KissMeData/008250/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	185100	242795805	5090	5090	5090	5090	1583
3	20250324	185000	242795805	5090	5090	5090	5090	0
4	20250324	184900	242795805	5090	5090	5090	5090	0
5	20250324	184800	242795805	5090	5090	5090	5090	0
6	20250324	184700	242795805	5090	5090	5090	5090	0
7	20250324	184600	242795805	5090	5090	5090	5090	0
8	20250324	184500	242795805	5090	5090	5090	5090	0
9	20250324	184400	242795805	5090	5090	5090	5090	0
10	20250324	184300	242795805	5090	5090	5090	5090	0
11	20250324	184200	242795805	5090	5090	5090	5090	0
12	20250324	184100	242795805	5090	5090	5090	5090	0
13	20250324	184000	242795805	5090	5090	5090	5090	0
14	20250324	183900	242795805	5090	5090	5090	5090	0
15	20250324	183800	242795805	5090	5090	5090	5090	0
16	20250324	183700	242795805	5090	5090	5090	5090	0
17	20250324	183600	242795805	5090	5090	5090	5090	0
18	20250324	183500	242795805	5090	5090	5090	5090	0
19	20250324	183400	242795805	5090	5090	5090	5090	0
20	20250324	183300	242795805	5090	5090	5090	5090	0
21	20250324	183200	242795805	5090	5090	5090	5090	0
22	20250324	183100	242795805	5090	5090	5090	5090	0
23	20250324	183000	242795805	5090	5090	5090	5090	0
24	20250324	182900	242795805	5090	5090	5090	5090	0
25	20250324	182800	242795805	5090	5090	5090	5090	0
26	20250324	182700	242795805	5090	5090	5090	5090	0
27	20250324	182600	242795805	5090	5090	5090	5090	0
28	20250324	182500	242795805	5090	5090	5090	5090	0
29	20250324	182400	242795805	5090	5090	5090	5090	0
30	20250324	182300	242795805	5090	5090	5090	5090	0
31	20250324	182200	242795805	5090	5090	5090	5090	0
32	20250324	182100	242795805	5090	5090	5090	5090	1583
33	20250324	182000	242795805	5090	5090	5090	5090	0
34	20250324	181900	242795805	5090	5090	5090	5090	0
35	20250324	181800	242795805	5090	5090	5090	5090	0
36	20250324	181700	242795805	5090	5090	5090	5090	0
37	20250324	181600	242795805	5090	5090	5090	5090	0
38	20250324	181500	242795805	5090	5090	5090	5090	0
39	20250324	181400	242795805	5090	5090	5090	5090	0
40	20250324	181300	242795805	5090	5090	5090	5090	0
41	20250324	181200	242795805	5090	5090	5090	5090	0
42	20250324	181100	242795805	5090	5090	5090	5090	0
43	20250324	181000	242795805	5090	5090	5090	5090	0
44	20250324	180900	242795805	5090	5090	5090	5090	0
45	20250324	180800	242795805	5090	5090	5090	5090	0
46	20250324	180700	242795805	5090	5090	5090	5090	0
47	20250324	180600	242795805	5090	5090	5090	5090	0
48	20250324	180500	242795805	5090	5090	5090	5090	0
49	20250324	180400	242795805	5090	5090	5090	5090	0
50	20250324	180300	242795805	5090	5090	5090	5090	0
51	20250324	180200	242795805	5090	5090	5090	5090	0
52	20250324	180100	242795805	5090	5090	5090	5090	0
53	20250324	180000	242795805	5090	5090	5090	5090	0
54	20250324	175900	242795805	5090	5090	5090	5090	0
55	20250324	175800	242795805	5090	5090	5090	5090	0
56	20250324	175700	242795805	5090	5090	5090	5090	0
57	20250324	175600	242795805	5090	5090	5090	5090	0
58	20250324	175500	242795805	5090	5090	5090	5090	0
59	20250324	175400	242795805	5090	5090	5090	5090	0
60	20250324	175300	242795805	5090	5090	5090	5090	0
61	20250324	175200	242795805	5090	5090	5090	5090	0
62	20250324	175100	242795805	5090	5090	5090	5090	1583
63	20250324	175000	242795805	5090	5090	5090	5090	0
64	20250324	174900	242795805	5090	5090	5090	5090	0
65	20250324	174800	242795805	5090	5090	5090	5090	0
66	20250324	174700	242795805	5090	5090	5090	5090	0
67	20250324	174600	242795805	5090	5090	5090	5090	0
68	20250324	174500	242795805	5090	5090	5090	5090	0
69	20250324	174400	242795805	5090	5090	5090	5090	0
70	20250324	174300	242795805	5090	5090	5090	5090	0
71	20250324	174200	242795805	5090	5090	5090	5090	0
72	20250324	174100	242795805	5090	5090	5090	5090	0
73	20250324	174000	242795805	5090	5090	5090	5090	0
74	20250324	173900	242795805	5090	5090	5090	5090	0
75	20250324	173800	242795805	5090	5090	5090	5090	0
76	20250324	173700	242795805	5090	5090	5090	5090	0
