KissMeData/204020/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	204000	45465260	2810	2810	2810	2810	363
3	20250324	203900	45465260	2810	2810	2810	2810	0
4	20250324	203800	45465260	2810	2810	2810	2810	0
5	20250324	203700	45465260	2810	2810	2810	2810	0
6	20250324	203600	45465260	2810	2810	2810	2810	0
7	20250324	203500	45465260	2810	2810	2810	2810	0
8	20250324	203400	45465260	2810	2810	2810	2810	0
9	20250324	203300	45465260	2810	2810	2810	2810	0
10	20250324	203200	45465260	2810	2810	2810	2810	0
11	20250324	203100	45465260	2810	2810	2810	2810	0
12	20250324	203000	45465260	2810	2810	2810	2810	0
13	20250324	202900	45465260	2810	2810	2810	2810	0
14	20250324	202800	45465260	2810	2810	2810	2810	0
15	20250324	202700	45465260	2810	2810	2810	2810	0
16	20250324	202600	45465260	2810	2810	2810	2810	0
17	20250324	202500	45465260	2810	2810	2810	2810	0
18	20250324	202400	45465260	2810	2810	2810	2810	0
19	20250324	202300	45465260	2810	2810	2810	2810	0
20	20250324	202200	45465260	2810	2810	2810	2810	0
21	20250324	202100	45465260	2810	2810	2810	2810	0
22	20250324	202000	45465260	2810	2810	2810	2810	0
23	20250324	201900	45465260	2810	2810	2810	2810	0
24	20250324	201800	45465260	2810	2810	2810	2810	0
25	20250324	201700	45465260	2810	2810	2810	2810	0
26	20250324	201600	45465260	2810	2810	2810	2810	0
27	20250324	201500	45465260	2810	2810	2810	2810	0
28	20250324	201400	45465260	2810	2810	2810	2810	0
29	20250324	201300	45465260	2810	2810	2810	2810	0
30	20250324	201200	45465260	2810	2810	2810	2810	0
31	20250324	201100	45465260	2810	2810	2810	2810	0
32	20250324	201000	45465260	2810	2810	2810	2810	363
33	20250324	200900	45465260	2810	2810	2810	2810	0
34	20250324	200800	45465260	2810	2810	2810	2810	0
35	20250324	200700	45465260	2810	2810	2810	2810	0
36	20250324	200600	45465260	2810	2810	2810	2810	0
37	20250324	200500	45465260	2810	2810	2810	2810	0
38	20250324	200400	45465260	2810	2810	2810	2810	0
39	20250324	200300	45465260	2810	2810	2810	2810	0
40	20250324	200200	45465260	2810	2810	2810	2810	0
41	20250324	200100	45465260	2810	2810	2810	2810	0
42	20250324	200000	45465260	2810	2810	2810	2810	0
43	20250324	195900	45465260	2810	2810	2810	2810	0
44	20250324	195800	45465260	2810	2810	2810	2810	0
45	20250324	195700	45465260	2810	2810	2810	2810	0
46	20250324	195600	45465260	2810	2810	2810	2810	0
47	20250324	195500	45465260	2810	2810	2810	2810	0
48	20250324	195400	45465260	2810	2810	2810	2810	0
49	20250324	195300	45465260	2810	2810	2810	2810	0
50	20250324	195200	45465260	2810	2810	2810	2810	0
51	20250324	195100	45465260	2810	2810	2810	2810	0
52	20250324	195000	45465260	2810	2810	2810	2810	0
53	20250324	194900	45465260	2810	2810	2810	2810	0
54	20250324	194800	45465260	2810	2810	2810	2810	0
55	20250324	194700	45465260	2810	2810	2810	2810	0
56	20250324	194600	45465260	2810	2810	2810	2810	0
57	20250324	194500	45465260	2810	2810	2810	2810	0
58	20250324	194400	45465260	2810	2810	2810	2810	0
59	20250324	194300	45465260	2810	2810	2810	2810	0
60	20250324	194200	45465260	2810	2810	2810	2810	0
61	20250324	194100	45465260	2810	2810	2810	2810	0
62	20250324	194000	45465260	2810	2810	2810	2810	363
63	20250324	193900	45465260	2810	2810	2810	2810	0
64	20250324	193800	45465260	2810	2810	2810	2810	0
65	20250324	193700	45465260	2810	2810	2810	2810	0
66	20250324	193600	45465260	2810	2810	2810	2810	0
67	20250324	193500	45465260	2810	2810	2810	2810	0
68	20250324	193400	45465260	2810	2810	2810	2810	0
69	20250324	193300	45465260	2810	2810	2810	2810	0
70	20250324	193200	45465260	2810	2810	2810	2810	0
71	20250324	193100	45465260	2810	2810	2810	2810	0
72	20250324	193000	45465260	2810	2810	2810	2810	0
73	20250324	192900	45465260	2810	2810	2810	2810	0
74	20250324	192800	45465260	2810	2810	2810	2810	0
75	20250324	192700	45465260	2810	2810	2810	2810	0
76	20250324	192600	45465260	2810	2810	2810	2810	0
77	20250324	192500	45465260	2810	2810	2810	2810	0
78	20250324	192400	45465260	2810	2810	2810	2810	0
79	20250324	192300	45465260	2810	2810	2810	2810	0
80	20250324	192200	45465260	2810	2810	2810	2810	0
81	20250324	192100	45465260	2810	2810	2810	2810	0
82	20250324	192000	45465260	2810	2810	2810	2810	0
83	20250324	191900	45465260	2810	2810	2810	2810	0
84	20250324	191800	45465260	2810	2810	2810	2810	0
85	20250324	191700	45465260	2810	2810	2810	2810	0
86	20250324	191600	45465260	2810	2810	2810	2810	0
87	20250324	191500	45465260	2810	2810	2810	2810	0
88	20250324	191400	45465260	2810	2810	2810	2810	0
89	20250324	191300	45465260	2810	2810	2810	2810	0
