KissMeData/017890/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	190400	153196150	9200	9200	9200	9200	3060
3	20250324	190300	153196150	9200	9200	9200	9200	0
4	20250324	190200	153196150	9200	9200	9200	9200	0
5	20250324	190100	153196150	9200	9200	9200	9200	0
6	20250324	190000	153196150	9200	9200	9200	9200	0
7	20250324	185900	153196150	9200	9200	9200	9200	0
8	20250324	185800	153196150	9200	9200	9200	9200	0
9	20250324	185700	153196150	9200	9200	9200	9200	0
10	20250324	185600	153196150	9200	9200	9200	9200	0
11	20250324	185500	153196150	9200	9200	9200	9200	0
12	20250324	185400	153196150	9200	9200	9200	9200	0
13	20250324	185300	153196150	9200	9200	9200	9200	0
14	20250324	185200	153196150	9200	9200	9200	9200	0
15	20250324	185100	153196150	9200	9200	9200	9200	0
16	20250324	185000	153196150	9200	9200	9200	9200	0
17	20250324	184900	153196150	9200	9200	9200	9200	0
18	20250324	184800	153196150	9200	9200	9200	9200	0
19	20250324	184700	153196150	9200	9200	9200	9200	0
20	20250324	184600	153196150	9200	9200	9200	9200	0
21	20250324	184500	153196150	9200	9200	9200	9200	0
22	20250324	184400	153196150	9200	9200	9200	9200	0
23	20250324	184300	153196150	9200	9200	9200	9200	0
24	20250324	184200	153196150	9200	9200	9200	9200	0
25	20250324	184100	153196150	9200	9200	9200	9200	0
26	20250324	184000	153196150	9200	9200	9200	9200	0
27	20250324	183900	153196150	9200	9200	9200	9200	0
28	20250324	183800	153196150	9200	9200	9200	9200	0
29	20250324	183700	153196150	9200	9200	9200	9200	0
30	20250324	183600	153196150	9200	9200	9200	9200	0
31	20250324	183500	153196150	9200	9200	9200	9200	0
32	20250324	183400	153196150	9200	9200	9200	9200	3060
33	20250324	183300	153196150	9200	9200	9200	9200	0
34	20250324	183200	153196150	9200	9200	9200	9200	0
35	20250324	183100	153196150	9200	9200	9200	9200	0
36	20250324	183000	153196150	9200	9200	9200	9200	0
37	20250324	182900	153196150	9200	9200	9200	9200	0
38	20250324	182800	153196150	9200	9200	9200	9200	0
39	20250324	182700	153196150	9200	9200	9200	9200	0
40	20250324	182600	153196150	9200	9200	9200	9200	0
41	20250324	182500	153196150	9200	9200	9200	9200	0
42	20250324	182400	153196150	9200	9200	9200	9200	0
43	20250324	182300	153196150	9200	9200	9200	9200	0
44	20250324	182200	153196150	9200	9200	9200	9200	0
45	20250324	182100	153196150	9200	9200	9200	9200	0
46	20250324	182000	153196150	9200	9200	9200	9200	0
47	20250324	181900	153196150	9200	9200	9200	9200	0
48	20250324	181800	153196150	9200	9200	9200	9200	0
49	20250324	181700	153196150	9200	9200	9200	9200	0
50	20250324	181600	153196150	9200	9200	9200	9200	0
51	20250324	181500	153196150	9200	9200	9200	9200	0
52	20250324	181400	153196150	9200	9200	9200	9200	0
53	20250324	181300	153196150	9200	9200	9200	9200	0
54	20250324	181200	153196150	9200	9200	9200	9200	0
55	20250324	181100	153196150	9200	9200	9200	9200	0
56	20250324	181000	153196150	9200	9200	9200	9200	0
57	20250324	180900	153196150	9200	9200	9200	9200	0
58	20250324	180800	153196150	9200	9200	9200	9200	0
59	20250324	180700	153196150	9200	9200	9200	9200	0
60	20250324	180600	153196150	9200	9200	9200	9200	0
61	20250324	180500	153196150	9200	9200	9200	9200	0
62	20250324	180400	153196150	9200	9200	9200	9200	3060
63	20250324	180300	153196150	9200	9200	9200	9200	0
64	20250324	180200	153196150	9200	9200	9200	9200	0
65	20250324	180100	153196150	9200	9200	9200	9200	0
66	20250324	180000	153196150	9200	9200	9200	9200	0
67	20250324	175900	153196150	9200	9200	9200	9200	0
68	20250324	175800	153196150	9200	9200	9200	9200	0
69	20250324	175700	153196150	9200	9200	9200	9200	0
70	20250324	175600	153196150	9200	9200	9200	9200	0
71	20250324	175500	153196150	9200	9200	9200	9200	0
72	20250324	175400	153196150	9200	9200	9200	9200	0
73	20250324	175300	153196150	9200	9200	9200	9200	0
74	20250324	175200	153196150	9200	9200	9200	9200	0
75	20250324	175100	153196150	9200	9200	9200	9200	0
76	20250324	175000	153196150	9200	9200	9200	9200	0