77	20250324	173600	242795805	5090	5090	5090	5090	0
78	20250324	173500	242795805	5090	5090	5090	5090	0
79	20250324	173400	242795805	5090	5090	5090	5090	0
80	20250324	173300	242795805	5090	5090	5090	5090	0
81	20250324	173200	242795805	5090	5090	5090	5090	0
82	20250324	173100	242795805	5090	5090	5090	5090	0
83	20250324	173000	242795805	5090	5090	5090	5090	0
84	20250324	172900	242795805	5090	5090	5090	5090	0
85	20250324	172800	242795805	5090	5090	5090	5090	0
86	20250324	172700	242795805	5090	5090	5090	5090	0
87	20250324	172600	242795805	5090	5090	5090	5090	0
88	20250324	172500	242795805	5090	5090	5090	5090	0
89	20250324	172400	242795805	5090	5090	5090	5090	0
90	20250324	172300	242795805	5090	5090	5090	5090	0
91	20250324	172200	242795805	5090	5090	5090	5090	0
92	20250324	172100	242795805	5090	5090	5090	5090	1583
93	20250324	172000	242795805	5090	5090	5090	5090	0
94	20250324	171900	242795805	5090	5090	5090	5090	0
95	20250324	171800	242795805	5090	5090	5090	5090	0
96	20250324	171700	242795805	5090	5090	5090	5090	0
97	20250324	171600	242795805	5090	5090	5090	5090	0
98	20250324	171500	242795805	5090	5090	5090	5090	0
99	20250324	171400	242795805	5090	5090	5090	5090	0
100	20250324	171300	242795805	5090	5090	5090	5090	0
101	20250324	171200	242795805	5090	5090	5090	5090	0
102	20250324	171100	242795805	5090	5090	5090	5090	0
103	20250324	171000	242795805	5090	5090	5090	5090	0
104	20250324	170900	242795805	5090	5090	5090	5090	0
105	20250324	170800	242795805	5090	5090	5090	5090	0
106	20250324	170700	242795805	5090	5090	5090	5090	0
107	20250324	170600	242795805	5090	5090	5090	5090	0
108	20250324	170500	242795805	5090	5090	5090	5090	0
109	20250324	170400	242795805	5090	5090	5090	5090	0
110	20250324	170300	242795805	5090	5090	5090	5090	0
111	20250324	170200	242795805	5090	5090	5090	5090	0
112	20250324	170100	242795805	5090	5090	5090	5090	0
113	20250324	170000	242795805	5090	5090	5090	5090	0
114	20250324	165900	242795805	5090	5090	5090	5090	0
115	20250324	165800	242795805	5090	5090	5090	5090	0
116	20250324	165700	242795805	5090	5090	5090	5090	0
117	20250324	165600	242795805	5090	5090	5090	5090	0
118	20250324	165500	242795805	5090	5090	5090	5090	0
119	20250324	165400	242795805	5090	5090	5090	5090	0
120	20250324	165300	242795805	5090	5090	5090	5090	0
121	20250324	165200	242795805	5090	5090	5090	5090	0
122	20250324	165100	242795805	5090	5090	5090	5090	1583
123	20250324	165000	242795805	5090	5090	5090	5090	0
124	20250324	164900	242795805	5090	5090	5090	5090	0
125	20250324	164800	242795805	5090	5090	5090	5090	0
126	20250324	164700	242795805	5090	5090	5090	5090	0
127	20250324	164600	242795805	5090	5090	5090	5090	0
128	20250324	164500	242795805	5090	5090	5090	5090	0
129	20250324	164400	242795805	5090	5090	5090	5090	0
130	20250324	164300	242795805	5090	5090	5090	5090	0
131	20250324	164200	242795805	5090	5090	5090	5090	0
132	20250324	164100	242795805	5090	5090	5090	5090	0
133	20250324	164000	242795805	5090	5090	5090	5090	0
134	20250324	163900	242795805	5090	5090	5090	5090	0
135	20250324	163800	242795805	5090	5090	5090	5090	0
136	20250324	163700	242795805	5090	5090	5090	5090	0
137	20250324	163600	242795805	5090	5090	5090	5090	0
138	20250324	163500	242795805	5090	5090	5090	5090	0
139	20250324	163400	242795805	5090	5090	5090	5090	0
140	20250324	163300	242795805	5090	5090	5090	5090	0
141	20250324	163200	242795805	5090	5090	5090	5090	0
142	20250324	163100	242795805	5090	5090	5090	5090	0
143	20250324	163000	242795805	5090	5090	5090	5090	0
144	20250324	162900	242795805	5090	5090	5090	5090	0
145	20250324	162800	242795805	5090	5090	5090	5090	0
146	20250324	162700	242795805	5090	5090	5090	5090	0
147	20250324	162600	242795805	5090	5090	5090	5090	0
148	20250324	162500	242795805	5090	5090	5090	5090	0
149	20250324	162400	242795805	5090	5090	5090	5090	0
150	20250324	162300	242795805	5090	5090	5090	5090	0