90	20250324	191200	45465260	2810	2810	2810	2810	0
91	20250324	191100	45465260	2810	2810	2810	2810	0
92	20250324	191000	45465260	2810	2810	2810	2810	363
93	20250324	190900	45465260	2810	2810	2810	2810	0
94	20250324	190800	45465260	2810	2810	2810	2810	0
95	20250324	190700	45465260	2810	2810	2810	2810	0
96	20250324	190600	45465260	2810	2810	2810	2810	0
97	20250324	190500	45465260	2810	2810	2810	2810	0
98	20250324	190400	45465260	2810	2810	2810	2810	0
99	20250324	190300	45465260	2810	2810	2810	2810	0
100	20250324	190200	45465260	2810	2810	2810	2810	0
101	20250324	190100	45465260	2810	2810	2810	2810	0
102	20250324	190000	45465260	2810	2810	2810	2810	0
103	20250324	185900	45465260	2810	2810	2810	2810	0
104	20250324	185800	45465260	2810	2810	2810	2810	0
105	20250324	185700	45465260	2810	2810	2810	2810	0
106	20250324	185600	45465260	2810	2810	2810	2810	0
107	20250324	185500	45465260	2810	2810	2810	2810	0
108	20250324	185400	45465260	2810	2810	2810	2810	0
109	20250324	185300	45465260	2810	2810	2810	2810	0
110	20250324	185200	45465260	2810	2810	2810	2810	0
111	20250324	185100	45465260	2810	2810	2810	2810	0
112	20250324	185000	45465260	2810	2810	2810	2810	0
113	20250324	184900	45465260	2810	2810	2810	2810	0
114	20250324	184800	45465260	2810	2810	2810	2810	0
115	20250324	184700	45465260	2810	2810	2810	2810	0
116	20250324	184600	45465260	2810	2810	2810	2810	0
117	20250324	184500	45465260	2810	2810	2810	2810	0
118	20250324	184400	45465260	2810	2810	2810	2810	0
119	20250324	184300	45465260	2810	2810	2810	2810	0
120	20250324	184200	45465260	2810	2810	2810	2810	0
121	20250324	184100	45465260	2810	2810	2810	2810	0
122	20250324	184000	45465260	2810	2810	2810	2810	363
123	20250324	183900	45465260	2810	2810	2810	2810	0
124	20250324	183800	45465260	2810	2810	2810	2810	0
125	20250324	183700	45465260	2810	2810	2810	2810	0
126	20250324	183600	45465260	2810	2810	2810	2810	0
127	20250324	183500	45465260	2810	2810	2810	2810	0
128	20250324	183400	45465260	2810	2810	2810	2810	0
129	20250324	183300	45465260	2810	2810	2810	2810	0
130	20250324	183200	45465260	2810	2810	2810	2810	0
131	20250324	183100	45465260	2810	2810	2810	2810	0
132	20250324	183000	45465260	2810	2810	2810	2810	0
133	20250324	182900	45465260	2810	2810	2810	2810	0
134	20250324	182800	45465260	2810	2810	2810	2810	0
135	20250324	182700	45465260	2810	2810	2810	2810	0
136	20250324	182600	45465260	2810	2810	2810	2810	0
137	20250324	182500	45465260	2810	2810	2810	2810	0
138	20250324	182400	45465260	2810	2810	2810	2810	0
139	20250324	182300	45465260	2810	2810	2810	2810	0
140	20250324	182200	45465260	2810	2810	2810	2810	0
141	20250324	182100	45465260	2810	2810	2810	2810	0
142	20250324	182000	45465260	2810	2810	2810	2810	0
143	20250324	181900	45465260	2810	2810	2810	2810	0
144	20250324	181800	45465260	2810	2810	2810	2810	0
145	20250324	181700	45465260	2810	2810	2810	2810	0
146	20250324	181600	45465260	2810	2810	2810	2810	0
147	20250324	181500	45465260	2810	2810	2810	2810	0
148	20250324	181400	45465260	2810	2810	2810	2810	0
149	20250324	181300	45465260	2810	2810	2810	2810	0
150	20250324	181200	45465260	2810	2810	2810	2810	0
151	20250324	181100	45465260	2810	2810	2810	2810	0
152	20250324	181000	45465260	2810	2810	2810	2810	363
153	20250324	180900	45465260	2810	2810	2810	2810	0
154	20250324	180800	45465260	2810	2810	2810	2810	0
155	20250324	180700	45465260	2810	2810	2810	2810	0
156	20250324	180600	45465260	2810	2810	2810	2810	0
157	20250324	180500	45465260	2810	2810	2810	2810	0
158	20250324	180400	45465260	2810	2810	2810	2810	0
159	20250324	180300	45465260	2810	2810	2810	2810	0
160	20250324	180200	45465260	2810	2810	2810	2810	0
161	20250324	180100	45465260	2810	2810	2810	2810	0
162	20250324	180000	45465260	2810	2810	2810	2810	0
163	20250324	175900	45465260	2810	2810	2810	2810	0
164	20250324	175800	45465260	2810	2810	2810	2810	0
165	20250324	175700	45465260	2810	2810	2810	2810	0
166	20250324	175600	45465260	2810	2810	2810	2810	0
167	20250324	175500	45465260	2810	2810	2810	2810	0
168	20250324	175400	45465260	2810	2810	2810	2810	0
169	20250324	175300	45465260	2810	2810	2810	2810	0
170	20250324	175200	45465260	2810	2810	2810	2810	0
171	20250324	175100	45465260	2810	2810	2810	2810	0
172	20250324	175000	45465260	2810	2810	2810	2810	0
173	20250324	174900	45465260	2810	2810	2810	2810	0
174	20250324	174800	45465260	2810	2810	2810	2810	0
175	20250324	174700	45465260	2810	2810	2810	2810	0
176	20250324	174600	45465260	2810	2810	2810	2810	0
177	20250324	174500	45465260	2810	2810	2810	2810	0
