470	6470	0
36	20250324	184000	1354356915	6470	6470	6470	6470	0
37	20250324	183900	1354356915	6470	6470	6470	6470	0
38	20250324	183800	1354356915	6470	6470	6470	6470	0
39	20250324	183700	1354356915	6470	6470	6470	6470	0
40	20250324	183600	1354356915	6470	6470	6470	6470	0
41	20250324	183500	1354356915	6470	6470	6470	6470	0
42	20250324	183400	1354356915	6470	6470	6470	6470	0
43	20250324	183300	1354356915	6470	6470	6470	6470	0
44	20250324	183200	1354356915	6470	6470	6470	6470	0
45	20250324	183100	1354356915	6470	6470	6470	6470	0
46	20250324	183000	1354356915	6470	6470	6470	6470	0
47	20250324	182900	1354356915	6470	6470	6470	6470	0
48	20250324	182800	1354356915	6470	6470	6470	6470	0
49	20250324	182700	1354356915	6470	6470	6470	6470	0
50	20250324	182600	1354356915	6470	6470	6470	6470	0
51	20250324	182500	1354356915	6470	6470	6470	6470	0
52	20250324	182400	1354356915	6470	6470	6470	6470	0
53	20250324	182300	1354356915	6470	6470	6470	6470	0
54	20250324	182200	1354356915	6470	6470	6470	6470	0
55	20250324	182100	1354356915	6470	6470	6470	6470	0
56	20250324	182000	1354356915	6470	6470	6470	6470	0
57	20250324	181900	1354356915	6470	6470	6470	6470	0
58	20250324	181800	1354356915	6470	6470	6470	6470	0
59	20250324	181700	1354356915	6470	6470	6470	6470	0
60	20250324	181600	1354356915	6470	6470	6470	6470	0
61	20250324	181500	1354356915	6470	6470	6470	6470	0
62	20250324	181400	1354356915	6470	6470	6470	6470	3167
63	20250324	181300	1354356915	6470	6470	6470	6470	0
64	20250324	181200	1354356915	6470	6470	6470	6470	0
65	20250324	181100	1354356915	6470	6470	6470	6470	0
66	20250324	181000	1354356915	6470	6470	6470	6470	0
67	20250324	180900	1354356915	6470	6470	6470	6470	0
68	20250324	180800	1354356915	6470	6470	6470	6470	0
69	20250324	180700	1354356915	6470	6470	6470	6470	0
70	20250324	180600	1354356915	6470	6470	6470	6470	0
71	20250324	180500	1354356915	6470	6470	6470	6470	0
72	20250324	180400	1354356915	6470	6470	6470	6470	0
73	20250324	180300	1354356915	6470	6470	6470	6470	0
74	20250324	180200	1354356915	6470	6470	6470	6470	0
75	20250324	180100	1354356915	6470	6470	6470	6470	0
76	20250324	180000	1354356915	6470	6470	6470	6470	0
77	20250324	175900	1354356915	6470	6470	6470	6470	0
78	20250324	175800	1354356915	6470	6470	6470	6470	0
79	20250324	175700	1354356915	6470	6470	6470	6470	0
80	20250324	175600	1354356915	6470	6470	6470	6470	0
81	20250324	175500	1354356915	6470	6470	6470	6470	0
82	20250324	175400	1354356915	6470	6470	6470	6470	0
83	20250324	175300	1354356915	6470	6470	6470	6470	0
84	20250324	175200	1354356915	6470	6470	6470	6470	0
85	20250324	175100	1354356915	6470	6470	6470	6470	0
86	20250324	175000	1354356915	6470	6470	6470	6470	0
87	20250324	174900	1354356915	6470	6470	6470	6470	0
88	20250324	174800	1354356915	6470	6470	6470	6470	0
89	20250324	174700	1354356915	6470	6470	6470	6470	0
90	20250324	174600	1354356915	6470	6470	6470	6470	0
91	20250324	174500	1354356915	6470	6470	6470	6470	0
92	20250324	174400	1354356915	6470	6470	6470	6470	3167
93	20250324	174300	1354356915	6470	6470	6470	6470	0
94	20250324	174200	1354356915	6470	6470	6470	6470	0
95	20250324	174100	1354356915	6470	6470	6470	6470	0
96	20250324	174000	1354356915	6470	6470	6470	6470	0
97	20250324	173900	1354356915	6470	6470	6470	6470	0
98	20250324	173800	1354356915	6470	6470	6470	6470	0
99	20250324	173700	1354356915	6470	6470	6470	6470	0
100	20250324	173600	1354356915	6470	6470	6470	6470	0
101	20250324	173500	1354356915	6470	6470	6470	6470	0
102	20250324	173400	1354356915	6470	6470	6470	6470	0
103	20250324	173300	1354356915	6470	6470	6470	6470	0
104	20250324	173200	1354356915	6470	6470	6470	6470	0
105	20250324	173100	1354356915	6470	6470	6470	6470	0
106	20250324	173000	1354356915	6470	6470	6470	6470	0
107	20250324	172900	1354356915	6470	6470	6470	6470	0
108	20250324	172800	1354356915	6470	6470	6470	6470	0
109	20250324	172700	1354356915	6470	6470	6470	6470	0
