KissMeData/052330/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	193500	295431615	9290	9290	9290	9290	654
3	20250324	193400	295431615	9290	9290	9290	9290	0
4	20250324	193300	295431615	9290	9290	9290	9290	0
5	20250324	193200	295431615	9290	9290	9290	9290	0
6	20250324	193100	295431615	9290	9290	9290	9290	0
7	20250324	193000	295431615	9290	9290	9290	9290	0
8	20250324	192900	295431615	9290	9290	9290	9290	0
9	20250324	192800	295431615	9290	9290	9290	9290	0
10	20250324	192700	295431615	9290	9290	9290	9290	0
11	20250324	192600	295431615	9290	9290	9290	9290	0
12	20250324	192500	295431615	9290	9290	9290	9290	0
13	20250324	192400	295431615	9290	9290	9290	9290	0
14	20250324	192300	295431615	9290	9290	9290	9290	0
15	20250324	192200	295431615	9290	9290	9290	9290	0
16	20250324	192100	295431615	9290	9290	9290	9290	0
17	20250324	192000	295431615	9290	9290	9290	9290	0
18	20250324	191900	295431615	9290	9290	9290	9290	0
19	20250324	191800	295431615	9290	9290	9290	9290	0
20	20250324	191700	295431615	9290	9290	9290	9290	0
21	20250324	191600	295431615	9290	9290	9290	9290	0
22	20250324	191500	295431615	9290	9290	9290	9290	0
23	20250324	191400	295431615	9290	9290	9290	9290	0
24	20250324	191300	295431615	9290	9290	9290	9290	0
25	20250324	191200	295431615	9290	9290	9290	9290	0
26	20250324	191100	295431615	9290	9290	9290	9290	0
27	20250324	191000	295431615	9290	9290	9290	9290	0
28	20250324	190900	295431615	9290	9290	9290	9290	0
29	20250324	190800	295431615	9290	9290	9290	9290	0
30	20250324	190700	295431615	9290	9290	9290	9290	0
31	20250324	190600	295431615	9290	9290	9290	9290	0
32	20250324	190500	295431615	9290	9290	9290	9290	654
33	20250324	190400	295431615	9290	9290	9290	9290	0
34	20250324	190300	295431615	9290	9290	9290	9290	0
35	20250324	190200	295431615	9290	9290	9290	9290	0
36	20250324	190100	295431615	9290	9290	9290	9290	0
37	20250324	190000	295431615	9290	9290	9290	9290	0
38	20250324	185900	295431615	9290	9290	9290	9290	0
39	20250324	185800	295431615	9290	9290	9290	9290	0
40	20250324	185700	295431615	9290	9290	9290	9290	0
41	20250324	185600	295431615	9290	9290	9290	9290	0
42	20250324	185500	295431615	9290	9290	9290	9290	0
43	20250324	185400	295431615	9290	9290	9290	9290	0
44	20250324	185300	295431615	9290	9290	9290	9290	0
45	20250324	185200	295431615	9290	9290	9290	9290	0
46	20250324	185100	295431615	9290	9290	9290	9290	0
47	20250324	185000	295431615	9290	9290	9290	9290	0
48	20250324	184900	295431615	9290	9290	9290	9290	0
49	20250324	184800	295431615	9290	9290	9290	9290	0
50	20250324	184700	295431615	9290	9290	9290	9290	0
51	20250324	184600	295431615	9290	9290	9290	9290	0
52	20250324	184500	295431615	9290	9290	9290	9290	0
53	20250324	184400	295431615	9290	9290	9290	9290	0
54	20250324	184300	295431615	9290	9290	9290	9290	0
55	20250324	184200	295431615	9290	9290	9290	9290	0
56	20250324	184100	295431615	9290	9290	9290	9290	0
57	20250324	184000	295431615	9290	9290	9290	9290	0
58	20250324	183900	295431615	9290	9290	9290	9290	0
59	20250324	183800	295431615	9290	9290	9290	9290	0
60	20250324	183700	295431615	9290	9290	9290	9290	0
61	20250324	183600	295431615	9290	9290	9290	9290	0
62	20250324	183500	295431615	9290	9290	9290	9290	654
63	20250324	183400	295431615	9290	9290	9290	9290	0
64	20250324	183300	295431615	9290	9290	9290	9290	0
65	20250324	183200	295431615	9290	9290	9290	9290	0
66	20250324	183100	295431615	9290	9290	9290	9290	0
67	20250324	183000	295431615	9290	9290	9290	9290	0
68	20250324	182900	295431615	9290	9290	9290	9290	0
69	20250324	182800	295431615	9290	9290	9290	9290	0
70	20250324	182700	295431615	9290	9290	9290	9290	0
71	20250324	182600	295431615	9290	9290	9290	9290	0
72	20250324	182500	295431615	9290	9290	9290	9290	0
73	20250324	182400	295431615	9290	9290	9290	9290	0
74	20250324	182300	295431615	9290	9290	9290	9290	0
75	20250324	182200	295431615	9290	9290	9290	9290	0
76	20250324	182100	295431615	9290	9290	9290	9290	0
77	20250324	182000	295431615	9290	9290	9290	9290	0
78	20250324	181900	295431615	9290	9290	9290	9290	0
79	20250324	181800	295431615	9290	9290	9290	9290	0
80	20250324	181700	295431615	9290	9290	9290	9290	0