178	20250324	174400	45465260	2810	2810	2810	2810	0
179	20250324	174300	45465260	2810	2810	2810	2810	0
180	20250324	174200	45465260	2810	2810	2810	2810	0
181	20250324	174100	45465260	2810	2810	2810	2810	0
182	20250324	174000	45465260	2810	2810	2810	2810	363
183	20250324	173900	45465260	2810	2810	2810	2810	0
184	20250324	173800	45465260	2810	2810	2810	2810	0
185	20250324	173700	45465260	2810	2810	2810	2810	0
186	20250324	173600	45465260	2810	2810	2810	2810	0
187	20250324	173500	45465260	2810	2810	2810	2810	0
188	20250324	173400	45465260	2810	2810	2810	2810	0
189	20250324	173300	45465260	2810	2810	2810	2810	0
190	20250324	173200	45465260	2810	2810	2810	2810	0
191	20250324	173100	45465260	2810	2810	2810	2810	0
192	20250324	173000	45465260	2810	2810	2810	2810	0
193	20250324	172900	45465260	2810	2810	2810	2810	0
194	20250324	172800	45465260	2810	2810	2810	2810	0
195	20250324	172700	45465260	2810	2810	2810	2810	0
196	20250324	172600	45465260	2810	2810	2810	2810	0
197	20250324	172500	45465260	2810	2810	2810	2810	0
198	20250324	172400	45465260	2810	2810	2810	2810	0
199	20250324	172300	45465260	2810	2810	2810	2810	0
200	20250324	172200	45465260	2810	2810	2810	2810	0
201	20250324	172100	45465260	2810	2810	2810	2810	0
202	20250324	172000	45465260	2810	2810	2810	2810	0
203	20250324	171900	45465260	2810	2810	2810	2810	0
204	20250324	171800	45465260	2810	2810	2810	2810	0
205	20250324	171700	45465260	2810	2810	2810	2810	0
206	20250324	171600	45465260	2810	2810	2810	2810	0
207	20250324	171500	45465260	2810	2810	2810	2810	0
208	20250324	171400	45465260	2810	2810	2810	2810	0
209	20250324	171300	45465260	2810	2810	2810	2810	0
210	20250324	171200	45465260	2810	2810	2810	2810	0
211	20250324	171100	45465260	2810	2810	2810	2810	0
212	20250324	171000	45465260	2810	2810	2810	2810	363
213	20250324	170900	45465260	2810	2810	2810	2810	0
214	20250324	170800	45465260	2810	2810	2810	2810	0
215	20250324	170700	45465260	2810	2810	2810	2810	0
216	20250324	170600	45465260	2810	2810	2810	2810	0
217	20250324	170500	45465260	2810	2810	2810	2810	0
218	20250324	170400	45465260	2810	2810	2810	2810	0
219	20250324	170300	45465260	2810	2810	2810	2810	0
220	20250324	170200	45465260	2810	2810	2810	2810	0
221	20250324	170100	45465260	2810	2810	2810	2810	0
222	20250324	170000	45465260	2810	2810	2810	2810	0
223	20250324	165900	45465260	2810	2810	2810	2810	0
224	20250324	165800	45465260	2810	2810	2810	2810	0
225	20250324	165700	45465260	2810	2810	2810	2810	0
226	20250324	165600	45465260	2810	2810	2810	2810	0
227	20250324	165500	45465260	2810	2810	2810	2810	0
228	20250324	165400	45465260	2810	2810	2810	2810	0
229	20250324	165300	45465260	2810	2810	2810	2810	0
230	20250324	165200	45465260	2810	2810	2810	2810	0
231	20250324	165100	45465260	2810	2810	2810	2810	0
232	20250324	165000	45465260	2810	2810	2810	2810	0
233	20250324	164900	45465260	2810	2810	2810	2810	0
234	20250324	164800	45465260	2810	2810	2810	2810	0
235	20250324	164700	45465260	2810	2810	2810	2810	0
236	20250324	164600	45465260	2810	2810	2810	2810	0
237	20250324	164500	45465260	2810	2810	2810	2810	0
238	20250324	164400	45465260	2810	2810	2810	2810	0
239	20250324	164300	45465260	2810	2810	2810	2810	0
240	20250324	164200	45465260	2810	2810	2810	2810	0
241	20250324	164100	45465260	2810	2810	2810	2810	0
242	20250324	164000	45465260	2810	2810	2810	2810	363
243	20250324	163900	45465260	2810	2810	2810	2810	0
244	20250324	163800	45465260	2810	2810	2810	2810	0
245	20250324	163700	45465260	2810	2810	2810	2810	0
246	20250324	163600	45465260	2810	2810	2810	2810	0
247	20250324	163500	45465260	2810	2810	2810	2810	0
248	20250324	163400	45465260	2810	2810	2810	2810	0
249	20250324	163300	45465260	2810	2810	2810	2810	0
250	20250324	163200	45465260	2810	2810	2810	2810	0
251	20250324	163100	45465260	2810	2810	2810	2810	0
252	20250324	163000	45465260	2810	2810	2810	2810	0
253	20250324	162900	45465260	2810	2810	2810	2810	0
254	20250324	162800	45465260	2810	2810	2810	2810	0
255	20250324	162700	45465260	2810	2810	2810	2810	0
256	20250324	162600	45465260	2810	2810	2810	2810	0
257	20250324	162500	45465260	2810	2810	2810	2810	0
258	20250324	162400	45465260	2810	2810	2810	2810	0
259	20250324	162300	45465260	2810	2810	2810	2810	0
260	20250324	162200	45465260	2810	2810	2810	2810	0
261	20250324	162100	45465260	2810	2810	2810	2810	0
262	20250324	162000	45465260	2810	2810	2810	2810	0
263	20250324	161900	45465260	2810	2810	2810	2810	0
264	20250324	161800	45465260	2810	2810	2810	2810	0
265	20250324	161700	45465260	2810	2810	2810	2810	0