110	20250324	172600	1354356915	6470	6470	6470	6470	0
111	20250324	172500	1354356915	6470	6470	6470	6470	0
112	20250324	172400	1354356915	6470	6470	6470	6470	0
113	20250324	172300	1354356915	6470	6470	6470	6470	0
114	20250324	172200	1354356915	6470	6470	6470	6470	0
115	20250324	172100	1354356915	6470	6470	6470	6470	0
116	20250324	172000	1354356915	6470	6470	6470	6470	0
117	20250324	171900	1354356915	6470	6470	6470	6470	0
118	20250324	171800	1354356915	6470	6470	6470	6470	0
119	20250324	171700	1354356915	6470	6470	6470	6470	0
120	20250324	171600	1354356915	6470	6470	6470	6470	0
121	20250324	171500	1354356915	6470	6470	6470	6470	0
122	20250324	171400	1354356915	6470	6470	6470	6470	3167
123	20250324	171300	1354356915	6470	6470	6470	6470	0
124	20250324	171200	1354356915	6470	6470	6470	6470	0
125	20250324	171100	1354356915	6470	6470	6470	6470	0
126	20250324	171000	1354356915	6470	6470	6470	6470	0
127	20250324	170900	1354356915	6470	6470	6470	6470	0
128	20250324	170800	1354356915	6470	6470	6470	6470	0
129	20250324	170700	1354356915	6470	6470	6470	6470	0
130	20250324	170600	1354356915	6470	6470	6470	6470	0
131	20250324	170500	1354356915	6470	6470	6470	6470	0
132	20250324	170400	1354356915	6470	6470	6470	6470	0
133	20250324	170300	1354356915	6470	6470	6470	6470	0
134	20250324	170200	1354356915	6470	6470	6470	6470	0
135	20250324	170100	1354356915	6470	6470	6470	6470	0
136	20250324	170000	1354356915	6470	6470	6470	6470	0
137	20250324	165900	1354356915	6470	6470	6470	6470	0
138	20250324	165800	1354356915	6470	6470	6470	6470	0
139	20250324	165700	1354356915	6470	6470	6470	6470	0
140	20250324	165600	1354356915	6470	6470	6470	6470	0
141	20250324	165500	1354356915	6470	6470	6470	6470	0
142	20250324	165400	1354356915	6470	6470	6470	6470	0
143	20250324	165300	1354356915	6470	6470	6470	6470	0
144	20250324	165200	1354356915	6470	6470	6470	6470	0
145	20250324	165100	1354356915	6470	6470	6470	6470	0
146	20250324	165000	1354356915	6470	6470	6470	6470	0
147	20250324	164900	1354356915	6470	6470	6470	6470	0
148	20250324	164800	1354356915	6470	6470	6470	6470	0
149	20250324	164700	1354356915	6470	6470	6470	6470	0
150	20250324	164600	1354356915	6470	6470	6470	6470	0
151	20250324	164500	1354356915	6470	6470	6470	6470	0
152	20250324	164400	1354356915	6470	6470	6470	6470	3167
153	20250324	164300	1354356915	6470	6470	6470	6470	0
154	20250324	164200	1354356915	6470	6470	6470	6470	0
155	20250324	164100	1354356915	6470	6470	6470	6470	0
156	20250324	164000	1354356915	6470	6470	6470	6470	0
157	20250324	163900	1354356915	6470	6470	6470	6470	0
158	20250324	163800	1354356915	6470	6470	6470	6470	0
159	20250324	163700	1354356915	6470	6470	6470	6470	0
160	20250324	163600	1354356915	6470	6470	6470	6470	0
161	20250324	163500	1354356915	6470	6470	6470	6470	0
162	20250324	163400	1354356915	6470	6470	6470	6470	0
163	20250324	163300	1354356915	6470	6470	6470	6470	0
164	20250324	163200	1354356915	6470	6470	6470	6470	0
165	20250324	163100	1354356915	6470	6470	6470	6470	0
166	20250324	163000	1354356915	6470	6470	6470	6470	0
167	20250324	162900	1354356915	6470	6470	6470	6470	0
168	20250324	162800	1354356915	6470	6470	6470	6470	0
169	20250324	162700	1354356915	6470	6470	6470	6470	0
170	20250324	162600	1354356915	6470	6470	6470	6470	0
171	20250324	162500	1354356915	6470	6470	6470	6470	0
172	20250324	162400	1354356915	6470	6470	6470	6470	0
173	20250324	162300	1354356915	6470	6470	6470	6470	0
174	20250324	162200	1354356915	6470	6470	6470	6470	0
175	20250324	162100	1354356915	6470	6470	6470	6470	0
176	20250324	162000	1354356915	6470	6470	6470	6470	0
177	20250324	161900	1354356915	6470	6470	6470	6470	0
178	20250324	161800	1354356915	6470	6470	6470	6470	0
179	20250324	161700	1354356915	6470	6470	6470	6470	0
180	20250324	161600	1354356915	6470	6470	6470	6470	0
181	20250324	161500	1354356915	6470	6470	6470	6470	0