77	20250324	174900	153196150	9200	9200	9200	9200	0
78	20250324	174800	153196150	9200	9200	9200	9200	0
79	20250324	174700	153196150	9200	9200	9200	9200	0
80	20250324	174600	153196150	9200	9200	9200	9200	0
81	20250324	174500	153196150	9200	9200	9200	9200	0
82	20250324	174400	153196150	9200	9200	9200	9200	0
83	20250324	174300	153196150	9200	9200	9200	9200	0
84	20250324	174200	153196150	9200	9200	9200	9200	0
85	20250324	174100	153196150	9200	9200	9200	9200	0
86	20250324	174000	153196150	9200	9200	9200	9200	0
87	20250324	173900	153196150	9200	9200	9200	9200	0
88	20250324	173800	153196150	9200	9200	9200	9200	0
89	20250324	173700	153196150	9200	9200	9200	9200	0
90	20250324	173600	153196150	9200	9200	9200	9200	0
91	20250324	173500	153196150	9200	9200	9200	9200	0
92	20250324	173400	153196150	9200	9200	9200	9200	3060
93	20250324	173300	153196150	9200	9200	9200	9200	0
94	20250324	173200	153196150	9200	9200	9200	9200	0
95	20250324	173100	153196150	9200	9200	9200	9200	0
96	20250324	173000	153196150	9200	9200	9200	9200	0
97	20250324	172900	153196150	9200	9200	9200	9200	0
98	20250324	172800	153196150	9200	9200	9200	9200	0
99	20250324	172700	153196150	9200	9200	9200	9200	0
100	20250324	172600	153196150	9200	9200	9200	9200	0
101	20250324	172500	153196150	9200	9200	9200	9200	0
102	20250324	172400	153196150	9200	9200	9200	9200	0
103	20250324	172300	153196150	9200	9200	9200	9200	0
104	20250324	172200	153196150	9200	9200	9200	9200	0
105	20250324	172100	153196150	9200	9200	9200	9200	0
106	20250324	172000	153196150	9200	9200	9200	9200	0
107	20250324	171900	153196150	9200	9200	9200	9200	0
108	20250324	171800	153196150	9200	9200	9200	9200	0
109	20250324	171700	153196150	9200	9200	9200	9200	0
110	20250324	171600	153196150	9200	9200	9200	9200	0
111	20250324	171500	153196150	9200	9200	9200	9200	0
112	20250324	171400	153196150	9200	9200	9200	9200	0
113	20250324	171300	153196150	9200	9200	9200	9200	0
114	20250324	171200	153196150	9200	9200	9200	9200	0
115	20250324	171100	153196150	9200	9200	9200	9200	0
116	20250324	171000	153196150	9200	9200	9200	9200	0
117	20250324	170900	153196150	9200	9200	9200	9200	0
118	20250324	170800	153196150	9200	9200	9200	9200	0
119	20250324	170700	153196150	9200	9200	9200	9200	0
120	20250324	170600	153196150	9200	9200	9200	9200	0
121	20250324	170500	153196150	9200	9200	9200	9200	0
122	20250324	170400	153196150	9200	9200	9200	9200	3060
123	20250324	170300	153196150	9200	9200	9200	9200	0
124	20250324	170200	153196150	9200	9200	9200	9200	0
125	20250324	170100	153196150	9200	9200	9200	9200	0
126	20250324	170000	153196150	9200	9200	9200	9200	0
127	20250324	165900	153196150	9200	9200	9200	9200	0
128	20250324	165800	153196150	9200	9200	9200	9200	0
129	20250324	165700	153196150	9200	9200	9200	9200	0
130	20250324	165600	153196150	9200	9200	9200	9200	0
131	20250324	165500	153196150	9200	9200	9200	9200	0
132	20250324	165400	153196150	9200	9200	9200	9200	0
133	20250324	165300	153196150	9200	9200	9200	9200	0
134	20250324	165200	153196150	9200	9200	9200	9200	0
135	20250324	165100	153196150	9200	9200	9200	9200	0
136	20250324	165000	153196150	9200	9200	9200	9200	0
137	20250324	164900	153196150	9200	9200	9200	9200	0
138	20250324	164800	153196150	9200	9200	9200	9200	0
139	20250324	164700	153196150	9200	9200	9200	9200	0
140	20250324	164600	153196150	9200	9200	9200	9200	0
141	20250324	164500	153196150	9200	9200	9200	9200	0
142	20250324	164400	153196150	9200	9200	9200	9200	0
143	20250324	164300	153196150	9200	9200	9200	9200	0
144	20250324	164200	153196150	9200	9200	9200	9200	0
145	20250324	164100	153196150	9200	9200	9200	9200	0
146	20250324	164000	153196150	9200	9200	9200	9200	0
147	20250324	163900	153196150	9200	9200	9200	9200	0
148	20250324	163800	153196150	9200	9200	9200	9200	0
149	20250324	163700	153196150	9200	9200	9200	9200	0
150	20250324	163600	153196150	9200	9200	9200	9200	0
151	20250324	163500	153196150	9200	9200	9200	9200	0
152	20250324	163400	153196150	9200	9200	9200	9200	3060