266	20250324	161600	45465260	2810	2810	2810	2810	0
267	20250324	161500	45465260	2810	2810	2810	2810	0
268	20250324	161400	45465260	2810	2810	2810	2810	0
269	20250324	161300	45465260	2810	2810	2810	2810	0
270	20250324	161200	45465260	2810	2810	2810	2810	0
271	20250324	161100	45465260	2810	2810	2810	2810	0
272	20250324	161000	45465260	2810	2810	2810	2810	363
273	20250324	160900	45465260	2810	2810	2810	2810	0
274	20250324	160800	45465260	2810	2810	2810	2810	0
275	20250324	160700	45465260	2810	2810	2810	2810	0
276	20250324	160600	45465260	2810	2810	2810	2810	0
277	20250324	160500	45465260	2810	2810	2810	2810	0
278	20250324	160400	45465260	2810	2810	2810	2810	0
279	20250324	160300	45465260	2810	2810	2810	2810	0
280	20250324	160200	45465260	2810	2810	2810	2810	0
281	20250324	160100	45465260	2810	2810	2810	2810	0
282	20250324	160000	45465260	2810	2810	2810	2810	0
283	20250324	155900	45465260	2810	2810	2810	2810	0
284	20250324	155800	45465260	2810	2810	2810	2810	0
285	20250324	155700	45465260	2810	2810	2810	2810	0
286	20250324	155600	45465260	2810	2810	2810	2810	0
287	20250324	155500	45465260	2810	2810	2810	2810	0
288	20250324	155400	45465260	2810	2810	2810	2810	0
289	20250324	155300	45465260	2810	2810	2810	2810	0
290	20250324	155200	45465260	2810	2810	2810	2810	0
291	20250324	155100	45465260	2810	2810	2810	2810	0
292	20250324	155000	45465260	2810	2810	2810	2810	0
293	20250324	154900	45465260	2810	2810	2810	2810	0
294	20250324	154800	45465260	2810	2810	2810	2810	0
295	20250324	154700	45465260	2810	2810	2810	2810	0
296	20250324	154600	45465260	2810	2810	2810	2810	0
297	20250324	154500	45465260	2810	2810	2810	2810	0
298	20250324	154400	45465260	2810	2810	2810	2810	0
299	20250324	154300	45465260	2810	2810	2810	2810	0
300	20250324	154200	45465260	2810	2810	2810	2810	0
301	20250324	154100	45465260	2810	2810	2810	2810	0
302	20250324	154000	45465260	2810	2810	2810	2810	363
303	20250324	153900	45465260	2810	2810	2810	2810	0
304	20250324	153800	45465260	2810	2810	2810	2810	0
305	20250324	153700	45465260	2810	2810	2810	2810	0
306	20250324	153600	45465260	2810	2810	2810	2810	0
307	20250324	153500	45465260	2810	2810	2810	2810	0
308	20250324	153400	45465260	2810	2810	2810	2810	0
309	20250324	153300	45465260	2810	2810	2810	2810	0
310	20250324	153200	45465260	2810	2810	2810	2810	0
311	20250324	153100	45465260	2810	2810	2810	2810	0
312	20250324	153000	45465260	2810	2810	2810	2810	363
313	20250324	152900	44445230	2795	2795	2795	2795	0
314	20250324	152800	44445230	2795	2795	2795	2795	0
315	20250324	152700	44445230	2795	2795	2795	2795	0
316	20250324	152600	44445230	2795	2795	2795	2795	0
317	20250324	152500	44445230	2795	2795	2795	2795	0
318	20250324	152400	44445230	2795	2795	2795	2795	0
319	20250324	152300	44445230	2795	2795	2795	2795	0
320	20250324	152200	44445230	2795	2795	2795	2795	0
321	20250324	152100	44445230	2795	2795	2795	2795	0
322	20250324	152000	44445230	2795	2795	2795	2795	0
323	20250324	151900	44445230	2795	2795	2795	2795	0
324	20250324	151800	44445230	2795	2795	2795	2795	0
325	20250324	151700	44445230	2795	2795	2795	2795	0
326	20250324	151600	44445230	2795	2795	2795	2795	0
327	20250324	151500	44445230	2795	2795	2795	2795	0
328	20250324	151400	44445230	2795	2800	2800	2795	183
329	20250324	151300	43933430	2805	2805	2805	2805	0
330	20250324	151200	43933430	2805	2805	2805	2805	0
331	20250324	151100	43933430	2805	2805	2805	2805	0
332	20250324	151000	43933430	2805	2805	2805	2805	0
333	20250324	150900	43933430	2805	2805	2805	2805	0
334	20250324	150800	43933430	2805	2805	2805	2805	0
335	20250324	150700	43933430	2805	2805	2805	2805	7
336	20250324	150600	43913795	2800	2800	2800	2800	0
337	20250324	150500	43913795	2800	2800	2800	2800	0
338	20250324	150400	43913795	2800	2800	2800	2800	0
339	20250324	150300	43913795	2800	2800	2800	2800	0
340	20250324	150200	43913795	2800	2800	2800	2800	0
341	20250324	150100	43913795	2800	2800	2800	2800	0
342	20250324	150000	43913795	2800	2800	2800	2800	59
343	20250324	145900	43748595	2805	2805	2805	2805	0
344	20250324	145800	43748595	2805	2805	2805	2805	0
345	20250324	145700	43748595	2805	2805	2805	2805	7
346	20250324	145600	43728960	2810	2810	2810	2810	0
347	20250324	145500	43728960	2810	2810	2810	2810	0
348	20250324	145400	43728960	2810	2810	2810	2810	100
349	20250324	145300	43447960	2810	2810	2810	2810	100
350	20250324	145200	43166960	2805	2805	2805	2805	193
351	20250324	145100	42625595	2800	2800	2800	2795	360
352	20250324	145000	41617890	2795	2795	2795	2795	0
353	20250324	144900	41617890	2795	2795	2795	2795	0