182	20250324	161400	1354356915	6470	6470	6470	6470	3167
183	20250324	161300	1354356915	6470	6470	6470	6470	0
184	20250324	161200	1354356915	6470	6470	6470	6470	0
185	20250324	161100	1354356915	6470	6470	6470	6470	0
186	20250324	161000	1354356915	6470	6470	6470	6470	0
187	20250324	160900	1354356915	6470	6470	6470	6470	0
188	20250324	160800	1354356915	6470	6470	6470	6470	0
189	20250324	160700	1354356915	6470	6470	6470	6470	0
190	20250324	160600	1354356915	6470	6470	6470	6470	0
191	20250324	160500	1354356915	6470	6470	6470	6470	0
192	20250324	160400	1354356915	6470	6470	6470	6470	0
193	20250324	160300	1354356915	6470	6470	6470	6470	0
194	20250324	160200	1354356915	6470	6470	6470	6470	0
195	20250324	160100	1354356915	6470	6470	6470	6470	0
196	20250324	160000	1354356915	6470	6470	6470	6470	0
197	20250324	155900	1354356915	6470	6470	6470	6470	0
198	20250324	155800	1354356915	6470	6470	6470	6470	0
199	20250324	155700	1354356915	6470	6470	6470	6470	0
200	20250324	155600	1354356915	6470	6470	6470	6470	0
201	20250324	155500	1354356915	6470	6470	6470	6470	0
202	20250324	155400	1354356915	6470	6470	6470	6470	0
203	20250324	155300	1354356915	6470	6470	6470	6470	0
204	20250324	155200	1354356915	6470	6470	6470	6470	0
205	20250324	155100	1354356915	6470	6470	6470	6470	0
206	20250324	155000	1354356915	6470	6470	6470	6470	0
207	20250324	154900	1354356915	6470	6470	6470	6470	0
208	20250324	154800	1354356915	6470	6470	6470	6470	0
209	20250324	154700	1354356915	6470	6470	6470	6470	0
210	20250324	154600	1354356915	6470	6470	6470	6470	0
211	20250324	154500	1354356915	6470	6470	6470	6470	0
212	20250324	154400	1354356915	6470	6470	6470	6470	3167
213	20250324	154300	1354356915	6470	6470	6470	6470	0
214	20250324	154200	1354356915	6470	6470	6470	6470	0
215	20250324	154100	1354356915	6470	6470	6470	6470	0
216	20250324	154000	1354356915	6470	6470	6470	6470	0
217	20250324	153900	1354356915	6470	6470	6470	6470	0
218	20250324	153800	1354356915	6470	6470	6470	6470	0
219	20250324	153700	1354356915	6470	6470	6470	6470	0
220	20250324	153600	1354356915	6470	6470	6470	6470	0
221	20250324	153500	1354356915	6470	6470	6470	6470	0
222	20250324	153400	1354356915	6470	6470	6470	6470	0
223	20250324	153300	1354356915	6470	6470	6470	6470	0
224	20250324	153200	1354356915	6470	6470	6470	6470	0
225	20250324	153100	1354356915	6470	6470	6470	6470	0
226	20250324	153000	1354356915	6470	6470	6470	6470	3167
227	20250324	152900	1333866425	6480	6480	6480	6480	0
228	20250324	152800	1333866425	6480	6480	6480	6480	0
229	20250324	152700	1333866425	6480	6480	6480	6480	0
230	20250324	152600	1333866425	6480	6480	6480	6480	0
231	20250324	152500	1333866425	6480	6480	6480	6480	0
232	20250324	152400	1333866425	6480	6480	6480	6480	0
233	20250324	152300	1333866425	6480	6480	6480	6480	0
234	20250324	152200	1333866425	6480	6480	6480	6480	0
235	20250324	152100	1333866425	6480	6480	6480	6480	0
236	20250324	152000	1333866425	6480	6480	6480	6480	0
237	20250324	151900	1333866425	6480	6480	6480	6470	214
238	20250324	151800	1332479835	6470	6470	6470	6470	100
239	20250324	151700	1331832835	6470	6470	6470	6470	1021
240	20250324	151600	1325226965	6470	6470	6470	6470	2200
241	20250324	151500	1310992965	6470	6470	6480	6470	575
242	20250324	151400	1307272695	6470	6470	6480	6470	501
243	20250324	151300	1304031215	6470	6470	6470	6470	362
244	20250324	151200	1301689075	6470	6470	6470	6470	0
245	20250324	151100	1301689075	6470	6470	6470	6470	22
246	20250324	151000	1301546735	6480	6480	6480	6480	501
247	20250324	150900	1298300255	6480	6480	6480	6480	76
248	20250324	150800	1297807775	6480	6470	6480	6470	1023
249	20250324	150700	1291188765	6480	6480	6480	6480	16
250	20250324	150600	1291085085	6480	6480	6480	6480	0
251	20250324	150500	1291085085	6480	6480	6480	6480	0
252	20250324	150400	1291085085	6480	6470	6480	6470	2806
253	20250324	150300	1272912205	6480	6480	6480	6480	20