153	20250324	163300	153196150	9200	9200	9200	9200	0
154	20250324	163200	153196150	9200	9200	9200	9200	0
155	20250324	163100	153196150	9200	9200	9200	9200	0
156	20250324	163000	153196150	9200	9200	9200	9200	0
157	20250324	162900	153196150	9200	9200	9200	9200	0
158	20250324	162800	153196150	9200	9200	9200	9200	0
159	20250324	162700	153196150	9200	9200	9200	9200	0
160	20250324	162600	153196150	9200	9200	9200	9200	0
161	20250324	162500	153196150	9200	9200	9200	9200	0
162	20250324	162400	153196150	9200	9200	9200	9200	0
163	20250324	162300	153196150	9200	9200	9200	9200	0
164	20250324	162200	153196150	9200	9200	9200	9200	0
165	20250324	162100	153196150	9200	9200	9200	9200	0
166	20250324	162000	153196150	9200	9200	9200	9200	0
167	20250324	161900	153196150	9200	9200	9200	9200	0
168	20250324	161800	153196150	9200	9200	9200	9200	0
169	20250324	161700	153196150	9200	9200	9200	9200	0
170	20250324	161600	153196150	9200	9200	9200	9200	0
171	20250324	161500	153196150	9200	9200	9200	9200	0
172	20250324	161400	153196150	9200	9200	9200	9200	0
173	20250324	161300	153196150	9200	9200	9200	9200	0
174	20250324	161200	153196150	9200	9200	9200	9200	0
175	20250324	161100	153196150	9200	9200	9200	9200	0
176	20250324	161000	153196150	9200	9200	9200	9200	0
177	20250324	160900	153196150	9200	9200	9200	9200	0
178	20250324	160800	153196150	9200	9200	9200	9200	0
179	20250324	160700	153196150	9200	9200	9200	9200	0
180	20250324	160600	153196150	9200	9200	9200	9200	0
181	20250324	160500	153196150	9200	9200	9200	9200	0
182	20250324	160400	153196150	9200	9200	9200	9200	3060
183	20250324	160300	153196150	9200	9200	9200	9200	0
184	20250324	160200	153196150	9200	9200	9200	9200	0
185	20250324	160100	153196150	9200	9200	9200	9200	0
186	20250324	160000	153196150	9200	9200	9200	9200	0
187	20250324	155900	153196150	9200	9200	9200	9200	0
188	20250324	155800	153196150	9200	9200	9200	9200	0
189	20250324	155700	153196150	9200	9200	9200	9200	0
190	20250324	155600	153196150	9200	9200	9200	9200	0
191	20250324	155500	153196150	9200	9200	9200	9200	0
192	20250324	155400	153196150	9200	9200	9200	9200	0
193	20250324	155300	153196150	9200	9200	9200	9200	0
194	20250324	155200	153196150	9200	9200	9200	9200	0
195	20250324	155100	153196150	9200	9200	9200	9200	0
196	20250324	155000	153196150	9200	9200	9200	9200	0
197	20250324	154900	153196150	9200	9200	9200	9200	0
198	20250324	154800	153196150	9200	9200	9200	9200	0
199	20250324	154700	153196150	9200	9200	9200	9200	0
200	20250324	154600	153196150	9200	9200	9200	9200	0
201	20250324	154500	153196150	9200	9200	9200	9200	0
202	20250324	154400	153196150	9200	9200	9200	9200	0
203	20250324	154300	153196150	9200	9200	9200	9200	0
204	20250324	154200	153196150	9200	9200	9200	9200	0
205	20250324	154100	153196150	9200	9200	9200	9200	0
206	20250324	154000	153196150	9200	9200	9200	9200	0
207	20250324	153900	153196150	9200	9200	9200	9200	0
208	20250324	153800	153196150	9200	9200	9200	9200	0
209	20250324	153700	153196150	9200	9200	9200	9200	0
210	20250324	153600	153196150	9200	9200	9200	9200	0
211	20250324	153500	153196150	9200	9200	9200	9200	0
212	20250324	153400	153196150	9200	9200	9200	9200	3060
213	20250324	153300	153196150	9200	9200	9200	9200	0
214	20250324	153200	153196150	9200	9200	9200	9200	0
215	20250324	153100	153196150	9200	9200	9200	9200	0
216	20250324	153000	153196150	9200	9200	9200	9200	3060
217	20250324	152900	125044150	9220	9220	9220	9220	0
218	20250324	152800	125044150	9220	9220	9220	9220	0
219	20250324	152700	125044150	9220	9220	9220	9220	0
220	20250324	152600	125044150	9220	9220	9220	9220	0
221	20250324	152500	125044150	9220	9220	9220	9220	0
222	20250324	152400	125044150	9220	9220	9220	9220	0
223	20250324	152300	125044150	9220	9220	9220	9220	0
224	20250324	152200	125044150	9220	9220	9220	9220	0
225	20250324	152100	125044150	9220	9220	9220	9220	0
226	20250324	152000	125044150	9220	9220	9220	9220	0