81	20250324	181600	295431615	9290	9290	9290	9290	0
82	20250324	181500	295431615	9290	9290	9290	9290	0
83	20250324	181400	295431615	9290	9290	9290	9290	0
84	20250324	181300	295431615	9290	9290	9290	9290	0
85	20250324	181200	295431615	9290	9290	9290	9290	0
86	20250324	181100	295431615	9290	9290	9290	9290	0
87	20250324	181000	295431615	9290	9290	9290	9290	0
88	20250324	180900	295431615	9290	9290	9290	9290	0
89	20250324	180800	295431615	9290	9290	9290	9290	0
90	20250324	180700	295431615	9290	9290	9290	9290	0
91	20250324	180600	295431615	9290	9290	9290	9290	0
92	20250324	180500	295431615	9290	9290	9290	9290	654
93	20250324	180400	295431615	9290	9290	9290	9290	0
94	20250324	180300	295431615	9290	9290	9290	9290	0
95	20250324	180200	295431615	9290	9290	9290	9290	0
96	20250324	180100	295431615	9290	9290	9290	9290	0
97	20250324	180000	295431615	9290	9290	9290	9290	0
98	20250324	175900	295431615	9290	9290	9290	9290	0
99	20250324	175800	295431615	9290	9290	9290	9290	0
100	20250324	175700	295431615	9290	9290	9290	9290	0
101	20250324	175600	295431615	9290	9290	9290	9290	0
102	20250324	175500	295431615	9290	9290	9290	9290	0
103	20250324	175400	295431615	9290	9290	9290	9290	0
104	20250324	175300	295431615	9290	9290	9290	9290	0
105	20250324	175200	295431615	9290	9290	9290	9290	0
106	20250324	175100	295431615	9290	9290	9290	9290	0
107	20250324	175000	295431615	9290	9290	9290	9290	0
108	20250324	174900	295431615	9290	9290	9290	9290	0
109	20250324	174800	295431615	9290	9290	9290	9290	0
110	20250324	174700	295431615	9290	9290	9290	9290	0
111	20250324	174600	295431615	9290	9290	9290	9290	0
112	20250324	174500	295431615	9290	9290	9290	9290	0
113	20250324	174400	295431615	9290	9290	9290	9290	0
114	20250324	174300	295431615	9290	9290	9290	9290	0
115	20250324	174200	295431615	9290	9290	9290	9290	0
116	20250324	174100	295431615	9290	9290	9290	9290	0
117	20250324	174000	295431615	9290	9290	9290	9290	0
118	20250324	173900	295431615	9290	9290	9290	9290	0
119	20250324	173800	295431615	9290	9290	9290	9290	0
120	20250324	173700	295431615	9290	9290	9290	9290	0
121	20250324	173600	295431615	9290	9290	9290	9290	0
122	20250324	173500	295431615	9290	9290	9290	9290	654
123	20250324	173400	295431615	9290	9290	9290	9290	0
124	20250324	173300	295431615	9290	9290	9290	9290	0
125	20250324	173200	295431615	9290	9290	9290	9290	0
126	20250324	173100	295431615	9290	9290	9290	9290	0
127	20250324	173000	295431615	9290	9290	9290	9290	0
128	20250324	172900	295431615	9290	9290	9290	9290	0
129	20250324	172800	295431615	9290	9290	9290	9290	0
130	20250324	172700	295431615	9290	9290	9290	9290	0
131	20250324	172600	295431615	9290	9290	9290	9290	0
132	20250324	172500	295431615	9290	9290	9290	9290	0
133	20250324	172400	295431615	9290	9290	9290	9290	0
134	20250324	172300	295431615	9290	9290	9290	9290	0
135	20250324	172200	295431615	9290	9290	9290	9290	0
136	20250324	172100	295431615	9290	9290	9290	9290	0
137	20250324	172000	295431615	9290	9290	9290	9290	0
138	20250324	171900	295431615	9290	9290	9290	9290	0
139	20250324	171800	295431615	9290	9290	9290	9290	0
140	20250324	171700	295431615	9290	9290	9290	9290	0
141	20250324	171600	295431615	9290	9290	9290	9290	0
142	20250324	171500	295431615	9290	9290	9290	9290	0
143	20250324	171400	295431615	9290	9290	9290	9290	0
144	20250324	171300	295431615	9290	9290	9290	9290	0
145	20250324	171200	295431615	9290	9290	9290	9290	0
146	20250324	171100	295431615	9290	9290	9290	9290	0
147	20250324	171000	295431615	9290	9290	9290	9290	0
148	20250324	170900	295431615	9290	9290	9290	9290	0
149	20250324	170800	295431615	9290	9290	9290	9290	0
150	20250324	170700	295431615	9290	9290	9290	9290	0
151	20250324	170600	295431615	9290	9290	9290	9290	0
152	20250324	170500	295431615	9290	9290	9290	9290	654
153	20250324	170400	295431615	9290	9290	9290	9290	0
154	20250324	170300	295431615	9290	9290	9290	9290	0
155	20250324	170200	295431615	9290	9290	9290	9290	0
156	20250324	170100	295431615	9290	9290	9290	9290	0
157	20250324	170000	295431615	9290	9290	9290	9290	0
158	20250324	165900	295431615	9290	9290	9290	9290	0
159	20250324	165800	295431615	9290	9290	9290	9290	0
160	20250324	165700	295431615	9290	9290	9290	9290	0