254	20250324	150200	1272782605	6480	6480	6480	6480	0
255	20250324	150100	1272782605	6480	6480	6480	6480	350
256	20250324	150000	1270514605	6480	6480	6480	6480	0
257	20250324	145900	1270514605	6480	6480	6480	6480	2765
258	20250324	145800	1252597405	6480	6480	6480	6480	9
259	20250324	145700	1252539085	6480	6480	6480	6480	1535
260	20250324	145600	1242592285	6480	6480	6480	6480	10
261	20250324	145500	1242527485	6480	6480	6480	6480	0
262	20250324	145400	1242527485	6480	6480	6480	6480	312
263	20250324	145300	1240505725	6480	6480	6480	6480	0
264	20250324	145200	1240505725	6480	6480	6480	6480	0
265	20250324	145100	1240505725	6480	6480	6480	6480	100
266	20250324	145000	1239857725	6480	6480	6480	6480	100
267	20250324	144900	1239209725	6470	6460	6470	6460	2273
268	20250324	144800	1224503465	6470	6470	6470	6470	2006
269	20250324	144700	1211524645	6470	6470	6470	6470	5
270	20250324	144600	1211492295	6460	6460	6460	6460	0
271	20250324	144500	1211492295	6460	6460	6460	6460	5
272	20250324	144400	1211459995	6470	6470	6470	6470	525
273	20250324	144300	1208063245	6460	6470	6470	6460	500
274	20250324	144200	1204832225	6470	6470	6470	6470	0
275	20250324	144100	1204832225	6470	6470	6470	6470	319
276	20250324	144000	1202768295	6470	6470	6470	6470	0
277	20250324	143900	1202768295	6470	6470	6470	6470	0
278	20250324	143800	1202768295	6470	6470	6470	6470	0
279	20250324	143700	1202768295	6470	6470	6470	6470	0
280	20250324	143600	1202768295	6470	6470	6470	6470	0
281	20250324	143500	1202768295	6470	6470	6470	6470	188
282	20250324	143400	1201551935	6460	6460	6460	6460	4
283	20250324	143300	1201526095	6480	6480	6480	6480	10
284	20250324	143200	1201461295	6460	6470	6470	6460	617
285	20250324	143100	1197474305	6470	6470	6470	6470	118
286	20250324	143000	1196710845	6470	6470	6470	6470	0
287	20250324	142900	1196710845	6470	6470	6480	6470	14790
288	20250324	142800	1101012765	6470	6470	6470	6470	0
289	20250324	142700	1101012765	6470	6470	6470	6470	0
290	20250324	142600	1101012765	6470	6470	6470	6470	0
291	20250324	142500	1101012765	6470	6470	6470	6470	0
292	20250324	142400	1101012765	6470	6470	6470	6470	9
293	20250324	142300	1100954535	6460	6460	6460	6460	359
294	20250324	142200	1098635395	6470	6470	6470	6470	0
295	20250324	142100	1098635395	6470	6470	6470	6470	0
296	20250324	142000	1098635395	6470	6470	6470	6470	0
297	20250324	141900	1098635395	6470	6470	6470	6470	0
298	20250324	141800	1098635395	6470	6460	6470	6460	189
299	20250324	141700	1097414385	6460	6460	6460	6460	0
300	20250324	141600	1097414385	6460	6460	6460	6460	449
301	20250324	141500	1094513845	6470	6470	6470	6470	15
302	20250324	141400	1094416795	6470	6470	6470	6470	0
303	20250324	141300	1094416795	6470	6470	6470	6470	0
304	20250324	141200	1094416795	6470	6470	6470	6470	0
305	20250324	141100	1094416795	6470	6470	6470	6470	294
306	20250324	141000	1092514615	6470	6470	6470	6470	1038
307	20250324	140900	1085798755	6460	6465	6465	6460	10000
308	20250324	140800	1021196355	6470	6470	6470	6470	31
309	20250324	140700	1020995785	6470	6470	6470	6470	413
310	20250324	140600	1018323675	6470	6470	6470	6470	5
311	20250324	140500	1018291325	6470	6470	6470	6470	11
312	20250324	140400	1018220155	6470	6470	6470	6470	0
313	20250324	140300	1018220155	6470	6470	6470	6470	0
314	20250324	140200	1018220155	6470	6470	6470	6470	0
315	20250324	140100	1018220155	6470	6470	6470	6470	0
316	20250324	140000	1018220155	6470	6470	6470	6470	933
317	20250324	135900	1012183645	6470	6475	6475	6470	100
318	20250324	135800	1011536620	6480	6480	6480	6480	61
319	20250324	135700	1011141340	6470	6470	6470	6470	0
320	20250324	135600	1011141340	6470	6470	6470	6470	0
321	20250324	135500	1011141340	6470	6470	6470	6470	5000
322	20250324	135400	978791340	6480	6480	6480	6480	0
323	20250324	135300	978791340	6480	6480	6480	6480	0
324	20250324	135200	978791340	6480	6480	6480	6480	1
325	20250324	135100	978784860	6470	6470	6470	6470	0