227	20250324	151900	125044150	9220	9220	9220	9220	0
228	20250324	151800	125044150	9220	9220	9220	9220	1
229	20250324	151700	125034930	9220	9220	9220	9220	1
230	20250324	151600	125025710	9200	9200	9200	9200	0
231	20250324	151500	125025710	9200	9200	9200	9200	0
232	20250324	151400	125025710	9200	9200	9200	9200	406
233	20250324	151300	121290510	9200	9200	9200	9200	0
234	20250324	151200	121290510	9200	9200	9200	9200	0
235	20250324	151100	121290510	9200	9200	9200	9200	0
236	20250324	151000	121290510	9200	9200	9200	9200	8
237	20250324	150900	121216910	9200	9200	9200	9200	7
238	20250324	150800	121152510	9200	9200	9200	9200	7
239	20250324	150700	121088110	9200	9200	9200	9200	7
240	20250324	150600	121023710	9200	9200	9200	9200	7
241	20250324	150500	120959310	9200	9200	9210	9200	110
242	20250324	150400	119946320	9200	9200	9200	9200	7
243	20250324	150300	119881920	9200	9200	9200	9200	14
244	20250324	150200	119753120	9200	9200	9200	9200	8
245	20250324	150100	119679520	9200	9200	9200	9200	7
246	20250324	150000	119615120	9200	9210	9210	9200	38
247	20250324	145900	119265210	9200	9210	9210	9200	127
248	20250324	145800	118095550	9200	9200	9200	9200	8
249	20250324	145700	118021950	9200	9200	9200	9200	14
250	20250324	145600	117893150	9200	9200	9200	9200	7
251	20250324	145500	117828750	9200	9220	9220	9200	10
252	20250324	145400	117736710	9200	9200	9200	9200	7
253	20250324	145300	117672310	9200	9200	9200	9200	7
254	20250324	145200	117607910	9200	9200	9200	9200	7
255	20250324	145100	117543510	9200	9200	9220	9200	16
256	20250324	145000	117396290	9200	9200	9200	9200	7
257	20250324	144900	117331890	9200	9200	9200	9200	7
258	20250324	144800	117267490	9200	9200	9200	9200	7
259	20250324	144700	117203090	9200	9200	9200	9200	8
260	20250324	144600	117129490	9200	9220	9220	9200	17
261	20250324	144500	116972890	9200	9200	9200	9200	7
262	20250324	144400	116908490	9210	9200	9210	9200	1108
263	20250324	144300	106703890	9200	9200	9200	9200	7
264	20250324	144200	106639490	9200	9200	9200	9200	7
265	20250324	144100	106575090	9200	9200	9200	9200	7
266	20250324	144000	106510690	9200	9200	9200	9200	16
267	20250324	143900	106363490	9210	9210	9210	9210	0
268	20250324	143800	106363490	9210	9210	9210	9210	0
269	20250324	143700	106363490	9210	9210	9210	9210	0
270	20250324	143600	106363490	9210	9210	9210	9210	0
271	20250324	143500	106363490	9210	9210	9210	9210	0
272	20250324	143400	106363490	9210	9210	9210	9210	0
273	20250324	143300	106363490	9210	9210	9210	9210	5
274	20250324	143200	106317440	9210	9210	9210	9210	0
275	20250324	143100	106317440	9210	9210	9210	9210	0
276	20250324	143000	106317440	9210	9210	9210	9210	0
277	20250324	142900	106317440	9210	9210	9210	9210	0
278	20250324	142800	106317440	9210	9210	9210	9210	0
279	20250324	142700	106317440	9210	9210	9210	9210	0
280	20250324	142600	106317440	9210	9210	9210	9210	0
281	20250324	142500	106317440	9210	9210	9210	9210	0
282	20250324	142400	106317440	9210	9210	9210	9210	0
283	20250324	142300	106317440	9210	9210	9210	9210	5
284	20250324	142200	106271390	9210	9210	9210	9210	1
285	20250324	142100	106262180	9210	9210	9210	9210	10
286	20250324	142000	106170080	9210	9210	9210	9210	0
287	20250324	141900	106170080	9210	9210	9210	9210	0
288	20250324	141800	106170080	9210	9210	9210	9210	0
289	20250324	141700	106170080	9210	9210	9210	9210	0
290	20250324	141600	106170080	9210	9210	9210	9210	0
291	20250324	141500	106170080	9210	9210	9210	9210	0
292	20250324	141400	106170080	9210	9210	9210	9210	0
293	20250324	141300	106170080	9210	9210	9210	9210	5
294	20250324	141200	106124030	9210	9210	9210	9210	0
295	20250324	141100	106124030	9210	9210	9210	9210	0
296	20250324	141000	106124030	9210	9210	9210	9210	0
297	20250324	140900	106124030	9210	9210	9210	9210	0
298	20250324	140800	106124030	9210	9210	9210	9210	0
299	20250324	140700	106124030	9210	9210	9210	9210	449
300	20250324	140600	101988740	9210	9210	9210	9210	2004
301	20250324	140500	83531900	9210	9210	9210	9210	0