151	20250324	162200	242795805	5090	5090	5090	5090	0
152	20250324	162100	242795805	5090	5090	5090	5090	1583
153	20250324	162000	242795805	5090	5090	5090	5090	0
154	20250324	161900	242795805	5090	5090	5090	5090	0
155	20250324	161800	242795805	5090	5090	5090	5090	0
156	20250324	161700	242795805	5090	5090	5090	5090	0
157	20250324	161600	242795805	5090	5090	5090	5090	0
158	20250324	161500	242795805	5090	5090	5090	5090	0
159	20250324	161400	242795805	5090	5090	5090	5090	0
160	20250324	161300	242795805	5090	5090	5090	5090	0
161	20250324	161200	242795805	5090	5090	5090	5090	0
162	20250324	161100	242795805	5090	5090	5090	5090	0
163	20250324	161000	242795805	5090	5090	5090	5090	0
164	20250324	160900	242795805	5090	5090	5090	5090	0
165	20250324	160800	242795805	5090	5090	5090	5090	0
166	20250324	160700	242795805	5090	5090	5090	5090	0
167	20250324	160600	242795805	5090	5090	5090	5090	0
168	20250324	160500	242795805	5090	5090	5090	5090	0
169	20250324	160400	242795805	5090	5090	5090	5090	0
170	20250324	160300	242795805	5090	5090	5090	5090	0
171	20250324	160200	242795805	5090	5090	5090	5090	0
172	20250324	160100	242795805	5090	5090	5090	5090	0
173	20250324	160000	242795805	5090	5090	5090	5090	0
174	20250324	155900	242795805	5090	5090	5090	5090	0
175	20250324	155800	242795805	5090	5090	5090	5090	0
176	20250324	155700	242795805	5090	5090	5090	5090	0
177	20250324	155600	242795805	5090	5090	5090	5090	0
178	20250324	155500	242795805	5090	5090	5090	5090	0
179	20250324	155400	242795805	5090	5090	5090	5090	0
180	20250324	155300	242795805	5090	5090	5090	5090	0
181	20250324	155200	242795805	5090	5090	5090	5090	0
182	20250324	155100	242795805	5090	5090	5090	5090	1583
183	20250324	155000	242795805	5090	5090	5090	5090	0
184	20250324	154900	242795805	5090	5090	5090	5090	0
185	20250324	154800	242795805	5090	5090	5090	5090	0
186	20250324	154700	242795805	5090	5090	5090	5090	0
187	20250324	154600	242795805	5090	5090	5090	5090	0
188	20250324	154500	242795805	5090	5090	5090	5090	0
189	20250324	154400	242795805	5090	5090	5090	5090	0
190	20250324	154300	242795805	5090	5090	5090	5090	0
191	20250324	154200	242795805	5090	5090	5090	5090	0
192	20250324	154100	242795805	5090	5090	5090	5090	0
193	20250324	154000	242795805	5090	5090	5090	5090	0
194	20250324	153900	242795805	5090	5090	5090	5090	0
195	20250324	153800	242795805	5090	5090	5090	5090	0
196	20250324	153700	242795805	5090	5090	5090	5090	0
197	20250324	153600	242795805	5090	5090	5090	5090	0
198	20250324	153500	242795805	5090	5090	5090	5090	0
199	20250324	153400	242795805	5090	5090	5090	5090	0
200	20250324	153300	242795805	5090	5090	5090	5090	0
201	20250324	153200	242795805	5090	5090	5090	5090	0
202	20250324	153100	242795805	5090	5090	5090	5090	0
203	20250324	153000	242795805	5090	5090	5090	5090	1583
204	20250324	152900	234738335	5080	5080	5080	5080	0
205	20250324	152800	234738335	5080	5080	5080	5080	0
206	20250324	152700	234738335	5080	5080	5080	5080	0
207	20250324	152600	234738335	5080	5080	5080	5080	0
208	20250324	152500	234738335	5080	5080	5080	5080	0
209	20250324	152400	234738335	5080	5080	5080	5080	0
210	20250324	152300	234738335	5080	5080	5080	5080	0
211	20250324	152200	234738335	5080	5080	5080	5080	0
212	20250324	152100	234738335	5080	5080	5080	5080	0
213	20250324	152000	234738335	5080	5080	5080	5080	0
214	20250324	151900	234738335	5080	5070	5080	5070	52
215	20250324	151800	234474315	5080	5080	5080	5080	44
216	20250324	151700	234250795	5080	5080	5080	5080	87
217	20250324	151600	233808835	5080	5080	5080	5080	25
218	20250324	151500	233681835	5080	5080	5080	5080	44
219	20250324	151400	233458315	5080	5080	5080	5080	32
220	20250324	151300	233295755	5080	5080	5080	5080	0
221	20250324	151200	233295755	5080	5080	5080	5080	0
222	20250324	151100	233295755	5080	5080	5080	5080	18
223	20250324	151000	233204315	5080	5080	5080	5080	0
224	20250324	150900	233204315	5080	5050	5080	5050	105