161	20250324	165600	295431615	9290	9290	9290	9290	0
162	20250324	165500	295431615	9290	9290	9290	9290	0
163	20250324	165400	295431615	9290	9290	9290	9290	0
164	20250324	165300	295431615	9290	9290	9290	9290	0
165	20250324	165200	295431615	9290	9290	9290	9290	0
166	20250324	165100	295431615	9290	9290	9290	9290	0
167	20250324	165000	295431615	9290	9290	9290	9290	0
168	20250324	164900	295431615	9290	9290	9290	9290	0
169	20250324	164800	295431615	9290	9290	9290	9290	0
170	20250324	164700	295431615	9290	9290	9290	9290	0
171	20250324	164600	295431615	9290	9290	9290	9290	0
172	20250324	164500	295431615	9290	9290	9290	9290	0
173	20250324	164400	295431615	9290	9290	9290	9290	0
174	20250324	164300	295431615	9290	9290	9290	9290	0
175	20250324	164200	295431615	9290	9290	9290	9290	0
176	20250324	164100	295431615	9290	9290	9290	9290	0
177	20250324	164000	295431615	9290	9290	9290	9290	0
178	20250324	163900	295431615	9290	9290	9290	9290	0
179	20250324	163800	295431615	9290	9290	9290	9290	0
180	20250324	163700	295431615	9290	9290	9290	9290	0
181	20250324	163600	295431615	9290	9290	9290	9290	0
182	20250324	163500	295431615	9290	9290	9290	9290	654
183	20250324	163400	295431615	9290	9290	9290	9290	0
184	20250324	163300	295431615	9290	9290	9290	9290	0
185	20250324	163200	295431615	9290	9290	9290	9290	0
186	20250324	163100	295431615	9290	9290	9290	9290	0
187	20250324	163000	295431615	9290	9290	9290	9290	0
188	20250324	162900	295431615	9290	9290	9290	9290	0
189	20250324	162800	295431615	9290	9290	9290	9290	0
190	20250324	162700	295431615	9290	9290	9290	9290	0
191	20250324	162600	295431615	9290	9290	9290	9290	0
192	20250324	162500	295431615	9290	9290	9290	9290	0
193	20250324	162400	295431615	9290	9290	9290	9290	0
194	20250324	162300	295431615	9290	9290	9290	9290	0
195	20250324	162200	295431615	9290	9290	9290	9290	0
196	20250324	162100	295431615	9290	9290	9290	9290	0
197	20250324	162000	295431615	9290	9290	9290	9290	0
198	20250324	161900	295431615	9290	9290	9290	9290	0
199	20250324	161800	295431615	9290	9290	9290	9290	0
200	20250324	161700	295431615	9290	9290	9290	9290	0
201	20250324	161600	295431615	9290	9290	9290	9290	0
202	20250324	161500	295431615	9290	9290	9290	9290	0
203	20250324	161400	295431615	9290	9290	9290	9290	0
204	20250324	161300	295431615	9290	9290	9290	9290	0
205	20250324	161200	295431615	9290	9290	9290	9290	0
206	20250324	161100	295431615	9290	9290	9290	9290	0
207	20250324	161000	295431615	9290	9290	9290	9290	0
208	20250324	160900	295431615	9290	9290	9290	9290	0
209	20250324	160800	295431615	9290	9290	9290	9290	0
210	20250324	160700	295431615	9290	9290	9290	9290	0
211	20250324	160600	295431615	9290	9290	9290	9290	0
212	20250324	160500	295431615	9290	9290	9290	9290	654
213	20250324	160400	295431615	9290	9290	9290	9290	0
214	20250324	160300	295431615	9290	9290	9290	9290	0
215	20250324	160200	295431615	9290	9290	9290	9290	0
216	20250324	160100	295431615	9290	9290	9290	9290	0
217	20250324	160000	295431615	9290	9290	9290	9290	0
218	20250324	155900	295431615	9290	9290	9290	9290	0
219	20250324	155800	295431615	9290	9290	9290	9290	0
220	20250324	155700	295431615	9290	9290	9290	9290	0
221	20250324	155600	295431615	9290	9290	9290	9290	0
222	20250324	155500	295431615	9290	9290	9290	9290	0
223	20250324	155400	295431615	9290	9290	9290	9290	0
224	20250324	155300	295431615	9290	9290	9290	9290	0
225	20250324	155200	295431615	9290	9290	9290	9290	0
226	20250324	155100	295431615	9290	9290	9290	9290	0
227	20250324	155000	295431615	9290	9290	9290	9290	0
228	20250324	154900	295431615	9290	9290	9290	9290	0
229	20250324	154800	295431615	9290	9290	9290	9290	0
230	20250324	154700	295431615	9290	9290	9290	9290	0
231	20250324	154600	295431615	9290	9290	9290	9290	0
232	20250324	154500	295431615	9290	9290	9290	9290	0
233	20250324	154400	295431615	9290	9290	9290	9290	0
234	20250324	154300	295431615	9290	9290	9290	9290	0
235	20250324	154200	295431615	9290	9290	9290	9290	0
236	20250324	154100	295431615	9290	9290	9290	9290	0
237	20250324	154000	295431615	9290	9290	9290	9290	0
238	20250324	153900	295431615	9290	9290	9290	9290	0
239	20250324	153800	295431615	9290	9290	9290	9290	0