302	20250324	140400	83531900	9210	9210	9210	9210	0
303	20250324	140300	83531900	9210	9210	9210	9210	0
304	20250324	140200	83531900	9210	9210	9210	9210	0
305	20250324	140100	83531900	9210	9210	9210	9210	0
306	20250324	140000	83531900	9210	9210	9210	9210	0
307	20250324	135900	83531900	9210	9210	9210	9210	139
308	20250324	135800	82251710	9210	9210	9210	9210	1
309	20250324	135700	82242500	9210	9210	9210	9210	0
310	20250324	135600	82242500	9210	9210	9210	9210	0
311	20250324	135500	82242500	9210	9210	9210	9210	0
312	20250324	135400	82242500	9210	9210	9210	9210	0
313	20250324	135300	82242500	9210	9210	9210	9210	0
314	20250324	135200	82242500	9210	9210	9210	9210	0
315	20250324	135100	82242500	9210	9210	9210	9210	500
316	20250324	135000	77637500	9210	9210	9210	9210	12
317	20250324	134900	77526980	9220	9220	9220	9220	11
318	20250324	134800	77425560	9220	9220	9220	9220	0
319	20250324	134700	77425560	9220	9220	9220	9220	0
320	20250324	134600	77425560	9220	9220	9220	9220	5
321	20250324	134500	77379460	9220	9220	9220	9220	0
322	20250324	134400	77379460	9220	9220	9220	9220	0
323	20250324	134300	77379460	9220	9220	9220	9220	0
324	20250324	134200	77379460	9220	9220	9220	9220	0
325	20250324	134100	77379460	9220	9220	9220	9220	0
326	20250324	134000	77379460	9220	9220	9220	9220	0
327	20250324	133900	77379460	9220	9220	9220	9220	37
328	20250324	133800	77038320	9230	9230	9230	9230	0
329	20250324	133700	77038320	9230	9230	9230	9230	0
330	20250324	133600	77038320	9230	9230	9230	9230	0
331	20250324	133500	77038320	9230	9230	9230	9230	0
332	20250324	133400	77038320	9230	9230	9230	9230	0
333	20250324	133300	77038320	9230	9230	9230	9230	5
334	20250324	133200	76992170	9230	9230	9230	9230	0
335	20250324	133100	76992170	9230	9230	9230	9230	0
336	20250324	133000	76992170	9230	9230	9230	9230	0
337	20250324	132900	76992170	9230	9230	9230	9230	0
338	20250324	132800	76992170	9230	9230	9230	9230	0
339	20250324	132700	76992170	9230	9230	9230	9230	0
340	20250324	132600	76992170	9230	9230	9230	9230	0
341	20250324	132500	76992170	9230	9230	9230	9230	0
342	20250324	132400	76992170	9230	9230	9230	9230	0
343	20250324	132300	76992170	9230	9230	9230	9230	5
344	20250324	132200	76946020	9230	9230	9230	9230	0
345	20250324	132100	76946020	9230	9220	9230	9220	13
346	20250324	132000	76826130	9230	9230	9230	9230	0
347	20250324	131900	76826130	9230	9230	9230	9230	0
348	20250324	131800	76826130	9230	9230	9230	9230	0
349	20250324	131700	76826130	9230	9230	9230	9230	0
350	20250324	131600	76826130	9230	9230	9230	9230	350
351	20250324	131500	73595630	9230	9230	9230	9230	0
352	20250324	131400	73595630	9230	9220	9230	9220	592
353	20250324	131300	68137350	9230	9220	9230	9220	11
354	20250324	131200	68035870	9230	9230	9230	9230	0
355	20250324	131100	68035870	9230	9230	9230	9230	0
356	20250324	131000	68035870	9230	9230	9230	9230	0
357	20250324	130900	68035870	9230	9230	9230	9230	0
358	20250324	130800	68035870	9230	9230	9230	9230	0
359	20250324	130700	68035870	9230	9230	9230	9230	0
360	20250324	130600	68035870	9230	9230	9230	9230	0
361	20250324	130500	68035870	9230	9230	9230	9230	19
362	20250324	130400	67860500	9220	9220	9220	9220	0
363	20250324	130300	67860500	9220	9220	9220	9220	0
364	20250324	130200	67860500	9220	9220	9220	9220	350
365	20250324	130100	64633500	9220	9220	9220	9220	50
366	20250324	130000	64172500	9220	9220	9220	9220	0
367	20250324	125900	64172500	9220	9220	9220	9220	0
368	20250324	125800	64172500	9220	9220	9220	9220	5
369	20250324	125700	64126400	9220	9220	9220	9220	0
370	20250324	125600	64126400	9220	9220	9220	9220	0
371	20250324	125500	64126400	9220	9230	9230	9220	39
372	20250324	125400	63766810	9220	9220	9220	9220	0
373	20250324	125300	63766810	9220	9220	9220	9220	0
374	20250324	125200	63766810	9220	9220	9220	9220	8
375	20250324	125100	63693050	9220	9220	9220	9220	50
376	20250324	125000	63232050	9220	9220	9220	9220	0
377	20250324	124900	63232050	9220	9220	9220	9220	0