225	20250324	150800	232671005	5070	5070	5070	5070	0
226	20250324	150700	232671005	5070	5050	5070	5050	850
227	20250324	150600	228377505	5050	5050	5050	5050	1
228	20250324	150500	228372455	5050	5050	5050	5050	100
229	20250324	150400	227867455	5050	5050	5050	5050	50
230	20250324	150300	227614955	5050	5050	5050	5050	404
231	20250324	150200	225574755	5050	5050	5050	5050	121
232	20250324	150100	224963705	5050	5050	5050	5050	0
233	20250324	150000	224963705	5050	5050	5050	5050	85
234	20250324	145900	224534455	5050	5050	5050	5050	0
235	20250324	145800	224534455	5050	5050	5050	5050	965
236	20250324	145700	219661205	5070	5070	5070	5070	0
237	20250324	145600	219661205	5070	5070	5070	5070	0
238	20250324	145500	219661205	5070	5070	5070	5070	1
239	20250324	145400	219656135	5080	5080	5080	5080	0
240	20250324	145300	219656135	5080	5080	5080	5080	0
241	20250324	145200	219656135	5080	5080	5080	5080	0
242	20250324	145100	219656135	5080	5050	5080	5050	172
243	20250324	145000	218786455	5070	5070	5070	5070	0
244	20250324	144900	218786455	5070	5070	5070	5070	0
245	20250324	144800	218786455	5070	5070	5070	5070	0
246	20250324	144700	218786455	5070	5070	5070	5070	0
247	20250324	144600	218786455	5070	5050	5070	5050	270
248	20250324	144500	217421535	5070	5070	5070	5070	0
249	20250324	144400	217421535	5070	5070	5070	5070	0
250	20250324	144300	217421535	5070	5070	5070	5070	0
251	20250324	144200	217421535	5070	5070	5070	5070	24
252	20250324	144100	217299855	5050	5050	5050	5050	0
253	20250324	144000	217299855	5050	5050	5050	5050	0
254	20250324	143900	217299855	5050	5050	5050	5050	150
255	20250324	143800	216542355	5050	5050	5050	5050	0
256	20250324	143700	216542355	5050	5050	5050	5050	0
257	20250324	143600	216542355	5050	5050	5050	5050	0
258	20250324	143500	216542355	5050	5050	5050	5050	0
259	20250324	143400	216542355	5050	5050	5050	5050	4
260	20250324	143300	216522155	5050	5050	5050	5050	0
261	20250324	143200	216522155	5050	5050	5050	5050	0
262	20250324	143100	216522155	5050	5050	5050	5050	209
263	20250324	143000	215466705	5050	5050	5050	5050	30
264	20250324	142900	215315205	5050	5050	5050	5050	0
265	20250324	142800	215315205	5050	5050	5050	5050	500
266	20250324	142700	212790205	5070	5070	5070	5070	0
267	20250324	142600	212790205	5070	5070	5070	5070	0
268	20250324	142500	212790205	5070	5070	5070	5070	0
269	20250324	142400	212790205	5070	5070	5070	5070	20
270	20250324	142300	212688805	5050	5050	5050	5050	2
271	20250324	142200	212678705	5050	5050	5050	5050	0
272	20250324	142100	212678705	5050	5050	5050	5050	0
273	20250324	142000	212678705	5050	5050	5050	5050	2
274	20250324	141900	212668605	5050	5050	5050	5050	50
275	20250324	141800	212416105	5050	5050	5050	5050	0
276	20250324	141700	212416105	5050	5050	5050	5050	0
277	20250324	141600	212416105	5050	5050	5050	5050	0
278	20250324	141500	212416105	5050	5050	5050	5050	0
279	20250324	141400	212416105	5050	5050	5050	5050	1755
280	20250324	141300	203553355	5060	5060	5060	5060	0
281	20250324	141200	203553355	5060	5060	5060	5060	0
282	20250324	141100	203553355	5060	5060	5060	5060	0
283	20250324	141000	203553355	5060	5060	5060	5060	0
284	20250324	140900	203553355	5060	5060	5060	5060	100
285	20250324	140800	203047355	5060	5060	5060	5060	37
286	20250324	140700	202860135	5050	5050	5050	5050	311
287	20250324	140600	201289585	5060	5060	5060	5060	118
288	20250324	140500	200692505	5060	5060	5060	5060	0
289	20250324	140400	200692505	5060	5060	5060	5060	832
290	20250324	140300	196482585	5060	5060	5060	5060	0
291	20250324	140200	196482585	5060	5060	5060	5060	70
292	20250324	140100	196128385	5080	5080	5080	5080	0
293	20250324	140000	196128385	5080	5080	5080	5080	0
294	20250324	135900	196128385	5080	5080	5080	5080	0
295	20250324	135800	196128385	5080	5060	5080	5060	750
296	20250324	135700	192330745	5060	5060	5060	5060	0
297	20250324	135600	192330745	5060	5060	5060	5060	0
298	20250324	135500	192330745	5060	5060	5060	5060	53