240	20250324	153700	295431615	9290	9290	9290	9290	0
241	20250324	153600	295431615	9290	9290	9290	9290	0
242	20250324	153500	295431615	9290	9290	9290	9290	654
243	20250324	153400	295431615	9290	9290	9290	9290	0
244	20250324	153300	295431615	9290	9290	9290	9290	0
245	20250324	153200	295431615	9290	9290	9290	9290	0
246	20250324	153100	295431615	9290	9290	9290	9290	0
247	20250324	153000	295431615	9290	9290	9290	9290	654
248	20250324	152900	289355955	9290	9290	9290	9290	0
249	20250324	152800	289355955	9290	9290	9290	9290	0
250	20250324	152700	289355955	9290	9290	9290	9290	0
251	20250324	152600	289355955	9290	9290	9290	9290	0
252	20250324	152500	289355955	9290	9290	9290	9290	0
253	20250324	152400	289355955	9290	9290	9290	9290	0
254	20250324	152300	289355955	9290	9290	9290	9290	0
255	20250324	152200	289355955	9290	9290	9290	9290	0
256	20250324	152100	289355955	9290	9290	9290	9290	0
257	20250324	152000	289355955	9290	9290	9290	9290	0
258	20250324	151900	289355955	9290	9280	9290	9280	40
259	20250324	151800	288984605	9280	9250	9280	9250	315
260	20250324	151700	286070465	9250	9250	9250	9250	1
261	20250324	151600	286061215	9280	9280	9280	9280	0
262	20250324	151500	286061215	9280	9280	9280	9280	161
263	20250324	151400	284567135	9250	9260	9260	9250	128
264	20250324	151300	283381905	9280	9280	9280	9280	0
265	20250324	151200	283381905	9280	9280	9280	9280	0
266	20250324	151100	283381905	9280	9280	9280	9280	3
267	20250324	151000	283354065	9260	9260	9260	9260	8
268	20250324	150900	283279985	9260	9260	9260	9260	7
269	20250324	150800	283215165	9270	9260	9270	9260	43
270	20250324	150700	282816685	9270	9270	9270	9270	1
271	20250324	150600	282807415	9260	9260	9260	9260	7
272	20250324	150500	282742595	9260	9260	9260	9260	7
273	20250324	150400	282677775	9250	9250	9250	9250	7
274	20250324	150300	282613025	9250	9240	9270	9240	34
275	20250324	150200	282298195	9240	9250	9250	9240	307
276	20250324	150100	279458515	9250	9250	9250	9250	7
277	20250324	150000	279393765	9250	9250	9250	9250	7
278	20250324	145900	279329015	9250	9250	9250	9250	7
279	20250324	145800	279264265	9250	9250	9250	9250	177
280	20250324	145700	277627015	9250	9250	9250	9250	14
281	20250324	145600	277497515	9250	9250	9250	9250	117
282	20250324	145500	276415265	9250	9250	9250	9250	8
283	20250324	145400	276341265	9250	9245	9260	9245	228
284	20250324	145300	274233325	9245	9260	9260	9245	52
285	20250324	145200	273752340	9250	9270	9270	9250	62
286	20250324	145100	273177740	9250	9250	9250	9250	14
287	20250324	145000	273048240	9250	9250	9250	9250	7
288	20250324	144900	272983490	9250	9250	9250	9250	7
289	20250324	144800	272918740	9250	9250	9250	9250	7
290	20250324	144700	272853990	9250	9250	9250	9250	7
291	20250324	144600	272789240	9240	9240	9240	9240	7
292	20250324	144500	272724560	9240	9240	9240	9240	7
293	20250324	144400	272659880	9240	9240	9240	9240	14
294	20250324	144300	272530520	9240	9250	9250	9240	9
295	20250324	144200	272447290	9250	9250	9250	9250	7
296	20250324	144100	272382540	9250	9250	9250	9250	7
297	20250324	144000	272317790	9250	9250	9250	9250	9
298	20250324	143900	272234540	9280	9280	9280	9280	0
299	20250324	143800	272234540	9280	9280	9280	9280	10
300	20250324	143700	272141740	9290	9290	9290	9285	11
301	20250324	143600	272039555	9290	9290	9290	9290	0
302	20250324	143500	272039555	9290	9290	9290	9290	0
303	20250324	143400	272039555	9290	9300	9300	9290	13
304	20250324	143300	271918725	9300	9300	9300	9300	0
305	20250324	143200	271918725	9300	9300	9300	9300	0
306	20250324	143100	271918725	9300	9300	9300	9300	49
307	20250324	143000	271463025	9330	9330	9330	9330	0
308	20250324	142900	271463025	9330	9330	9330	9330	0
309	20250324	142800	271463025	9330	9330	9330	9330	0
310	20250324	142700	271463025	9330	9330	9330	9330	0
311	20250324	142600	271463025	9330	9330	9330	9330	0
312	20250324	142500	271463025	9330	9330	9330	9330	1
313	20250324	142400	271453695	9330	9330	9330	9330	50
314	20250324	142300	270987195	9340	9330	9340	9330	200
315	20250324	142200	269121165	9330	9290	9340	9290	10862
316	20250324	142100	167852735	9290	9290	9290	9290	86
317	20250324	142000	167053795	9240	9240	9240	9240	0
