KissMeData/079810/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	195500	408068130	5750	5750	5750	5750	576
3	20250324	195400	408068130	5750	5750	5750	5750	0
4	20250324	195300	408068130	5750	5750	5750	5750	0
5	20250324	195200	408068130	5750	5750	5750	5750	0
6	20250324	195100	408068130	5750	5750	5750	5750	0
7	20250324	195000	408068130	5750	5750	5750	5750	0
8	20250324	194900	408068130	5750	5750	5750	5750	0
9	20250324	194800	408068130	5750	5750	5750	5750	0
10	20250324	194700	408068130	5750	5750	5750	5750	0
11	20250324	194600	408068130	5750	5750	5750	5750	0
12	20250324	194500	408068130	5750	5750	5750	5750	0
13	20250324	194400	408068130	5750	5750	5750	5750	0
14	20250324	194300	408068130	5750	5750	5750	5750	0
15	20250324	194200	408068130	5750	5750	5750	5750	0
16	20250324	194100	408068130	5750	5750	5750	5750	0
17	20250324	194000	408068130	5750	5750	5750	5750	0
18	20250324	193900	408068130	5750	5750	5750	5750	0
19	20250324	193800	408068130	5750	5750	5750	5750	0
20	20250324	193700	408068130	5750	5750	5750	5750	0
21	20250324	193600	408068130	5750	5750	5750	5750	0
22	20250324	193500	408068130	5750	5750	5750	5750	0
23	20250324	193400	408068130	5750	5750	5750	5750	0
24	20250324	193300	408068130	5750	5750	5750	5750	0
25	20250324	193200	408068130	5750	5750	5750	5750	0
26	20250324	193100	408068130	5750	5750	5750	5750	0
27	20250324	193000	408068130	5750	5750	5750	5750	0
28	20250324	192900	408068130	5750	5750	5750	5750	0
29	20250324	192800	408068130	5750	5750	5750	5750	0
30	20250324	192700	408068130	5750	5750	5750	5750	0
31	20250324	192600	408068130	5750	5750	5750	5750	0
32	20250324	192500	408068130	5750	5750	5750	5750	576
33	20250324	192400	408068130	5750	5750	5750	5750	0
34	20250324	192300	408068130	5750	5750	5750	5750	0
35	20250324	192200	408068130	5750	5750	5750	5750	0
36	20250324	192100	408068130	5750	5750	5750	5750	0
37	20250324	192000	408068130	5750	5750	5750	5750	0
38	20250324	191900	408068130	5750	5750	5750	5750	0
39	20250324	191800	408068130	5750	5750	5750	5750	0
40	20250324	191700	408068130	5750	5750	5750	5750	0
41	20250324	191600	408068130	5750	5750	5750	5750	0
42	20250324	191500	408068130	5750	5750	5750	5750	0
43	20250324	191400	408068130	5750	5750	5750	5750	0
44	20250324	191300	408068130	5750	5750	5750	5750	0
45	20250324	191200	408068130	5750	5750	5750	5750	0
46	20250324	191100	408068130	5750	5750	5750	5750	0
47	20250324	191000	408068130	5750	5750	5750	5750	0
48	20250324	190900	408068130	5750	5750	5750	5750	0
49	20250324	190800	408068130	5750	5750	5750	5750	0
50	20250324	190700	408068130	5750	5750	5750	5750	0
51	20250324	190600	408068130	5750	5750	5750	5750	0
52	20250324	190500	408068130	5750	5750	5750	5750	0
53	20250324	190400	408068130	5750	5750	5750	5750	0
54	20250324	190300	408068130	5750	5750	5750	5750	0
55	20250324	190200	408068130	5750	5750	5750	5750	0
56	20250324	190100	408068130	5750	5750	5750	5750	0
57	20250324	190000	408068130	5750	5750	5750	5750	0
58	20250324	185900	408068130	5750	5750	5750	5750	0