354	20250324	144800	41617890	2795	2795	2795	2795	60
355	20250324	144700	41450190	2795	2795	2795	2795	0
356	20250324	144600	41450190	2795	2795	2795	2795	0
357	20250324	144500	41450190	2795	2800	2800	2795	62
358	20250324	144400	41276885	2795	2795	2795	2795	0
359	20250324	144300	41276885	2795	2795	2795	2795	60
360	20250324	144200	41109185	2795	2795	2795	2795	0
361	20250324	144100	41109185	2795	2795	2795	2795	0
362	20250324	144000	41109185	2795	2795	2795	2795	59
363	20250324	143900	40944280	2795	2795	2795	2795	59
364	20250324	143800	40779375	2795	2795	2795	2795	0
365	20250324	143700	40779375	2795	2795	2795	2795	0
366	20250324	143600	40779375	2795	2795	2795	2795	0
367	20250324	143500	40779375	2795	2795	2795	2795	56
368	20250324	143400	40622855	2795	2795	2795	2795	3
369	20250324	143300	40614470	2795	2795	2795	2795	42
370	20250324	143200	40497080	2790	2790	2790	2790	0
371	20250324	143100	40497080	2790	2790	2790	2790	60
372	20250324	143000	40329680	2795	2795	2795	2795	18
373	20250324	142900	40279370	2795	2795	2795	2795	0
374	20250324	142800	40279370	2795	2795	2795	2795	0
375	20250324	142700	40279370	2795	2795	2795	2795	0
376	20250324	142600	40279370	2795	2795	2795	2795	60
377	20250324	142500	40111670	2795	2795	2795	2795	0
378	20250324	142400	40111670	2795	2795	2795	2795	0
379	20250324	142300	40111670	2795	2795	2795	2795	59
380	20250324	142200	39946765	2795	2795	2795	2795	0
381	20250324	142100	39946765	2795	2795	2795	2795	0
382	20250324	142000	39946765	2795	2795	2795	2795	60
383	20250324	141900	39779065	2795	2795	2795	2795	0
384	20250324	141800	39779065	2795	2795	2795	2795	0
385	20250324	141700	39779065	2795	2795	2795	2795	60
386	20250324	141600	39611365	2795	2795	2795	2795	60
387	20250324	141500	39443665	2795	2795	2795	2795	0
388	20250324	141400	39443665	2795	2795	2795	2795	0
389	20250324	141300	39443665	2795	2795	2795	2795	0
390	20250324	141200	39443665	2795	2795	2795	2795	36
391	20250324	141100	39343045	2790	2790	2790	2790	60
392	20250324	141000	39175645	2795	2795	2795	2795	0
393	20250324	140900	39175645	2795	2795	2795	2795	24
394	20250324	140800	39108565	2795	2795	2795	2795	0
395	20250324	140700	39108565	2795	2795	2795	2795	0
396	20250324	140600	39108565	2795	2795	2795	2795	59
397	20250324	140500	38943660	2795	2795	2795	2795	0
398	20250324	140400	38943660	2795	2795	2795	2795	0
399	20250324	140300	38943660	2795	2795	2795	2795	59
400	20250324	140200	38778755	2800	2800	2800	2800	0
401	20250324	140100	38778755	2800	2800	2800	2800	3
402	20250324	140000	38770355	2795	2795	2795	2795	60
403	20250324	135900	38602655	2795	2795	2795	2795	0
404	20250324	135800	38602655	2795	2795	2795	2795	0
405	20250324	135700	38602655	2795	2795	2795	2795	60
406	20250324	135600	38434955	2795	2795	2795	2795	0
407	20250324	135500	38434955	2795	2795	2795	2795	0
408	20250324	135400	38434955	2795	2795	2795	2795	59
409	20250324	135300	38270050	2795	2795	2795	2795	59
410	20250324	135200	38105145	2790	2790	2790	2790	59
411	20250324	135100	37940535	2790	2790	2790	2790	0
412	20250324	135000	37940535	2790	2790	2790	2790	0
413	20250324	134900	37940535	2790	2790	2790	2790	175
414	20250324	134800	37452285	2790	2790	2790	2790	0
415	20250324	134700	37452285	2790	2790	2790	2790	0
416	20250324	134600	37452285	2790	2790	2790	2790	60
417	20250324	134500	37284885	2790	2790	2790	2790	0
418	20250324	134400	37284885	2790	2790	2790	2790	0
419	20250324	134300	37284885	2790	2790	2790	2790	60
420	20250324	134200	37117485	2800	2800	2800	2800	0
421	20250324	134100	37117485	2800	2800	2800	2800	0
422	20250324	134000	37117485	2800	2800	2800	2800	21
423	20250324	133900	37058685	2800	2800	2800	2800	0
424	20250324	133800	37058685	2800	2800	2800	2800	0
425	20250324	133700	37058685	2800	2800	2800	2800	59
426	20250324	133600	36893485	2800	2800	2800	2800	0
427	20250324	133500	36893485	2800	2800	2800	2800	60
428	20250324	133400	36725485	2805	2805	2805	2805	0
429	20250324	133300	36725485	2805	2805	2805	2805	0
430	20250324	133200	36725485	2805	2805	2805	2805	866
431	20250324	133100	34296355	2810	2810	2810	2810	0
432	20250324	133000	34296355	2810	2810	2810	2810	0
433	20250324	132900	34296355	2810	2805	2810	2805	67
434	20250324	132800	34108385	2805	2805	2805	2805	0
435	20250324	132700	34108385	2805	2805	2805	2805	0
436	20250324	132600	34108385	2805	2805	2805	2805	59
437	20250324	132500	33942890	2805	2805	2805	2805	0
438	20250324	132400	33942890	2805	2805	2805	2805	0
439	20250324	132300	33942890	2805	2805	2805	2805	60
440	20250324	132200	33774590	2805	2805	2805	2805	0