318	20250324	141900	167053795	9240	9240	9240	9240	10
319	20250324	141800	166961395	9290	9220	9300	9220	7001
320	20250324	141700	101981655	9210	9210	9210	9210	0
321	20250324	141600	101981655	9210	9210	9210	9210	0
322	20250324	141500	101981655	9210	9210	9210	9210	0
323	20250324	141400	101981655	9210	9210	9210	9210	0
324	20250324	141300	101981655	9210	9210	9210	9210	0
325	20250324	141200	101981655	9210	9210	9210	9210	6
326	20250324	141100	101926395	9210	9210	9210	9210	0
327	20250324	141000	101926395	9210	9210	9210	9210	0
328	20250324	140900	101926395	9210	9210	9210	9210	0
329	20250324	140800	101926395	9210	9210	9210	9210	0
330	20250324	140700	101926395	9210	9210	9210	9210	0
331	20250324	140600	101926395	9210	9210	9210	9210	0
332	20250324	140500	101926395	9210	9210	9210	9210	1
333	20250324	140400	101917185	9210	9210	9210	9210	0
334	20250324	140300	101917185	9210	9210	9210	9210	0
335	20250324	140200	101917185	9210	9210	9210	9210	5
336	20250324	140100	101871135	9210	9210	9210	9210	0
337	20250324	140000	101871135	9210	9210	9210	9210	0
338	20250324	135900	101871135	9210	9200	9210	9200	5
339	20250324	135800	101825115	9200	9200	9200	9200	1
340	20250324	135700	101815915	9200	9200	9200	9200	0
341	20250324	135600	101815915	9200	9200	9200	9200	0
342	20250324	135500	101815915	9200	9200	9200	9200	1
343	20250324	135400	101806715	9200	9200	9200	9200	0
344	20250324	135300	101806715	9200	9200	9200	9200	0
345	20250324	135200	101806715	9200	9200	9200	9200	0
346	20250324	135100	101806715	9200	9210	9210	9200	444
347	20250324	135000	97721855	9210	9210	9210	9210	0
348	20250324	134900	97721855	9210	9210	9210	9210	0
349	20250324	134800	97721855	9210	9210	9210	9210	0
350	20250324	134700	97721855	9210	9210	9210	9210	1
351	20250324	134600	97712645	9200	9200	9200	9200	0
352	20250324	134500	97712645	9200	9200	9200	9200	0
353	20250324	134400	97712645	9200	9200	9200	9200	0
354	20250324	134300	97712645	9200	9200	9200	9200	0
355	20250324	134200	97712645	9200	9200	9200	9200	0
356	20250324	134100	97712645	9200	9200	9200	9200	0
357	20250324	134000	97712645	9200	9200	9200	9200	2
358	20250324	133900	97694245	9220	9220	9220	9220	62
359	20250324	133800	97122605	9230	9230	9230	9230	0
360	20250324	133700	97122605	9230	9230	9230	9230	0
361	20250324	133600	97122605	9230	9230	9230	9230	0
362	20250324	133500	97122605	9230	9230	9230	9230	0
363	20250324	133400	97122605	9230	9230	9230	9230	0
364	20250324	133300	97122605	9230	9230	9230	9230	0
365	20250324	133200	97122605	9230	9230	9230	9230	5
366	20250324	133100	97076455	9240	9240	9240	9240	0
367	20250324	133000	97076455	9240	9240	9240	9240	0
368	20250324	132900	97076455	9240	9240	9240	9240	0
369	20250324	132800	97076455	9240	9240	9240	9240	0
370	20250324	132700	97076455	9240	9240	9240	9240	0
371	20250324	132600	97076455	9240	9240	9240	9240	0
372	20250324	132500	97076455	9240	9240	9240	9240	43
373	20250324	132400	96679135	9230	9230	9230	9230	0
374	20250324	132300	96679135	9230	9230	9230	9230	0
375	20250324	132200	96679135	9230	9230	9230	9230	7
376	20250324	132100	96614525	9240	9240	9240	9240	11
377	20250324	132000	96512885	9240	9240	9240	9240	0
378	20250324	131900	96512885	9240	9240	9240	9240	0
379	20250324	131800	96512885	9240	9240	9240	9240	26
380	20250324	131700	96272645	9230	9230	9230	9230	0
381	20250324	131600	96272645	9230	9230	9230	9230	0
382	20250324	131500	96272645	9230	9230	9230	9230	0
383	20250324	131400	96272645	9230	9230	9230	9230	0
384	20250324	131300	96272645	9230	9230	9230	9230	0
385	20250324	131200	96272645	9230	9230	9230	9230	6
386	20250324	131100	96217265	9230	9230	9230	9230	63
387	20250324	131000	95635775	9220	9220	9220	9220	0
388	20250324	130900	95635775	9220	9220	9220	9220	0
389	20250324	130800	95635775	9220	9220	9220	9220	4
390	20250324	130700	95598895	9230	9230	9230	9230	3
391	20250324	130600	95571205	9220	9220	9220	9220	0
392	20250324	130500	95571205	9220	9220	9220	9220	0
393	20250324	130400	95571205	9220	9220	9220	9220	0
394	20250324	130300	95571205	9220	9220	9220	9220	0
395	20250324	130200	95571205	9220	9220	9220	9220	0
396	20250324	130100	95571205	9220	9220	9220	9220	0
397	20250324	130000	95571205	9220	9220	9220	9220	30