299	20250324	135400	192062565	5080	5080	5080	5080	0
300	20250324	135300	192062565	5080	5080	5080	5080	0
301	20250324	135200	192062565	5080	5080	5080	5080	0
302	20250324	135100	192062565	5080	5080	5080	5080	0
303	20250324	135000	192062565	5080	5080	5080	5080	0
304	20250324	134900	192062565	5080	5080	5080	5080	105
305	20250324	134800	191529165	5080	5080	5080	5080	0
306	20250324	134700	191529165	5080	5080	5080	5080	105
307	20250324	134600	190995765	5090	5090	5090	5090	0
308	20250324	134500	190995765	5090	5090	5090	5090	0
309	20250324	134400	190995765	5090	5090	5090	5090	1
310	20250324	134300	190990675	5080	5080	5080	5080	100
311	20250324	134200	190482675	5070	5070	5070	5070	300
312	20250324	134100	188961675	5060	5060	5060	5060	0
313	20250324	134000	188961675	5060	5060	5060	5060	0
314	20250324	133900	188961675	5060	5060	5060	5060	0
315	20250324	133800	188961675	5060	5060	5060	5060	150
316	20250324	133700	188202675	5060	5060	5060	5060	0
317	20250324	133600	188202675	5060	5060	5060	5060	100
318	20250324	133500	187696675	5060	5060	5090	5060	840
319	20250324	133400	183446225	5060	5060	5060	5060	150
320	20250324	133300	182687225	5070	5070	5070	5070	0
321	20250324	133200	182687225	5070	5070	5070	5070	0
322	20250324	133100	182687225	5070	5070	5070	5070	10
323	20250324	133000	182636525	5080	5080	5080	5080	0
324	20250324	132900	182636525	5080	5080	5080	5080	0
325	20250324	132800	182636525	5080	5080	5080	5080	0
326	20250324	132700	182636525	5080	5080	5080	5080	0
327	20250324	132600	182636525	5080	5080	5080	5070	3
328	20250324	132500	182621295	5070	5080	5080	5070	2
329	20250324	132400	182611145	5090	5090	5090	5090	0
330	20250324	132300	182611145	5090	5090	5090	5090	0
331	20250324	132200	182611145	5090	5090	5090	5090	136
332	20250324	132100	181918905	5080	5080	5080	5080	0
333	20250324	132000	181918905	5080	5080	5080	5080	0
334	20250324	131900	181918905	5080	5080	5080	5080	20
335	20250324	131800	181817305	5080	5080	5080	5080	0
336	20250324	131700	181817305	5080	5080	5080	5080	146
337	20250324	131600	181075625	5080	5080	5080	5080	0
338	20250324	131500	181075625	5080	5080	5080	5080	134
339	20250324	131400	180394905	5080	5080	5080	5080	0
340	20250324	131300	180394905	5080	5080	5080	5080	0
341	20250324	131200	180394905	5080	5080	5080	5080	1
342	20250324	131100	180389825	5060	5060	5060	5060	0
343	20250324	131000	180389825	5060	5060	5060	5060	0
344	20250324	130900	180389825	5060	5060	5060	5060	0
345	20250324	130800	180389825	5060	5060	5060	5060	0
346	20250324	130700	180389825	5060	5060	5060	5060	0
347	20250324	130600	180389825	5060	5060	5060	5060	0
348	20250324	130500	180389825	5060	5060	5060	5060	0
349	20250324	130400	180389825	5060	5060	5060	5060	93
350	20250324	130300	179919245	5060	5060	5060	5060	0
351	20250324	130200	179919245	5060	5060	5060	5060	0
352	20250324	130100	179919245	5060	5060	5060	5060	40
353	20250324	130000	179716845	5060	5060	5060	5060	0
354	20250324	125900	179716845	5060	5060	5060	5060	0
355	20250324	125800	179716845	5060	5060	5060	5060	0
356	20250324	125700	179716845	5060	5060	5060	5060	574
357	20250324	125600	176812405	5060	5060	5060	5060	0
358	20250324	125500	176812405	5060	5060	5060	5060	0
359	20250324	125400	176812405	5060	5060	5060	5060	0
360	20250324	125300	176812405	5060	5060	5060	5060	0
361	20250324	125200	176812405	5060	5060	5060	5060	0
362	20250324	125100	176812405	5060	5060	5060	5060	0
363	20250324	125000	176812405	5060	5060	5060	5060	0
364	20250324	124900	176812405	5060	5060	5060	5060	0
365	20250324	124800	176812405	5060	5060	5060	5060	0
366	20250324	124700	176812405	5060	5060	5060	5060	1357
367	20250324	124600	169945985	5070	5080	5080	5070	840
368	20250324	124500	165686715	5070	5070	5070	5070	0
369	20250324	124400	165686715	5070	5070	5070	5070	0
370	20250324	124300	165686715	5070	5070	5070	5070	0
371	20250324	124200	165686715	5070	5070	5070	5070	0