378	20250324	124800	63232050	9220	9220	9220	9220	0
379	20250324	124700	63232050	9220	9220	9220	9220	1388
380	20250324	124600	50434690	9220	9220	9220	9220	6
381	20250324	124500	50379370	9220	9220	9220	9220	0
382	20250324	124400	50379370	9220	9220	9220	9220	625
383	20250324	124300	44616870	9220	9220	9220	9220	5
384	20250324	124200	44570770	9220	9220	9220	9220	26
385	20250324	124100	44331050	9220	9220	9220	9220	0
386	20250324	124000	44331050	9220	9220	9220	9220	0
387	20250324	123900	44331050	9220	9220	9220	9220	0
388	20250324	123800	44331050	9220	9220	9220	9220	0
389	20250324	123700	44331050	9220	9220	9220	9220	0
390	20250324	123600	44331050	9220	9220	9220	9220	0
391	20250324	123500	44331050	9220	9220	9220	9220	0
392	20250324	123400	44331050	9220	9220	9220	9220	0
393	20250324	123300	44331050	9220	9220	9220	9220	4
394	20250324	123200	44294170	9220	9220	9220	9220	0
395	20250324	123100	44294170	9220	9220	9220	9220	0
396	20250324	123000	44294170	9220	9220	9220	9220	0
397	20250324	122900	44294170	9220	9220	9220	9220	0
398	20250324	122800	44294170	9220	9220	9220	9220	0
399	20250324	122700	44294170	9220	9220	9220	9220	0
400	20250324	122600	44294170	9220	9220	9220	9220	0
401	20250324	122500	44294170	9220	9220	9220	9220	0
402	20250324	122400	44294170	9220	9220	9220	9220	0
403	20250324	122300	44294170	9220	9220	9220	9220	34
404	20250324	122200	43980690	9220	9220	9220	9220	0
405	20250324	122100	43980690	9220	9220	9220	9220	0
406	20250324	122000	43980690	9220	9220	9220	9220	0
407	20250324	121900	43980690	9220	9220	9220	9220	0
408	20250324	121800	43980690	9220	9220	9220	9220	0
409	20250324	121700	43980690	9220	9220	9220	9220	0
410	20250324	121600	43980690	9220	9220	9220	9220	0
411	20250324	121500	43980690	9220	9220	9220	9220	0
412	20250324	121400	43980690	9220	9220	9220	9220	3
413	20250324	121300	43953030	9210	9210	9210	9210	0
414	20250324	121200	43953030	9210	9210	9210	9210	626
415	20250324	121100	38187570	9200	9200	9200	9200	0
416	20250324	121000	38187570	9200	9200	9200	9200	9
417	20250324	120900	38104770	9200	9200	9200	9200	0
418	20250324	120800	38104770	9200	9200	9200	9200	126
419	20250324	120700	36945570	9200	9200	9200	9200	0
420	20250324	120600	36945570	9200	9200	9200	9200	89
421	20250324	120500	36126770	9210	9210	9210	9210	0
422	20250324	120400	36126770	9210	9210	9210	9210	0
423	20250324	120300	36126770	9210	9210	9210	9210	5
424	20250324	120200	36080720	9200	9200	9200	9200	0
425	20250324	120100	36080720	9200	9200	9200	9200	0
426	20250324	120000	36080720	9200	9200	9200	9200	0
427	20250324	115900	36080720	9200	9200	9200	9200	0
428	20250324	115800	36080720	9200	9200	9200	9200	0
429	20250324	115700	36080720	9200	9200	9200	9200	0
430	20250324	115600	36080720	9200	9200	9200	9200	0
431	20250324	115500	36080720	9200	9200	9200	9200	1
432	20250324	115400	36071520	9200	9200	9200	9200	0
433	20250324	115300	36071520	9200	9200	9200	9200	0
434	20250324	115200	36071520	9200	9200	9200	9200	220
435	20250324	115100	34047520	9190	9190	9190	9190	0
436	20250324	115000	34047520	9190	9190	9190	9190	4
437	20250324	114900	34010760	9190	9190	9190	9190	0
438	20250324	114800	34010760	9190	9190	9190	9190	0
439	20250324	114700	34010760	9190	9190	9190	9190	0
440	20250324	114600	34010760	9190	9190	9190	9190	0
441	20250324	114500	34010760	9190	9190	9190	9190	0
442	20250324	114400	34010760	9190	9190	9190	9190	0
443	20250324	114300	34010760	9190	9190	9190	9190	0
444	20250324	114200	34010760	9190	9190	9190	9190	0
445	20250324	114100	34010760	9190	9190	9190	9190	0
446	20250324	114000	34010760	9190	9190	9190	9190	0
447	20250324	113900	34010760	9190	9190	9190	9190	0
448	20250324	113800	34010760	9190	9190	9190	9190	0
449	20250324	113700	34010760	9190	9190	9190	9190	0
450	20250324	113600	34010760	9190	9190	9190	9190	0
451	20250324	113500	34010760	9190	9190	9190	9190	0
452	20250324	113400	34010760	9190	9190	9190	9190	343
453	20250324	113300	30858590	9190	9190	9190	9190	0