398	20250324	125900	95294605	9210	9210	9210	9210	0
399	20250324	125800	95294605	9210	9210	9210	9210	0
400	20250324	125700	95294605	9210	9210	9210	9210	0
401	20250324	125600	95294605	9210	9210	9210	9210	0
402	20250324	125500	95294605	9210	9210	9210	9210	0
403	20250324	125400	95294605	9210	9210	9210	9210	0
404	20250324	125300	95294605	9210	9210	9210	9210	0
405	20250324	125200	95294605	9210	9210	9210	9210	0
406	20250324	125100	95294605	9210	9210	9210	9210	0
407	20250324	125000	95294605	9210	9210	9210	9210	0
408	20250324	124900	95294605	9210	9210	9210	9210	0
409	20250324	124800	95294605	9210	9210	9210	9210	0
410	20250324	124700	95294605	9210	9210	9210	9210	0
411	20250324	124600	95294605	9210	9210	9210	9210	0
412	20250324	124500	95294605	9210	9210	9210	9210	0
413	20250324	124400	95294605	9210	9210	9210	9210	0
414	20250324	124300	95294605	9210	9210	9210	9210	1
415	20250324	124200	95285395	9210	9210	9210	9210	0
416	20250324	124100	95285395	9210	9210	9210	9210	0
417	20250324	124000	95285395	9210	9210	9210	9210	0
418	20250324	123900	95285395	9210	9210	9210	9210	0
419	20250324	123800	95285395	9210	9210	9210	9210	0
420	20250324	123700	95285395	9210	9210	9210	9210	40
421	20250324	123600	94916995	9240	9240	9240	9240	0
422	20250324	123500	94916995	9240	9240	9240	9240	0
423	20250324	123400	94916995	9240	9240	9240	9240	0
424	20250324	123300	94916995	9240	9220	9240	9220	5
425	20250324	123200	94870835	9230	9230	9230	9230	6
426	20250324	123100	94815455	9240	9240	9240	9240	0
427	20250324	123000	94815455	9240	9240	9240	9240	0
428	20250324	122900	94815455	9240	9240	9240	9240	0
429	20250324	122800	94815455	9240	9240	9240	9240	0
430	20250324	122700	94815455	9240	9240	9240	9240	0
431	20250324	122600	94815455	9240	9240	9240	9240	0
432	20250324	122500	94815455	9240	9220	9240	9220	32
433	20250324	122400	94519895	9220	9220	9220	9220	3
434	20250324	122300	94492235	9220	9220	9220	9220	0
435	20250324	122200	94492235	9220	9220	9220	9220	3
436	20250324	122100	94464575	9220	9220	9220	9220	0
437	20250324	122000	94464575	9220	9220	9220	9220	0
438	20250324	121900	94464575	9220	9220	9220	9220	0
439	20250324	121800	94464575	9220	9220	9220	9220	41
440	20250324	121700	94086555	9220	9220	9220	9220	0
441	20250324	121600	94086555	9220	9220	9220	9220	0
442	20250324	121500	94086555	9220	9220	9220	9220	0
443	20250324	121400	94086555	9220	9220	9220	9220	0
444	20250324	121300	94086555	9220	9220	9220	9220	0
445	20250324	121200	94086555	9220	9220	9220	9220	0
446	20250324	121100	94086555	9220	9220	9220	9220	0
447	20250324	121000	94086555	9220	9220	9220	9220	3
448	20250324	120900	94058895	9210	9210	9210	9210	0
449	20250324	120800	94058895	9210	9210	9210	9210	0
450	20250324	120700	94058895	9210	9210	9210	9210	0
451	20250324	120600	94058895	9210	9210	9210	9210	0
452	20250324	120500	94058895	9210	9210	9210	9210	0
453	20250324	120400	94058895	9210	9210	9210	9210	0
454	20250324	120300	94058895	9210	9210	9210	9210	0
455	20250324	120200	94058895	9210	9210	9210	9210	0
456	20250324	120100	94058895	9210	9210	9210	9210	0
457	20250324	120000	94058895	9210	9210	9210	9210	0
458	20250324	115900	94058895	9210	9210	9210	9210	1
459	20250324	115800	94049685	9200	9200	9200	9200	0
460	20250324	115700	94049685	9200	9200	9200	9200	0
461	20250324	115600	94049685	9200	9200	9200	9200	0
462	20250324	115500	94049685	9200	9200	9200	9200	0
463	20250324	115400	94049685	9200	9200	9200	9200	0
464	20250324	115300	94049685	9200	9200	9200	9200	0
465	20250324	115200	94049685	9200	9220	9220	9200	601
466	20250324	115100	88519355	9230	9230	9230	9230	0
467	20250324	115000	88519355	9230	9230	9230	9230	0
468	20250324	114900	88519355	9230	9230	9230	9230	0
469	20250324	114800	88519355	9230	9230	9230	9230	0
470	20250324	114700	88519355	9230	9230	9230	9230	0
471	20250324	114600	88519355	9230	9230	9230	9230	0
472	20250324	114500	88519355	9230	9230	9230	9230	0
473	20250324	114400	88519355	9230	9230	9230	9230	0
474	20250324	114300	88519355	9230	9230	9230	9230	0
475	20250324	114200	88519355	9230	9230	9230	9230	0
476	20250324	114100	88519355	9230	9230	9230	9230	0
477	20250324	114000	88519355	9230	9230	9230	9230	0