326	20250324	135000	978784860	6470	6470	6470	6470	0
327	20250324	134900	978784860	6470	6470	6470	6470	0
328	20250324	134800	978784860	6470	6470	6470	6470	0
329	20250324	134700	978784860	6470	6470	6470	6470	1300
330	20250324	134600	970373860	6470	6470	6470	6470	164
331	20250324	134500	969312780	6470	6470	6470	6470	400
332	20250324	134400	966724780	6480	6480	6480	6480	0
333	20250324	134300	966724780	6480	6480	6480	6480	0
334	20250324	134200	966724780	6480	6480	6480	6480	30
335	20250324	134100	966530380	6480	6480	6480	6480	0
336	20250324	134000	966530380	6480	6480	6480	6480	56
337	20250324	133900	966167500	6470	6470	6470	6470	0
338	20250324	133800	966167500	6470	6470	6470	6470	0
339	20250324	133700	966167500	6470	6475	6475	6470	42
340	20250324	133600	965895735	6480	6480	6480	6480	169
341	20250324	133500	964800615	6480	6480	6480	6480	20
342	20250324	133400	964671015	6480	6480	6480	6480	0
343	20250324	133300	964671015	6480	6480	6480	6480	387
344	20250324	133200	962163255	6480	6480	6480	6480	0
345	20250324	133100	962163255	6480	6480	6480	6480	0
346	20250324	133000	962163255	6480	6480	6480	6480	0
347	20250324	132900	962163255	6480	6480	6480	6480	17
348	20250324	132800	962053095	6480	6480	6480	6480	0
349	20250324	132700	962053095	6480	6480	6480	6480	800
350	20250324	132600	956869095	6470	6470	6470	6470	0
351	20250324	132500	956869095	6470	6470	6470	6470	0
352	20250324	132400	956869095	6470	6470	6470	6470	50
353	20250324	132300	956545595	6480	6480	6480	6480	0
354	20250324	132200	956545595	6480	6480	6480	6480	2
355	20250324	132100	956532635	6470	6470	6470	6470	0
356	20250324	132000	956532635	6470	6470	6470	6470	0
357	20250324	131900	956532635	6470	6470	6470	6470	0
358	20250324	131800	956532635	6470	6470	6470	6470	29
359	20250324	131700	956345005	6480	6480	6480	6480	0
360	20250324	131600	956345005	6480	6480	6480	6480	10
361	20250324	131500	956280205	6480	6480	6480	6480	59
362	20250324	131400	955897885	6480	6480	6480	6480	1
363	20250324	131300	955891405	6480	6480	6480	6480	0
364	20250324	131200	955891405	6480	6480	6480	6480	1309
365	20250324	131100	947409085	6480	6480	6480	6480	842
366	20250324	131000	941952925	6480	6470	6490	6470	9063
367	20250324	130900	883219965	6480	6480	6480	6480	0
368	20250324	130800	883219965	6480	6480	6480	6480	0
369	20250324	130700	883219965	6480	6480	6480	6480	50
370	20250324	130600	882895965	6470	6470	6470	6470	0
371	20250324	130500	882895965	6470	6470	6470	6470	0
372	20250324	130400	882895965	6470	6470	6470	6470	0
373	20250324	130300	882895965	6470	6470	6470	6470	0
374	20250324	130200	882895965	6470	6470	6470	6470	0
375	20250324	130100	882895965	6470	6470	6470	6470	0
376	20250324	130000	882895965	6470	6470	6470	6470	0
377	20250324	125900	882895965	6470	6470	6470	6470	200
378	20250324	125800	881601965	6470	6470	6470	6470	1205
379	20250324	125700	873805615	6480	6480	6480	6480	50
380	20250324	125600	873481615	6480	6480	6480	6480	409
381	20250324	125500	870831295	6470	6470	6470	6470	0
382	20250324	125400	870831295	6470	6470	6470	6470	0
383	20250324	125300	870831295	6470	6470	6470	6470	2085
384	20250324	125200	857341345	6470	6470	6470	6470	0
385	20250324	125100	857341345	6470	6480	6480	6470	565
386	20250324	125000	853683795	6480	6480	6480	6480	0
387	20250324	124900	853683795	6480	6480	6480	6480	1
388	20250324	124800	853677315	6470	6470	6470	6470	0
389	20250324	124700	853677315	6470	6470	6470	6470	0
390	20250324	124600	853677315	6470	6470	6470	6470	0
391	20250324	124500	853677315	6470	6470	6470	6470	494
392	20250324	124400	850481135	6470	6470	6470	6470	0
393	20250324	124300	850481135	6470	6470	6470	6470	31
394	20250324	124200	850280565	6480	6480	6480	6480	0
395	20250324	124100	850280565	6480	6480	6480	6480	0
396	20250324	124000	850280565	6480	6480	6480	6480	730
397	20250324	123900	845550165	6470	6470	6470	6470	704
398	20250324	123800	840995285	6470	6470	6470	6470	5