372	20250324	124100	165686715	5070	5070	5070	5070	0
373	20250324	124000	165686715	5070	5070	5070	5070	0
374	20250324	123900	165686715	5070	5070	5070	5070	0
375	20250324	123800	165686715	5070	5070	5070	5070	0
376	20250324	123700	165686715	5070	5070	5070	5070	20
377	20250324	123600	165585315	5070	5070	5070	5070	0
378	20250324	123500	165585315	5070	5070	5070	5070	216
379	20250324	123400	164490195	5080	5080	5080	5080	0
380	20250324	123300	164490195	5080	5080	5080	5080	0
381	20250324	123200	164490195	5080	5080	5080	5080	0
382	20250324	123100	164490195	5080	5080	5080	5080	123
383	20250324	123000	163865355	5070	5070	5070	5070	333
384	20250324	122900	162177045	5070	5070	5070	5070	0
385	20250324	122800	162177045	5070	5070	5070	5070	0
386	20250324	122700	162177045	5070	5070	5070	5070	0
387	20250324	122600	162177045	5070	5070	5070	5070	0
388	20250324	122500	162177045	5070	5070	5070	5070	0
389	20250324	122400	162177045	5070	5070	5070	5070	0
390	20250324	122300	162177045	5070	5070	5070	5070	0
391	20250324	122200	162177045	5070	5070	5070	5070	0
392	20250324	122100	162177045	5070	5070	5070	5070	0
393	20250324	122000	162177045	5070	5070	5070	5070	0
394	20250324	121900	162177045	5070	5070	5070	5070	0
395	20250324	121800	162177045	5070	5070	5070	5070	0
396	20250324	121700	162177045	5070	5070	5070	5070	0
397	20250324	121600	162177045	5070	5070	5070	5070	0
398	20250324	121500	162177045	5070	5070	5070	5070	0
399	20250324	121400	162177045	5070	5070	5070	5070	0
400	20250324	121300	162177045	5070	5070	5070	5070	0
401	20250324	121200	162177045	5070	5070	5070	5070	0
402	20250324	121100	162177045	5070	5070	5070	5070	0
403	20250324	121000	162177045	5070	5070	5070	5070	0
404	20250324	120900	162177045	5070	5070	5070	5070	0
405	20250324	120800	162177045	5070	5070	5070	5070	0
406	20250324	120700	162177045	5070	5070	5070	5070	0
407	20250324	120600	162177045	5070	5070	5070	5070	0
408	20250324	120500	162177045	5070	5070	5070	5070	0
409	20250324	120400	162177045	5070	5070	5070	5070	0
410	20250324	120300	162177045	5070	5070	5070	5070	0
411	20250324	120200	162177045	5070	5070	5070	5070	0
412	20250324	120100	162177045	5070	5070	5070	5070	0
413	20250324	120000	162177045	5070	5070	5070	5070	28
414	20250324	115900	162035085	5070	5070	5070	5070	500
415	20250324	115800	159500085	5070	5070	5070	5070	0
416	20250324	115700	159500085	5070	5070	5070	5070	0
417	20250324	115600	159500085	5070	5070	5070	5070	0
418	20250324	115500	159500085	5070	5070	5070	5070	0
419	20250324	115400	159500085	5070	5070	5070	5070	0
420	20250324	115300	159500085	5070	5070	5070	5070	0
421	20250324	115200	159500085	5070	5070	5070	5070	0
422	20250324	115100	159500085	5070	5070	5070	5070	0
423	20250324	115000	159500085	5070	5070	5070	5070	0
424	20250324	114900	159500085	5070	5070	5070	5070	0
425	20250324	114800	159500085	5070	5070	5070	5070	0
426	20250324	114700	159500085	5070	5070	5070	5070	0
427	20250324	114600	159500085	5070	5070	5070	5070	0
428	20250324	114500	159500085	5070	5070	5070	5070	0
429	20250324	114400	159500085	5070	5070	5070	5070	0
430	20250324	114300	159500085	5070	5070	5070	5070	510
431	20250324	114200	156914385	5050	5050	5050	5050	0
432	20250324	114100	156914385	5050	5050	5050	5050	0
433	20250324	114000	156914385	5050	5050	5050	5050	0
434	20250324	113900	156914385	5050	5050	5050	5050	0
435	20250324	113800	156914385	5050	5050	5050	5050	0
436	20250324	113700	156914385	5050	5050	5050	5050	0
437	20250324	113600	156914385	5050	5060	5060	5050	1978
438	20250324	113500	146918565	5060	5060	5060	5060	0
439	20250324	113400	146918565	5060	5060	5060	5060	0
440	20250324	113300	146918565	5060	5060	5060	5060	0
441	20250324	113200	146918565	5060	5060	5060	5060	0
442	20250324	113100	146918565	5060	5060	5060	5060	0
443	20250324	113000	146918565	5060	5060	5060	5060	40
444	20250324	112900	146716165	5060	5060	5060	5060	0
445	20250324	112800	146716165	5060	5060	5060	5060	15