478	20250324	113900	88519355	9230	9230	9230	9230	0
479	20250324	113800	88519355	9230	9230	9230	9230	0
480	20250324	113700	88519355	9230	9230	9230	9230	0
481	20250324	113600	88519355	9230	9230	9230	9230	0
482	20250324	113500	88519355	9230	9230	9230	9230	0
483	20250324	113400	88519355	9230	9230	9230	9230	7
484	20250324	113300	88454745	9230	9230	9230	9230	0
485	20250324	113200	88454745	9230	9230	9230	9230	0
486	20250324	113100	88454745	9230	9230	9230	9230	0
487	20250324	113000	88454745	9230	9230	9230	9230	0
488	20250324	112900	88454745	9230	9230	9230	9230	91
489	20250324	112800	87614815	9250	9250	9250	9250	0
490	20250324	112700	87614815	9250	9250	9250	9250	0
491	20250324	112600	87614815	9250	9250	9250	9250	0
492	20250324	112500	87614815	9250	9250	9250	9250	0
493	20250324	112400	87614815	9250	9250	9250	9250	0
494	20250324	112300	87614815	9250	9250	9250	9250	10
495	20250324	112200	87522315	9240	9240	9240	9240	6
496	20250324	112100	87466875	9230	9230	9230	9230	0
497	20250324	112000	87466875	9230	9230	9230	9230	1
498	20250324	111900	87457645	9240	9240	9240	9240	0
499	20250324	111800	87457645	9240	9240	9240	9240	1
500	20250324	111700	87448405	9230	9230	9230	9230	0
501	20250324	111600	87448405	9230	9230	9230	9230	0
502	20250324	111500	87448405	9230	9230	9230	9230	0
503	20250324	111400	87448405	9230	9230	9230	9230	0
504	20250324	111300	87448405	9230	9230	9230	9230	0
505	20250324	111200	87448405	9230	9230	9230	9230	5
506	20250324	111100	87402255	9250	9250	9250	9250	0
507	20250324	111000	87402255	9250	9250	9250	9250	0
508	20250324	110900	87402255	9250	9250	9250	9250	0
509	20250324	110800	87402255	9250	9230	9250	9230	466
510	20250324	110700	83092875	9200	9200	9200	9200	0
511	20250324	110600	83092875	9200	9200	9200	9200	0
512	20250324	110500	83092875	9200	9200	9200	9200	82
513	20250324	110400	82338475	9230	9230	9230	9230	0
514	20250324	110300	82338475	9230	9230	9230	9230	0
515	20250324	110200	82338475	9230	9230	9230	9230	6
516	20250324	110100	82283095	9240	9240	9240	9240	0
517	20250324	110000	82283095	9240	9240	9240	9240	0
518	20250324	105900	82283095	9240	9240	9240	9240	0
519	20250324	105800	82283095	9240	9240	9240	9240	0
520	20250324	105700	82283095	9240	9240	9240	9240	0
521	20250324	105600	82283095	9240	9240	9240	9240	0
522	20250324	105500	82283095	9240	9240	9240	9240	0
523	20250324	105400	82283095	9240	9240	9240	9240	0
524	20250324	105300	82283095	9240	9240	9240	9240	0
525	20250324	105200	82283095	9240	9240	9240	9240	7
526	20250324	105100	82218415	9240	9240	9240	9240	0
527	20250324	105000	82218415	9240	9240	9240	9240	0
528	20250324	104900	82218415	9240	9240	9240	9240	0
529	20250324	104800	82218415	9240	9240	9240	9240	0
530	20250324	104700	82218415	9240	9240	9240	9240	0
531	20250324	104600	82218415	9240	9240	9240	9240	0
532	20250324	104500	82218415	9240	9240	9240	9240	0
533	20250324	104400	82218415	9240	9240	9240	9240	0
534	20250324	104300	82218415	9240	9240	9240	9240	0
535	20250324	104200	82218415	9240	9240	9240	9240	115
536	20250324	104100	81155815	9240	9240	9240	9240	1
537	20250324	104000	81146575	9235	9240	9240	9235	51
538	20250324	103900	80675340	9240	9240	9240	9240	1
539	20250324	103800	80666100	9220	9220	9220	9220	0
540	20250324	103700	80666100	9220	9220	9220	9220	0
541	20250324	103600	80666100	9220	9220	9220	9220	0
542	20250324	103500	80666100	9220	9220	9220	9220	158
543	20250324	103400	79209340	9220	9220	9220	9220	80
544	20250324	103300	78471740	9220	9220	9220	9220	0
545	20250324	103200	78471740	9220	9220	9220	9220	0
546	20250324	103100	78471740	9220	9220	9220	9220	0
547	20250324	103000	78471740	9220	9220	9220	9220	100
548	20250324	102900	77549740	9240	9240	9240	9240	0
549	20250324	102800	77549740	9240	9240	9240	9240	4
550	20250324	102700	77512780	9230	9230	9230	9230	0
551	20250324	102600	77512780	9230	9230	9230	9230	0
552	20250324	102500	77512780	9230	9230	9230	9230	0
553	20250324	102400	77512780	9230	9230	9230	9230	0
554	20250324	102300	77512780	9230	9220	9230	9220	2
555	20250324	102200	77494330	9220	9220	9220	9220	0
556	20250324	102100	77494330	9220	9220	9220	9220	0
557	20250324	102000	77494330	9220	9220	9220	9220	0