454	20250324	113200	30858590	9190	9190	9190	9190	0
455	20250324	113100	30858590	9190	9190	9190	9190	0
456	20250324	113000	30858590	9190	9190	9190	9190	0
457	20250324	112900	30858590	9190	9190	9190	9190	0
458	20250324	112800	30858590	9190	9190	9190	9190	0
459	20250324	112700	30858590	9190	9190	9190	9190	0
460	20250324	112600	30858590	9190	9190	9190	9190	3
461	20250324	112500	30831020	9190	9190	9190	9190	0
462	20250324	112400	30831020	9190	9190	9190	9190	0
463	20250324	112300	30831020	9190	9190	9190	9190	1
464	20250324	112200	30821830	9200	9200	9200	9200	0
465	20250324	112100	30821830	9200	9200	9200	9200	0
466	20250324	112000	30821830	9200	9200	9200	9200	0
467	20250324	111900	30821830	9200	9200	9200	9200	0
468	20250324	111800	30821830	9200	9200	9200	9200	70
469	20250324	111700	30177830	9200	9200	9200	9200	0
470	20250324	111600	30177830	9200	9200	9200	9200	1
471	20250324	111500	30168630	9200	9200	9200	9200	0
472	20250324	111400	30168630	9200	9200	9200	9200	0
473	20250324	111300	30168630	9200	9200	9200	9200	5
474	20250324	111200	30122630	9200	9200	9200	9200	0
475	20250324	111100	30122630	9200	9200	9200	9200	0
476	20250324	111000	30122630	9200	9200	9200	9200	0
477	20250324	110900	30122630	9200	9200	9200	9200	0
478	20250324	110800	30122630	9200	9200	9200	9200	0
479	20250324	110700	30122630	9200	9200	9200	9200	0
480	20250324	110600	30122630	9200	9200	9200	9200	0
481	20250324	110500	30122630	9200	9200	9200	9200	0
482	20250324	110400	30122630	9200	9200	9200	9200	0
483	20250324	110300	30122630	9200	9200	9200	9200	5
484	20250324	110200	30076630	9200	9200	9200	9200	0
485	20250324	110100	30076630	9200	9200	9200	9200	0
486	20250324	110000	30076630	9200	9200	9200	9200	0
487	20250324	105900	30076630	9200	9200	9200	9200	0
488	20250324	105800	30076630	9200	9200	9200	9200	0
489	20250324	105700	30076630	9200	9200	9200	9200	0
490	20250324	105600	30076630	9200	9200	9200	9200	0
491	20250324	105500	30076630	9200	9200	9200	9200	1
492	20250324	105400	30067430	9200	9200	9200	9200	0
493	20250324	105300	30067430	9200	9200	9200	9200	5
494	20250324	105200	30021430	9210	9210	9210	9210	0
495	20250324	105100	30021430	9210	9210	9210	9210	0
496	20250324	105000	30021430	9210	9210	9210	9210	0
497	20250324	104900	30021430	9210	9210	9210	9210	100
498	20250324	104800	29100430	9200	9200	9200	9200	0
499	20250324	104700	29100430	9200	9200	9200	9200	0
500	20250324	104600	29100430	9200	9200	9200	9200	0
501	20250324	104500	29100430	9200	9200	9200	9200	0
502	20250324	104400	29100430	9200	9200	9200	9200	0
503	20250324	104300	29100430	9200	9200	9200	9200	5
504	20250324	104200	29054430	9200	9200	9200	9200	0
505	20250324	104100	29054430	9200	9200	9200	9200	0
506	20250324	104000	29054430	9200	9200	9200	9200	0
507	20250324	103900	29054430	9200	9200	9200	9200	0
508	20250324	103800	29054430	9200	9200	9200	9200	0
509	20250324	103700	29054430	9200	9200	9200	9200	0
510	20250324	103600	29054430	9200	9200	9200	9200	13
511	20250324	103500	28934830	9200	9200	9200	9200	0
512	20250324	103400	28934830	9200	9200	9200	9200	0
513	20250324	103300	28934830	9200	9200	9200	9200	5
514	20250324	103200	28888830	9210	9210	9210	9210	0
515	20250324	103100	28888830	9210	9210	9210	9210	0
516	20250324	103000	28888830	9210	9210	9210	9210	0
517	20250324	102900	28888830	9210	9210	9210	9210	0
518	20250324	102800	28888830	9210	9210	9210	9210	0
519	20250324	102700	28888830	9210	9210	9210	9210	0
520	20250324	102600	28888830	9210	9210	9210	9210	0
521	20250324	102500	28888830	9210	9210	9210	9210	0
522	20250324	102400	28888830	9210	9195	9210	9195	53
523	20250324	102300	28401225	9190	9190	9190	9190	0
524	20250324	102200	28401225	9190	9190	9190	9190	0
525	20250324	102100	28401225	9190	9190	9190	9190	100
526	20250324	102000	27482225	9190	9190	9190	9190	0
527	20250324	101900	27482225	9190	9190	9190	9190	0
528	20250324	101800	27482225	9190	9190	9190	9190	0
529	20250324	101700	27482225	9190	9190	9190	9190	0
530	20250324	101600	27482225	9190	9190	9190	9190	1