441	20250324	132100	33774590	2805	2805	2805	2805	0
442	20250324	132000	33774590	2805	2805	2805	2805	59
443	20250324	131900	33609095	2805	2805	2805	2805	0
444	20250324	131800	33609095	2805	2805	2805	2805	59
445	20250324	131700	33443600	2810	2810	2810	2810	0
446	20250324	131600	33443600	2810	2810	2810	2810	1
447	20250324	131500	33440790	2805	2805	2805	2805	60
448	20250324	131400	33272490	2805	2805	2805	2805	0
449	20250324	131300	33272490	2805	2805	2805	2805	0
450	20250324	131200	33272490	2805	2805	2805	2805	59
451	20250324	131100	33106995	2810	2810	2810	2810	0
452	20250324	131000	33106995	2810	2810	2810	2810	0
453	20250324	130900	33106995	2810	2810	2810	2810	10
454	20250324	130800	33078895	2810	2810	2810	2810	0
455	20250324	130700	33078895	2810	2810	2810	2810	0
456	20250324	130600	33078895	2810	2810	2810	2810	51
457	20250324	130500	32935585	2810	2810	2810	2810	0
458	20250324	130400	32935585	2810	2810	2810	2810	59
459	20250324	130300	32769795	2815	2815	2815	2815	1
460	20250324	130200	32766980	2810	2810	2810	2810	0
461	20250324	130100	32766980	2810	2810	2810	2810	60
462	20250324	130000	32598380	2810	2810	2810	2810	0
463	20250324	125900	32598380	2810	2810	2810	2810	0
464	20250324	125800	32598380	2810	2810	2810	2810	60
465	20250324	125700	32429780	2810	2810	2810	2810	0
466	20250324	125600	32429780	2810	2810	2810	2810	0
467	20250324	125500	32429780	2810	2810	2810	2810	60
468	20250324	125400	32261180	2810	2810	2810	2810	0
469	20250324	125300	32261180	2810	2810	2810	2810	0
470	20250324	125200	32261180	2810	2810	2810	2810	60
471	20250324	125100	32092580	2810	2810	2810	2810	0
472	20250324	125000	32092580	2810	2810	2810	2810	0
473	20250324	124900	32092580	2810	2810	2810	2810	59
474	20250324	124800	31926790	2810	2810	2810	2810	0
475	20250324	124700	31926790	2810	2810	2810	2810	60
476	20250324	124600	31758190	2810	2810	2810	2810	47
477	20250324	124500	31626120	2810	2810	2810	2810	0
478	20250324	124400	31626120	2810	2810	2810	2810	0
479	20250324	124300	31626120	2810	2810	2810	2810	47
480	20250324	124200	31494050	2810	2810	2810	2810	0
481	20250324	124100	31494050	2810	2810	2810	2810	47
482	20250324	124000	31361980	2810	2810	2810	2810	0
483	20250324	123900	31361980	2810	2810	2810	2810	0
484	20250324	123800	31361980	2810	2810	2810	2810	47
485	20250324	123700	31229910	2810	2810	2810	2810	0
486	20250324	123600	31229910	2810	2810	2810	2810	0
487	20250324	123500	31229910	2810	2810	2810	2810	0
488	20250324	123400	31229910	2810	2810	2810	2810	0
489	20250324	123300	31229910	2810	2810	2810	2810	0
490	20250324	123200	31229910	2810	2810	2810	2810	0
491	20250324	123100	31229910	2810	2810	2810	2810	0
492	20250324	123000	31229910	2810	2810	2810	2810	1
493	20250324	122900	31227100	2810	2810	2810	2810	0
494	20250324	122800	31227100	2810	2810	2810	2810	0
495	20250324	122700	31227100	2810	2810	2810	2810	0
496	20250324	122600	31227100	2810	2810	2810	2810	0
497	20250324	122500	31227100	2810	2810	2810	2810	0
498	20250324	122400	31227100	2810	2810	2810	2810	0
499	20250324	122300	31227100	2810	2810	2810	2810	0
500	20250324	122200	31227100	2810	2810	2810	2810	0
501	20250324	122100	31227100	2810	2810	2810	2810	0
502	20250324	122000	31227100	2810	2810	2810	2810	0
503	20250324	121900	31227100	2810	2810	2810	2810	0
504	20250324	121800	31227100	2810	2810	2810	2810	0
505	20250324	121700	31227100	2810	2810	2810	2810	0
506	20250324	121600	31227100	2810	2810	2810	2810	0
507	20250324	121500	31227100	2810	2810	2810	2810	0
508	20250324	121400	31227100	2810	2810	2810	2810	0
509	20250324	121300	31227100	2810	2810	2810	2810	0
510	20250324	121200	31227100	2810	2810	2810	2810	0
511	20250324	121100	31227100	2810	2810	2810	2810	0
512	20250324	121000	31227100	2810	2810	2810	2810	0
513	20250324	120900	31227100	2810	2810	2810	2810	0
514	20250324	120800	31227100	2810	2810	2810	2810	0
515	20250324	120700	31227100	2810	2810	2810	2810	0
516	20250324	120600	31227100	2810	2810	2810	2810	0
517	20250324	120500	31227100	2810	2810	2810	2810	0
518	20250324	120400	31227100	2810	2810	2810	2810	0
519	20250324	120300	31227100	2810	2810	2810	2810	0
520	20250324	120200	31227100	2810	2810	2810	2810	0
521	20250324	120100	31227100	2810	2810	2810	2810	0
522	20250324	120000	31227100	2810	2810	2810	2810	0
523	20250324	115900	31227100	2810	2810	2810	2810	47
524	20250324	115800	31095030	2810	2810	2810	2810	0
525	20250324	115700	31095030	2810	2810	2810	2810	0
526	20250324	115600	31095030	2810	2810	2810	2810	47
527	20250324	115500	30962960	2810	2810	2810	2810	0