399	20250324	123700	840962935	6470	6470	6470	6470	271
400	20250324	123600	839209565	6470	6470	6470	6470	20
401	20250324	123500	839080165	6470	6470	6470	6470	232
402	20250324	123400	837579125	6470	6470	6470	6470	42
403	20250324	123300	837307385	6470	6470	6470	6470	0
404	20250324	123200	837307385	6470	6470	6470	6470	57
405	20250324	123100	836938595	6470	6470	6470	6470	24
406	20250324	123000	836783315	6470	6470	6470	6470	10
407	20250324	122900	836718615	6470	6470	6470	6470	186
408	20250324	122800	835515195	6470	6470	6470	6470	4
409	20250324	122700	835489315	6470	6470	6470	6470	1492
410	20250324	122600	825836075	6470	6470	6470	6470	0
411	20250324	122500	825836075	6470	6470	6470	6470	1
412	20250324	122400	825829605	6460	6460	6460	6460	186
413	20250324	122300	824628045	6460	6460	6460	6460	0
414	20250324	122200	824628045	6460	6460	6460	6460	0
415	20250324	122100	824628045	6460	6460	6460	6460	0
416	20250324	122000	824628045	6460	6460	6460	6460	10
417	20250324	121900	824563445	6460	6460	6460	6460	0
418	20250324	121800	824563445	6460	6460	6460	6460	0
419	20250324	121700	824563445	6460	6460	6460	6460	93
420	20250324	121600	823962665	6460	6460	6460	6460	0
421	20250324	121500	823962665	6460	6460	6460	6460	0
422	20250324	121400	823962665	6460	6465	6465	6460	271
423	20250324	121300	822211990	6460	6460	6460	6460	0
424	20250324	121200	822211990	6460	6460	6460	6460	0
425	20250324	121100	822211990	6460	6460	6460	6460	0
426	20250324	121000	822211990	6460	6460	6460	6460	386
427	20250324	120900	819718430	6460	6460	6460	6460	0
428	20250324	120800	819718430	6460	6460	6460	6460	0
429	20250324	120700	819718430	6460	6460	6460	6460	0
430	20250324	120600	819718430	6460	6460	6460	6460	2
431	20250324	120500	819705510	6460	6460	6460	6460	0
432	20250324	120400	819705510	6460	6460	6460	6460	0
433	20250324	120300	819705510	6460	6460	6460	6460	10
434	20250324	120200	819640910	6470	6470	6470	6470	0
435	20250324	120100	819640910	6470	6470	6470	6470	0
436	20250324	120000	819640910	6470	6470	6470	6470	0
437	20250324	115900	819640910	6470	6450	6470	6450	197
438	20250324	115800	818370060	6450	6460	6460	6450	250
439	20250324	115700	816756950	6460	6460	6460	6460	0
440	20250324	115600	816756950	6460	6460	6460	6460	0
441	20250324	115500	816756950	6460	6470	6470	6460	232
442	20250324	115400	815256910	6470	6470	6470	6470	2000
443	20250324	115300	802316910	6470	6470	6470	6470	1400
444	20250324	115200	793258910	6470	6460	6470	6460	4000
445	20250324	115100	767386050	6460	6460	6460	6460	867
446	20250324	115000	761785230	6450	6450	6450	6450	0
447	20250324	114900	761785230	6450	6450	6450	6450	0
448	20250324	114800	761785230	6450	6450	6450	6450	0
449	20250324	114700	761785230	6450	6450	6450	6450	0
450	20250324	114600	761785230	6450	6450	6450	6450	0
451	20250324	114500	761785230	6450	6450	6450	6450	0
452	20250324	114400	761785230	6450	6450	6450	6450	100
453	20250324	114300	761140230	6450	6460	6460	6450	3346
454	20250324	114200	739557470	6460	6460	6460	6460	0
455	20250324	114100	739557470	6460	6465	6465	6460	100
456	20250324	114000	738911445	6460	6460	6460	6460	0
457	20250324	113900	738911445	6460	6460	6460	6460	0
458	20250324	113800	738911445	6460	6460	6460	6460	0
459	20250324	113700	738911445	6460	6460	6460	6460	1275
460	20250324	113600	730674945	6460	6460	6460	6460	4
461	20250324	113500	730649105	6460	6460	6460	6460	1000
462	20250324	113400	724189105	6460	6460	6460	6460	10
463	20250324	113300	724124505	6460	6460	6460	6460	620
464	20250324	113200	720119305	6450	6450	6450	6450	0
465	20250324	113100	720119305	6450	6450	6450	6450	0
466	20250324	113000	720119305	6450	6450	6450	6450	0
467	20250324	112900	720119305	6450	6450	6450	6450	0
468	20250324	112800	720119305	6450	6450	6450	6450	0
469	20250324	112700	720119305	6450	6450	6450	6450	738
470	20250324	112600	715359205	6450	6440	6450	6440	20
471	20250324	112500	715230315	6440	6440	6440	6440	0