531	20250324	101500	27473035	9190	9190	9190	9190	10
532	20250324	101400	27381135	9190	9190	9190	9190	31
533	20250324	101300	27096245	9195	9195	9195	9195	5
534	20250324	101200	27050270	9195	9195	9195	9195	0
535	20250324	101100	27050270	9195	9195	9195	9195	0
536	20250324	101000	27050270	9195	9195	9195	9195	2
537	20250324	100900	27031880	9195	9195	9195	9195	0
538	20250324	100800	27031880	9195	9195	9195	9195	1
539	20250324	100700	27022685	9190	9190	9190	9190	0
540	20250324	100600	27022685	9190	9190	9190	9190	0
541	20250324	100500	27022685	9190	9190	9190	9190	3
542	20250324	100400	26995115	9190	9190	9190	9190	0
543	20250324	100300	26995115	9190	9190	9190	9190	0
544	20250324	100200	26995115	9190	9190	9190	9190	0
545	20250324	100100	26995115	9190	9190	9190	9190	0
546	20250324	100000	26995115	9190	9190	9190	9190	0
547	20250324	095900	26995115	9190	9190	9190	9190	0
548	20250324	095800	26995115	9190	9190	9190	9190	100
549	20250324	095700	26076115	9190	9190	9190	9190	11
550	20250324	095600	25975025	9190	9190	9190	9190	28
551	20250324	095500	25717705	9200	9200	9200	9200	0
552	20250324	095400	25717705	9200	9200	9200	9200	0
553	20250324	095300	25717705	9200	9200	9200	9200	5
554	20250324	095200	25671705	9190	9190	9190	9190	0
555	20250324	095100	25671705	9190	9205	9205	9190	69
556	20250324	095000	25037270	9205	9205	9205	9205	1
557	20250324	094900	25028065	9205	9205	9205	9205	5
558	20250324	094800	24982040	9210	9210	9210	9210	0
559	20250324	094700	24982040	9210	9210	9210	9210	0
560	20250324	094600	24982040	9210	9210	9210	9210	0
561	20250324	094500	24982040	9210	9210	9210	9210	1
562	20250324	094400	24972830	9200	9200	9200	9200	0
563	20250324	094300	24972830	9200	9200	9200	9200	0
564	20250324	094200	24972830	9200	9200	9200	9200	0
565	20250324	094100	24972830	9200	9200	9200	9200	0
566	20250324	094000	24972830	9200	9200	9200	9200	0
567	20250324	093900	24972830	9200	9200	9200	9200	0
568	20250324	093800	24972830	9200	9200	9200	9200	0
569	20250324	093700	24972830	9200	9200	9200	9200	0
570	20250324	093600	24972830	9200	9200	9200	9200	0
571	20250324	093500	24972830	9200	9200	9200	9200	0
572	20250324	093400	24972830	9200	9200	9200	9200	300
573	20250324	093300	22212830	9200	9210	9210	9200	60
574	20250324	093200	21660820	9200	9200	9200	9200	0
575	20250324	093100	21660820	9200	9200	9200	9200	0
576	20250324	093000	21660820	9200	9200	9200	9200	5
577	20250324	092900	21614820	9200	9200	9200	9200	0
578	20250324	092800	21614820	9200	9200	9200	9200	0
579	20250324	092700	21614820	9200	9200	9200	9200	1
580	20250324	092600	21605620	9200	9200	9200	9200	25
581	20250324	092500	21375620	9200	9200	9200	9200	445
582	20250324	092400	17281620	9200	9200	9200	9200	10
583	20250324	092300	17189620	9210	9210	9210	9210	5
584	20250324	092200	17143570	9210	9210	9210	9210	208
585	20250324	092100	15227890	9220	9220	9220	9220	0
586	20250324	092000	15227890	9220	9220	9220	9220	1
587	20250324	091900	15218670	9220	9220	9220	9220	0
588	20250324	091800	15218670	9220	9220	9220	9220	55
589	20250324	091700	14711570	9210	9210	9210	9210	0
590	20250324	091600	14711570	9210	9210	9210	9210	99
591	20250324	091500	13799780	9200	9200	9200	9200	1
592	20250324	091400	13790580	9200	9200	9200	9200	14
593	20250324	091300	13661780	9220	9210	9220	9210	308
594	20250324	091200	10823300	9210	9210	9210	9210	0
595	20250324	091100	10823300	9210	9210	9210	9210	700
596	20250324	091000	4376300	9180	9180	9180	9180	15
597	20250324	090900	4238600	9180	9180	9180	9180	75
598	20250324	090800	3550100	9180	9180	9180	9180	0
599	20250324	090700	3550100	9180	9180	9180	9180	0
600	20250324	090600	3550100	9180	9180	9180	9180	1
601	20250324	090500	3540920	9180	9180	9180	9180	5
602	20250324	090400	3495020	9170	9170	9170	9170	0
603	20250324	090300	3495020	9170	9170	9170	9170	0
604	20250324	090200	3495020	9170	9180	9180	9170	10
605	20250324	090100	3403310	9170	9190	9190	9170	228
606	20250324	090000	1309540	9190	9230	9230	9190	142