446	20250324	112700	146640265	5070	5070	5070	5070	228
447	20250324	112600	145484305	5070	5070	5070	5070	0
448	20250324	112500	145484305	5070	5070	5070	5070	0
449	20250324	112400	145484305	5070	5070	5070	5070	0
450	20250324	112300	145484305	5070	5070	5070	5070	0
451	20250324	112200	145484305	5070	5070	5070	5070	0
452	20250324	112100	145484305	5070	5070	5070	5070	6
453	20250324	112000	145453885	5090	5090	5090	5090	0
454	20250324	111900	145453885	5090	5090	5090	5090	0
455	20250324	111800	145453885	5090	5090	5090	5090	0
456	20250324	111700	145453885	5090	5080	5090	5080	3
457	20250324	111600	145438635	5090	5090	5090	5090	0
458	20250324	111500	145438635	5090	5090	5090	5090	10
459	20250324	111400	145387735	5090	5090	5090	5090	1
460	20250324	111300	145382645	5100	5100	5100	5100	0
461	20250324	111200	145382645	5100	5100	5100	5100	0
462	20250324	111100	145382645	5100	5100	5100	5100	0
463	20250324	111000	145382645	5100	5100	5100	5100	0
464	20250324	110900	145382645	5100	5080	5100	5080	361
465	20250324	110800	143548745	5080	5080	5080	5080	11
466	20250324	110700	143492865	5110	5080	5110	5080	13
467	20250324	110600	143426775	5080	5080	5080	5080	0
468	20250324	110500	143426775	5080	5080	5080	5080	2
469	20250324	110400	143416615	5090	5090	5090	5090	0
470	20250324	110300	143416615	5090	5090	5090	5090	0
471	20250324	110200	143416615	5090	5090	5090	5090	0
472	20250324	110100	143416615	5090	5090	5090	5090	0
473	20250324	110000	143416615	5090	5090	5090	5090	13
474	20250324	105900	143350445	5090	5090	5090	5090	0
475	20250324	105800	143350445	5090	5090	5090	5090	0
476	20250324	105700	143350445	5090	5090	5090	5090	0
477	20250324	105600	143350445	5090	5090	5090	5090	0
478	20250324	105500	143350445	5090	5090	5090	5090	3
479	20250324	105400	143335175	5090	5090	5090	5090	83
480	20250324	105300	142912705	5090	5090	5090	5090	2
481	20250324	105200	142902525	5110	5110	5110	5110	1
482	20250324	105100	142897415	5090	5090	5090	5090	25
483	20250324	105000	142770165	5090	5090	5090	5090	0
484	20250324	104900	142770165	5090	5090	5090	5090	0
485	20250324	104800	142770165	5090	5090	5090	5090	0
486	20250324	104700	142770165	5090	5090	5090	5090	0
487	20250324	104600	142770165	5090	5090	5090	5090	26
488	20250324	104500	142637825	5090	5090	5090	5090	0
489	20250324	104400	142637825	5090	5090	5090	5090	0
490	20250324	104300	142637825	5090	5090	5090	5090	0
491	20250324	104200	142637825	5090	5090	5090	5090	100
492	20250324	104100	142128825	5100	5100	5100	5100	154
493	20250324	104000	141343425	5090	5090	5090	5090	30
494	20250324	103900	141190725	5090	5090	5090	5090	0
495	20250324	103800	141190725	5090	5090	5090	5090	0
496	20250324	103700	141190725	5090	5090	5090	5090	0
497	20250324	103600	141190725	5090	5090	5090	5090	0
498	20250324	103500	141190725	5090	5070	5090	5070	21
499	20250324	103400	141083855	5110	5110	5110	5110	0
500	20250324	103300	141083855	5110	5090	5110	5090	1227
501	20250324	103200	134834405	5090	5090	5090	5090	10
502	20250324	103100	134783505	5060	5060	5060	5060	0
503	20250324	103000	134783505	5060	5060	5060	5060	0
504	20250324	102900	134783505	5060	5060	5060	5060	0
505	20250324	102800	134783505	5060	5060	5060	5060	7
506	20250324	102700	134748085	5060	5060	5060	5060	0
507	20250324	102600	134748085	5060	5060	5060	5060	0
508	20250324	102500	134748085	5060	5060	5060	5060	0
509	20250324	102400	134748085	5060	5070	5070	5060	501
510	20250324	102300	132211505	5090	5090	5090	5090	0
511	20250324	102200	132211505	5090	5090	5090	5090	0
512	20250324	102100	132211505	5090	5090	5090	5090	1
513	20250324	102000	132206415	5090	5090	5090	5090	0
514	20250324	101900	132206415	5090	5090	5090	5090	0
515	20250324	101800	132206415	5090	5090	5090	5090	1
516	20250324	101700	132201325	5070	5070	5070	5070	0
517	20250324	101600	132201325	5070	5090	5090	5070	3531
518	20250324	101500	114270735	5120	5120	5120	5120	500
519	20250324	101400	111710735	5080	5080	5080	5080	0