472	20250324	112400	715230315	6440	6440	6440	6440	20
473	20250324	112300	715101515	6440	6450	6450	6440	43
474	20250324	112200	714824245	6450	6460	6460	6450	311
475	20250324	112100	712815275	6460	6460	6460	6460	7
476	20250324	112000	712770055	6450	6450	6450	6450	30
477	20250324	111900	712576555	6450	6450	6450	6450	1078
478	20250324	111800	705623455	6450	6450	6450	6450	10003
479	20250324	111700	641104105	6460	6460	6460	6460	10338
480	20250324	111600	574320625	6460	6460	6460	6460	15
481	20250324	111500	574223725	6470	6460	6470	6460	7
482	20250324	111400	574178495	6460	6460	6460	6460	0
483	20250324	111300	574178495	6460	6460	6460	6460	0
484	20250324	111200	574178495	6460	6460	6460	6460	0
485	20250324	111100	574178495	6460	6470	6470	6460	229
486	20250324	111000	572698915	6460	6460	6460	6460	10260
487	20250324	110900	506419315	6460	6470	6470	6460	52
488	20250324	110800	506082995	6470	6470	6470	6470	0
489	20250324	110700	506082995	6470	6470	6470	6470	0
490	20250324	110600	506082995	6470	6470	6470	6470	70
491	20250324	110500	505630095	6470	6470	6470	6470	100
492	20250324	110400	504983095	6470	6470	6470	6470	0
493	20250324	110300	504983095	6470	6470	6470	6470	20
494	20250324	110200	504853695	6470	6470	6470	6470	6
495	20250324	110100	504814875	6470	6470	6470	6470	1494
496	20250324	110000	495148695	6470	6470	6470	6470	155
497	20250324	105900	494145845	6470	6470	6470	6470	1
498	20250324	105800	494139375	6460	6460	6460	6460	0
499	20250324	105700	494139375	6460	6460	6460	6460	230
500	20250324	105600	492653575	6470	6470	6470	6470	10
501	20250324	105500	492588875	6470	6470	6470	6470	5
502	20250324	105400	492556525	6470	6470	6470	6470	0
503	20250324	105300	492556525	6470	6470	6470	6470	0
504	20250324	105200	492556525	6470	6470	6470	6470	0
505	20250324	105100	492556525	6470	6470	6470	6470	10
506	20250324	105000	492491825	6470	6470	6470	6470	20
507	20250324	104900	492362425	6470	6470	6470	6470	101
508	20250324	104800	491708955	6470	6470	6470	6470	0
509	20250324	104700	491708955	6470	6470	6470	6470	0
510	20250324	104600	491708955	6470	6470	6470	6470	30
511	20250324	104500	491514855	6470	6470	6470	6470	0
512	20250324	104400	491514855	6470	6470	6470	6460	77
513	20250324	104300	491016775	6470	6470	6470	6470	75
514	20250324	104200	490531525	6470	6470	6470	6470	1
515	20250324	104100	490525055	6470	6470	6470	6470	826
516	20250324	104000	485180835	6470	6470	6470	6470	504
517	20250324	103900	481919955	6470	6470	6470	6470	607
518	20250324	103800	477992665	6460	6460	6460	6460	0
519	20250324	103700	477992665	6460	6460	6460	6460	60
520	20250324	103600	477605065	6460	6460	6460	6460	1
521	20250324	103500	477598605	6460	6460	6460	6460	0
522	20250324	103400	477598605	6460	6460	6460	6460	0
523	20250324	103300	477598605	6460	6460	6460	6460	0
524	20250324	103200	477598605	6460	6460	6460	6460	2
525	20250324	103100	477585685	6460	6460	6460	6460	60
526	20250324	103000	477198085	6460	6460	6460	6460	49
527	20250324	102900	476881545	6460	6460	6460	6460	0
528	20250324	102800	476881545	6460	6460	6460	6460	0
529	20250324	102700	476881545	6460	6460	6460	6460	161
530	20250324	102600	475841485	6460	6460	6460	6460	91
531	20250324	102500	475253625	6460	6460	6460	6460	76
532	20250324	102400	474762665	6460	6460	6460	6460	1018
533	20250324	102300	468186385	6460	6460	6460	6460	993
534	20250324	102200	461771605	6460	6460	6460	6460	0
535	20250324	102100	461771605	6460	6460	6460	6460	100
536	20250324	102000	461125605	6460	6460	6460	6460	21
537	20250324	101900	460989945	6460	6460	6460	6460	10
538	20250324	101800	460925345	6460	6460	6460	6460	0
539	20250324	101700	460925345	6460	6460	6460	6460	0
540	20250324	101600	460925345	6460	6460	6460	6460	715
541	20250324	101500	456306445	6460	6460	6460	6460	70
542	20250324	101400	455854245	6460	6450	6460	6450	1005
543	20250324	101300	449371985	6440	6440	6440	6440	1472