558	20250324	101900	77494330	9220	9220	9220	9220	0
559	20250324	101800	77494330	9220	9220	9220	9220	0
560	20250324	101700	77494330	9220	9220	9220	9220	0
561	20250324	101600	77494330	9220	9220	9220	9220	67
562	20250324	101500	76876590	9220	9220	9220	9220	0
563	20250324	101400	76876590	9220	9220	9220	9220	1
564	20250324	101300	76867370	9220	9250	9250	9220	48
565	20250324	101200	76424150	9250	9250	9250	9250	30
566	20250324	101100	76146650	9260	9260	9260	9260	324
567	20250324	101000	73146410	9260	9260	9260	9260	0
568	20250324	100900	73146410	9260	9260	9260	9260	3
569	20250324	100800	73118630	9260	9260	9260	9260	9
570	20250324	100700	73035290	9260	9260	9260	9260	0
571	20250324	100600	73035290	9260	9260	9260	9260	0
572	20250324	100500	73035290	9260	9260	9260	9260	360
573	20250324	100400	69701690	9260	9260	9260	9260	2
574	20250324	100300	69683170	9260	9260	9260	9260	33
575	20250324	100200	69377590	9270	9270	9270	9270	7
576	20250324	100100	69312700	9270	9260	9270	9260	21
577	20250324	100000	69118130	9260	9260	9260	9260	714
578	20250324	095900	62506490	9260	9260	9260	9260	0
579	20250324	095800	62506490	9260	9260	9260	9260	1
580	20250324	095700	62497230	9260	9260	9260	9260	0
581	20250324	095600	62497230	9260	9260	9260	9260	0
582	20250324	095500	62497230	9260	9260	9260	9260	615
583	20250324	095400	56802330	9260	9260	9270	9260	516
584	20250324	095300	52023860	9250	9250	9250	9250	20
585	20250324	095200	51838860	9250	9250	9250	9250	6
586	20250324	095100	51783360	9270	9240	9270	9240	30
587	20250324	095000	51505290	9240	9240	9240	9240	22
588	20250324	094900	51302010	9240	9240	9240	9240	84
589	20250324	094800	50525850	9240	9240	9240	9240	0
590	20250324	094700	50525850	9240	9240	9240	9240	0
591	20250324	094600	50525850	9240	9240	9240	9240	0
592	20250324	094500	50525850	9240	9240	9240	9240	0
593	20250324	094400	50525850	9240	9240	9240	9240	0
594	20250324	094300	50525850	9240	9240	9240	9240	0
595	20250324	094200	50525850	9240	9250	9250	9240	22
596	20250324	094100	50322440	9240	9240	9240	9240	1
597	20250324	094000	50313200	9280	9240	9280	9240	236
598	20250324	093900	48132520	9290	9290	9290	9290	0
599	20250324	093800	48132520	9290	9290	9290	9290	0
600	20250324	093700	48132520	9290	9290	9290	9290	0
601	20250324	093600	48132520	9290	9290	9290	9290	1
602	20250324	093500	48123230	9280	9280	9280	9280	1000
603	20250324	093400	38843230	9280	9250	9280	9250	347
604	20250324	093300	35630640	9250	9230	9250	9230	1100
605	20250324	093200	25459240	9230	9230	9230	9230	5
606	20250324	093100	25413090	9240	9240	9240	9240	0
607	20250324	093000	25413090	9240	9240	9240	9240	0
608	20250324	092900	25413090	9240	9240	9240	9240	0
609	20250324	092800	25413090	9240	9240	9240	9240	0
610	20250324	092700	25413090	9240	9240	9240	9240	0
611	20250324	092600	25413090	9240	9240	9240	9240	0
612	20250324	092500	25413090	9240	9240	9240	9240	0
613	20250324	092400	25413090	9240	9230	9240	9230	220
614	20250324	092300	23380340	9240	9240	9240	9240	0
615	20250324	092200	23380340	9240	9240	9240	9230	229
616	20250324	092100	21264400	9240	9240	9240	9240	0
617	20250324	092000	21264400	9240	9240	9240	9240	0
618	20250324	091900	21264400	9240	9240	9240	9240	0
619	20250324	091800	21264400	9240	9240	9240	9240	3
620	20250324	091700	21236680	9250	9250	9250	9250	0
621	20250324	091600	21236680	9250	9250	9250	9250	0
622	20250324	091500	21236680	9250	9250	9250	9250	0
623	20250324	091400	21236680	9250	9240	9250	9240	11
624	20250324	091300	21134950	9200	9200	9200	9200	10
625	20250324	091200	21042950	9200	9200	9200	9200	1
626	20250324	091100	21033750	9180	9180	9180	9180	0
627	20250324	091000	21033750	9180	9180	9180	9180	0
628	20250324	090900	21033750	9180	9180	9180	9180	0
629	20250324	090800	21033750	9180	9180	9180	9180	0
630	20250324	090700	21033750	9180	9180	9180	9180	0
631	20250324	090600	21033750	9180	9180	9180	9180	151
632	20250324	090500	19647570	9180	9180	9180	9180	0
633	20250324	090400	19647570	9180	9180	9180	9180	0
634	20250324	090300	19647570	9180	9180	9180	9180	11
635	20250324	090200	19546590	9250	9250	9250	9250	0
636	20250324	090100	19546590	9250	9250	9250	9250	0
637	20250324	090000	19546590	9250	9180	9250	9180	2114