520	20250324	101300	111710735	5080	5080	5080	5080	0
521	20250324	101200	111710735	5080	5120	5120	5080	3
522	20250324	101100	111695455	5100	5100	5100	5100	135
523	20250324	101000	111006955	5100	5100	5100	5100	1020
524	20250324	100900	105804955	5110	5110	5110	5110	0
525	20250324	100800	105804955	5110	5110	5110	5110	0
526	20250324	100700	105804955	5110	5100	5110	5100	363
527	20250324	100600	103952465	5070	5070	5070	5070	0
528	20250324	100500	103952465	5070	5080	5080	5070	350
529	20250324	100400	102175965	5080	5100	5100	5080	418
530	20250324	100300	100049555	5100	5100	5100	5100	32
531	20250324	100200	99886355	5100	5100	5100	5100	0
532	20250324	100100	99886355	5100	5100	5100	5100	357
533	20250324	100000	98065655	5110	5110	5110	5110	3
534	20250324	095900	98050325	5110	5110	5110	5110	0
535	20250324	095800	98050325	5110	5110	5110	5110	0
536	20250324	095700	98050325	5110	5120	5120	5110	18
537	20250324	095600	97958185	5110	5110	5110	5110	1
538	20250324	095500	97953075	5110	5110	5110	5110	155
539	20250324	095400	97161025	5110	5110	5110	5110	58
540	20250324	095300	96864645	5110	5110	5110	5110	0
541	20250324	095200	96864645	5110	5110	5110	5110	5
542	20250324	095100	96839095	5120	5130	5130	5120	376
543	20250324	095000	94913965	5120	5110	5120	5110	237
544	20250324	094900	93701235	5110	5110	5110	5110	0
545	20250324	094800	93701235	5110	5110	5110	5110	0
546	20250324	094700	93701235	5110	5120	5120	5110	33
547	20250324	094600	93532375	5110	5110	5110	5110	0
548	20250324	094500	93532375	5110	5110	5110	5110	0
549	20250324	094400	93532375	5110	5110	5110	5110	0
550	20250324	094300	93532375	5110	5110	5110	5110	393
551	20250324	094200	91524145	5110	5100	5110	5100	289
552	20250324	094100	90050225	5100	5100	5100	5100	0
553	20250324	094000	90050225	5100	5100	5100	5100	0
554	20250324	093900	90050225	5100	5100	5100	5100	159
555	20250324	093800	89239325	5100	5100	5100	5100	110
556	20250324	093700	88678325	5100	5090	5100	5090	3
557	20250324	093600	88663045	5100	5070	5100	5070	606
558	20250324	093500	85572955	5070	5090	5100	5070	1421
559	20250324	093400	78348655	5080	5080	5095	5080	930
560	20250324	093300	73615045	5080	5060	5080	5060	251
561	20250324	093200	72341965	5070	5060	5070	5060	471
562	20250324	093100	69954595	5050	5050	5050	5050	84
563	20250324	093000	69530395	5050	5050	5050	5050	19
564	20250324	092900	69434445	5010	5030	5030	5010	62
565	20250324	092800	69123125	5040	5040	5040	5040	11
566	20250324	092700	69067685	5050	5050	5050	5050	115
567	20250324	092600	68486935	5040	5040	5040	5040	0
568	20250324	092500	68486935	5040	5030	5040	5030	366
569	20250324	092400	66642405	5040	5040	5040	5040	0
570	20250324	092300	66642405	5040	5040	5040	5040	0
571	20250324	092200	66642405	5040	5020	5040	5020	9
572	20250324	092100	66597205	5040	5040	5040	5040	0
573	20250324	092000	66597205	5040	5040	5040	5040	0
574	20250324	091900	66597205	5040	5020	5040	5020	230
575	20250324	091800	65441985	5030	5020	5030	5020	361
576	20250324	091700	63626185	5010	5010	5010	5000	595
577	20250324	091600	60651085	5020	5020	5020	5020	64
578	20250324	091500	60329805	5020	5020	5020	5020	30
579	20250324	091400	60179205	5000	5000	5000	5000	0
580	20250324	091300	60179205	5000	5000	5000	5000	0
581	20250324	091200	60179205	5000	5000	5000	5000	0
582	20250324	091100	60179205	5000	5000	5000	5000	0
583	20250324	091000	60179205	5000	5000	5000	5000	115
584	20250324	090900	59604205	5000	5000	5000	5000	0
585	20250324	090800	59604205	5000	5000	5000	5000	5
586	20250324	090700	59579205	5000	5000	5000	5000	0
587	20250324	090600	59579205	5000	5030	5030	5000	127
588	20250324	090500	58941205	5030	5030	5030	5020	298
589	20250324	090400	57442275	5010	5030	5030	5010	567
590	20250324	090300	54595135	4990	5020	5030	4990	560
591	20250324	090200	51795240	5010	5030	5030	4950	1700
592	20250324	090100	43319620	5030	5070	5130	5030	1512
593	20250324	090000	35649470	5070	5050	5180	5050	6982