528	20250324	115400	30962960	2810	2810	2810	2810	47
529	20250324	115300	30830890	2810	2810	2810	2810	0
530	20250324	115200	30830890	2810	2810	2810	2810	0
531	20250324	115100	30830890	2810	2810	2810	2810	46
532	20250324	115000	30701630	2810	2810	2810	2810	0
533	20250324	114900	30701630	2810	2810	2810	2810	0
534	20250324	114800	30701630	2810	2810	2810	2810	46
535	20250324	114700	30572370	2810	2810	2810	2810	0
536	20250324	114600	30572370	2810	2810	2810	2810	0
537	20250324	114500	30572370	2810	2810	2810	2810	47
538	20250324	114400	30440300	2810	2810	2810	2810	0
539	20250324	114300	30440300	2810	2810	2810	2810	46
540	20250324	114200	30311040	2810	2810	2810	2810	0
541	20250324	114100	30311040	2810	2810	2810	2810	0
542	20250324	114000	30311040	2810	2810	2810	2810	46
543	20250324	113900	30181780	2810	2810	2810	2810	2
544	20250324	113800	30176160	2810	2810	2810	2810	18
545	20250324	113700	30125580	2810	2810	2810	2810	47
546	20250324	113600	29993510	2810	2810	2810	2810	0
547	20250324	113500	29993510	2810	2810	2810	2810	0
548	20250324	113400	29993510	2810	2810	2810	2810	47
549	20250324	113300	29861440	2810	2810	2810	2810	0
550	20250324	113200	29861440	2810	2810	2810	2810	0
551	20250324	113100	29861440	2810	2810	2810	2810	47
552	20250324	113000	29729370	2810	2810	2810	2810	0
553	20250324	112900	29729370	2810	2810	2810	2810	46
554	20250324	112800	29600110	2815	2815	2815	2815	0
555	20250324	112700	29600110	2815	2815	2815	2815	0
556	20250324	112600	29600110	2815	2815	2815	2815	46
557	20250324	112500	29470620	2810	2810	2810	2810	0
558	20250324	112400	29470620	2810	2810	2810	2810	0
559	20250324	112300	29470620	2810	2810	2810	2810	46
560	20250324	112200	29341360	2810	2810	2810	2810	0
561	20250324	112100	29341360	2810	2810	2810	2810	0
562	20250324	112000	29341360	2810	2810	2810	2810	47
563	20250324	111900	29209290	2810	2810	2810	2810	0
564	20250324	111800	29209290	2810	2810	2810	2810	157
565	20250324	111700	28768120	2810	2810	2810	2810	0
566	20250324	111600	28768120	2810	2810	2810	2810	0
567	20250324	111500	28768120	2810	2810	2810	2810	46
568	20250324	111400	28638860	2810	2810	2810	2810	0
569	20250324	111300	28638860	2810	2810	2810	2810	0
570	20250324	111200	28638860	2810	2810	2810	2810	47
571	20250324	111100	28506790	2815	2815	2815	2815	0
572	20250324	111000	28506790	2815	2815	2815	2815	0
573	20250324	110900	28506790	2815	2815	2815	2815	34
574	20250324	110800	28411080	2810	2810	2810	2810	0
575	20250324	110700	28411080	2810	2810	2810	2810	46
576	20250324	110600	28281820	2810	2810	2810	2810	0
577	20250324	110500	28281820	2810	2810	2810	2810	0
578	20250324	110400	28281820	2810	2810	2810	2810	46
579	20250324	110300	28152560	2810	2810	2810	2810	0
580	20250324	110200	28152560	2810	2810	2810	2810	0
581	20250324	110100	28152560	2810	2810	2810	2810	47
582	20250324	110000	28020490	2815	2815	2815	2815	0
583	20250324	105900	28020490	2815	2815	2815	2815	0
584	20250324	105800	28020490	2815	2815	2815	2815	12
585	20250324	105700	27986710	2815	2815	2815	2815	0
586	20250324	105600	27986710	2815	2815	2815	2815	0
587	20250324	105500	27986710	2815	2815	2815	2815	47
588	20250324	105400	27854405	2815	2815	2815	2815	0
589	20250324	105300	27854405	2815	2815	2815	2815	47
590	20250324	105200	27722100	2815	2815	2815	2815	0
591	20250324	105100	27722100	2815	2815	2815	2815	0
592	20250324	105000	27722100	2815	2815	2815	2815	47
593	20250324	104900	27589795	2815	2815	2815	2815	0
594	20250324	104800	27589795	2815	2815	2815	2815	0
595	20250324	104700	27589795	2815	2815	2815	2815	46
596	20250324	104600	27460305	2815	2815	2815	2815	0
597	20250324	104500	27460305	2815	2815	2815	2815	0
598	20250324	104400	27460305	2815	2815	2815	2815	47
599	20250324	104300	27328000	2815	2815	2815	2815	0
600	20250324	104200	27328000	2815	2815	2815	2815	46
601	20250324	104100	27198510	2815	2815	2815	2815	0
602	20250324	104000	27198510	2815	2815	2815	2815	0
603	20250324	103900	27198510	2815	2820	2820	2815	77
604	20250324	103800	26981605	2820	2820	2820	2820	0
605	20250324	103700	26981605	2820	2820	2820	2820	0
606	20250324	103600	26981605	2820	2820	2820	2820	46
607	20250324	103500	26851885	2820	2820	2820	2820	0
608	20250324	103400	26851885	2820	2820	2820	2820	0
609	20250324	103300	26851885	2820	2820	2820	2820	47
610	20250324	103200	26719345	2820	2820	2820	2820	0
611	20250324	103100	26719345	2820	2820	2820	2820	46
612	20250324	103000	26589625	2815	2815	2815	2815	0
613	20250324	102900	26589625	2815	2815	2815	2815	0
614	20250324	102800	26589625	2815	2815	2815	2815	0
615	20250324	102700	26589625	2815	2820	2820	2815	23