544	20250324	101200	439892305	6440	6450	6450	6440	2594
545	20250324	101100	423185185	6460	6450	6460	6450	119
546	20250324	101000	422417625	6450	6450	6450	6450	11
547	20250324	100900	422346675	6460	6450	6460	6450	2702
548	20250324	100800	404918765	6460	6460	6460	6460	20
549	20250324	100700	404789565	6460	6460	6460	6460	10
550	20250324	100600	404724965	6460	6450	6460	6450	6
551	20250324	100500	404686215	6460	6460	6460	6460	500
552	20250324	100400	401456215	6460	6465	6465	6460	3344
553	20250324	100300	379853925	6470	6470	6470	6470	0
554	20250324	100200	379853925	6470	6470	6470	6470	0
555	20250324	100100	379853925	6470	6470	6470	6470	3
556	20250324	100000	379834515	6470	6470	6470	6470	0
557	20250324	095900	379834515	6470	6470	6470	6470	2
558	20250324	095800	379821575	6470	6470	6470	6470	4
559	20250324	095700	379795695	6470	6470	6470	6470	0
560	20250324	095600	379795695	6470	6470	6470	6470	0
561	20250324	095500	379795695	6470	6460	6470	6460	4
562	20250324	095400	379769825	6470	6470	6470	6470	226
563	20250324	095300	378307605	6460	6460	6460	6460	1467
564	20250324	095200	368830785	6455	6460	6460	6455	645
565	20250324	095100	364665170	6460	6460	6460	6460	500
566	20250324	095000	361435170	6460	6460	6460	6460	1000
567	20250324	094900	354975170	6465	6465	6465	6465	6
568	20250324	094800	354936380	6465	6465	6465	6465	0
569	20250324	094700	354936380	6465	6465	6465	6465	1
570	20250324	094600	354929915	6465	6465	6465	6465	5
571	20250324	094500	354897590	6470	6470	6470	6470	0
572	20250324	094400	354897590	6470	6470	6470	6470	31
573	20250324	094300	354697020	6470	6470	6470	6470	0
574	20250324	094200	354697020	6470	6470	6470	6470	0
575	20250324	094100	354697020	6470	6470	6470	6470	31
576	20250324	094000	354496450	6465	6460	6465	6460	2501
577	20250324	093900	338339985	6470	6470	6470	6470	384
578	20250324	093800	335855505	6475	6475	6475	6475	15
579	20250324	093700	335758380	6470	6470	6470	6470	0
580	20250324	093600	335758380	6470	6470	6470	6470	0
581	20250324	093500	335758380	6470	6480	6480	6470	222
582	20250324	093400	334322030	6470	6480	6480	6470	502
583	20250324	093300	331074070	6470	6470	6470	6460	4005
584	20250324	093200	305198050	6470	6470	6470	6470	0
585	20250324	093100	305198050	6470	6480	6480	6470	1710
586	20250324	093000	294134250	6480	6480	6480	6480	10
587	20250324	092900	294069450	6480	6480	6480	6480	2
588	20250324	092800	294056490	6480	6480	6480	6480	0
589	20250324	092700	294056490	6480	6480	6480	6480	0
590	20250324	092600	294056490	6480	6480	6480	6480	30
591	20250324	092500	293862090	6480	6480	6480	6480	176
592	20250324	092400	292721610	6480	6480	6480	6480	0
593	20250324	092300	292721610	6480	6480	6480	6480	9357
594	20250324	092200	232088250	6480	6480	6480	6480	320
595	20250324	092100	230014650	6480	6490	6490	6480	1777
596	20250324	092000	218499640	6480	6480	6480	6480	0
597	20250324	091900	218499640	6480	6480	6480	6480	1560
598	20250324	091800	208390840	6480	6480	6480	6480	2989
599	20250324	091700	189022120	6480	6480	6480	6470	746
600	20250324	091600	184188080	6490	6490	6490	6490	626
601	20250324	091500	180125340	6500	6500	6500	6500	100
602	20250324	091400	179475340	6500	6500	6510	6500	1372
603	20250324	091300	170556890	6510	6490	6510	6490	14316
604	20250324	091200	77500570	6490	6500	6500	6490	146
605	20250324	091100	76552030	6500	6490	6500	6490	3473
606	20250324	091000	54003350	6490	6490	6490	6490	11
607	20250324	090900	53931960	6490	6480	6490	6480	178
608	20250324	090800	52777690	6490	6470	6490	6470	3219
609	20250324	090700	31909950	6470	6470	6470	6470	182
610	20250324	090600	30732410	6470	6470	6470	6460	3286
611	20250324	090500	9481990	6470	6470	6470	6470	450
612	20250324	090400	6570490	6470	6470	6470	6470	33
613	20250324	090300	6356980	6470	6455	6470	6455	225
614	20250324	090200	4901540	6450	6450	6450	6450	552
615	20250324	090100	1341140	6450	6450	6450	6450	2
616	20250324	090000	1328240	6450	6450	6450	6440	206