616	20250324	102600	26524770	2825	2825	2825	2825	10
617	20250324	102500	26496520	2830	2830	2830	2830	1
618	20250324	102400	26493690	2835	2835	2835	2835	0
619	20250324	102300	26493690	2835	2835	2835	2835	0
620	20250324	102200	26493690	2835	2835	2835	2835	0
621	20250324	102100	26493690	2835	2835	2835	2835	0
622	20250324	102000	26493690	2835	2835	2835	2835	0
623	20250324	101900	26493690	2835	2835	2835	2835	0
624	20250324	101800	26493690	2835	2835	2835	2835	0
625	20250324	101700	26493690	2835	2835	2835	2835	58
626	20250324	101600	26329260	2835	2835	2835	2835	0
627	20250324	101500	26329260	2835	2835	2835	2835	0
628	20250324	101400	26329260	2835	2835	2835	2835	0
629	20250324	101300	26329260	2835	2835	2835	2835	0
630	20250324	101200	26329260	2835	2835	2835	2835	0
631	20250324	101100	26329260	2835	2835	2835	2835	1
632	20250324	101000	26326425	2835	2835	2835	2835	0
633	20250324	100900	26326425	2835	2835	2835	2835	670
634	20250324	100800	24426975	2835	2835	2835	2835	0
635	20250324	100700	24426975	2835	2835	2835	2835	35
636	20250324	100600	24327750	2830	2830	2830	2830	0
637	20250324	100500	24327750	2830	2830	2830	2830	0
638	20250324	100400	24327750	2830	2830	2830	2830	0
639	20250324	100300	24327750	2830	2830	2830	2830	0
640	20250324	100200	24327750	2830	2830	2830	2830	0
641	20250324	100100	24327750	2830	2830	2830	2830	0
642	20250324	100000	24327750	2830	2830	2830	2830	0
643	20250324	095900	24327750	2830	2830	2830	2830	0
644	20250324	095800	24327750	2830	2830	2830	2830	5
645	20250324	095700	24313600	2840	2840	2840	2840	0
646	20250324	095600	24313600	2840	2840	2840	2840	0
647	20250324	095500	24313600	2840	2840	2840	2840	0
648	20250324	095400	24313600	2840	2840	2840	2840	0
649	20250324	095300	24313600	2840	2840	2840	2840	0
650	20250324	095200	24313600	2840	2840	2840	2840	0
651	20250324	095100	24313600	2840	2840	2840	2840	2
652	20250324	095000	24307920	2840	2840	2840	2840	16
653	20250324	094900	24262480	2840	2840	2840	2840	0
654	20250324	094800	24262480	2840	2840	2840	2840	0
655	20250324	094700	24262480	2840	2840	2840	2840	0
656	20250324	094600	24262480	2840	2840	2840	2840	0
657	20250324	094500	24262480	2840	2840	2840	2840	0
658	20250324	094400	24262480	2840	2840	2840	2840	0
659	20250324	094300	24262480	2840	2840	2840	2840	0
660	20250324	094200	24262480	2840	2840	2840	2840	36
661	20250324	094100	24160240	2840	2840	2840	2840	0
662	20250324	094000	24160240	2840	2840	2840	2840	0
663	20250324	093900	24160240	2840	2840	2840	2840	0
664	20250324	093800	24160240	2840	2840	2840	2840	0
665	20250324	093700	24160240	2840	2840	2840	2840	0
666	20250324	093600	24160240	2840	2840	2840	2840	0
667	20250324	093500	24160240	2840	2840	2840	2840	0
668	20250324	093400	24160240	2840	2840	2840	2840	1936
669	20250324	093300	18662000	2840	2840	2840	2840	418
670	20250324	093200	17474880	2840	2835	2840	2835	30
671	20250324	093100	17389815	2825	2825	2825	2825	364
672	20250324	093000	16361515	2820	2820	2820	2820	225
673	20250324	092900	15727015	2810	2810	2810	2810	0
674	20250324	092800	15727015	2810	2810	2810	2810	0
675	20250324	092700	15727015	2810	2810	2810	2810	0
676	20250324	092600	15727015	2810	2810	2810	2810	621
677	20250324	092500	13982005	2810	2810	2810	2810	0
678	20250324	092400	13982005	2810	2810	2810	2810	6
679	20250324	092300	13965145	2805	2805	2805	2805	0
680	20250324	092200	13965145	2805	2805	2805	2805	0
681	20250324	092100	13965145	2805	2805	2805	2805	0
682	20250324	092000	13965145	2805	2805	2805	2805	0
683	20250324	091900	13965145	2805	2805	2805	2805	0
684	20250324	091800	13965145	2805	2805	2805	2805	0
685	20250324	091700	13965145	2805	2805	2805	2805	0
686	20250324	091600	13965145	2805	2805	2805	2805	0
687	20250324	091500	13965145	2805	2805	2805	2805	0
688	20250324	091400	13965145	2805	2805	2805	2805	0
689	20250324	091300	13965145	2805	2805	2805	2805	101
690	20250324	091200	13681840	2785	2785	2785	2785	0
691	20250324	091100	13681840	2785	2785	2785	2785	0
692	20250324	091000	13681840	2785	2785	2785	2785	0
693	20250324	090900	13681840	2785	2785	2785	2785	0
694	20250324	090800	13681840	2785	2810	2810	2785	1040
695	20250324	090700	10769170	2810	2810	2810	2810	0
696	20250324	090600	10769170	2810	2800	2810	2800	2090
697	20250324	090500	4896360	2800	2800	2800	2800	0
698	20250324	090400	4896360	2800	2800	2800	2800	30
699	20250324	090300	4812360	2810	2810	2810	2810	6
700	20250324	090200	4795500	2780	2780	2780	2780	0
701	20250324	090100	4795500	2780	2780	2780	2780	0
702	20250324	090000	4795500	2780	2780	2780	2780	1725