59	20250324	185800	408068130	5750	5750	5750	5750	0
60	20250324	185700	408068130	5750	5750	5750	5750	0
61	20250324	185600	408068130	5750	5750	5750	5750	0
62	20250324	185500	408068130	5750	5750	5750	5750	576
63	20250324	185400	408068130	5750	5750	5750	5750	0
64	20250324	185300	408068130	5750	5750	5750	5750	0
65	20250324	185200	408068130	5750	5750	5750	5750	0
66	20250324	185100	408068130	5750	5750	5750	5750	0
67	20250324	185000	408068130	5750	5750	5750	5750	0
68	20250324	184900	408068130	5750	5750	5750	5750	0
69	20250324	184800	408068130	5750	5750	5750	5750	0
70	20250324	184700	408068130	5750	5750	5750	5750	0
71	20250324	184600	408068130	5750	5750	5750	5750	0
72	20250324	184500	408068130	5750	5750	5750	5750	0
73	20250324	184400	408068130	5750	5750	5750	5750	0
74	20250324	184300	408068130	5750	5750	5750	5750	0
75	20250324	184200	408068130	5750	5750	5750	5750	0
76	20250324	184100	408068130	5750	5750	5750	5750	0
77	20250324	184000	408068130	5750	5750	5750	5750	0
78	20250324	183900	408068130	5750	5750	5750	5750	0
79	20250324	183800	408068130	5750	5750	5750	5750	0
80	20250324	183700	408068130	5750	5750	5750	5750	0
81	20250324	183600	408068130	5750	5750	5750	5750	0
82	20250324	183500	408068130	5750	5750	5750	5750	0
83	20250324	183400	408068130	5750	5750	5750	5750	0
84	20250324	183300	408068130	5750	5750	5750	5750	0
85	20250324	183200	408068130	5750	5750	5750	5750	0
86	20250324	183100	408068130	5750	5750	5750	5750	0
87	20250324	183000	408068130	5750	5750	5750	5750	0
88	20250324	182900	408068130	5750	5750	5750	5750	0
89	20250324	182800	408068130	5750	5750	5750	5750	0
90	20250324	182700	408068130	5750	5750	5750	5750	0
91	20250324	182600	408068130	5750	5750	5750	5750	0
92	20250324	182500	408068130	5750	5750	5750	5750	576
93	20250324	182400	408068130	5750	5750	5750	5750	0
94	20250324	182300	408068130	5750	5750	5750	5750	0
95	20250324	182200	408068130	5750	5750	5750	5750	0
96	20250324	182100	408068130	5750	5750	5750	5750	0
97	20250324	182000	408068130	5750	5750	5750	5750	0
98	20250324	181900	408068130	5750	5750	5750	5750	0
99	20250324	181800	408068130	5750	5750	5750	5750	0
100	20250324	181700	408068130	5750	5750	5750	5750	0
101	20250324	181600	408068130	5750	5750	5750	5750	0
102	20250324	181500	408068130	5750	5750	5750	5750	0
103	20250324	181400	408068130	5750	5750	5750	5750	0
104	20250324	181300	408068130	5750	5750	5750	5750	0
105	20250324	181200	408068130	5750	5750	5750	5750	0
106	20250324	181100	408068130	5750	5750	5750	5750	0
107	20250324	181000	408068130	5750	5750	5750	5750	0
108	20250324	180900	408068130	5750	5750	5750	5750	0
109	20250324	180800	408068130	5750	5750	5750	5750	0
110	20250324	180700	408068130	5750	5750	5750	5750	0
111	20250324	180600	408068130	5750	5750	5750	5750	0
112	20250324	180500	408068130	5750	5750	5750	5750	0
113	20250324	180400	408068130	5750	5750	5750	5750	0
114	20250324	180300	408068130	5750	5750	5750	5750	0
115	20250324	180200	408068130	5750	5750	5750	5750	0
116	20250324	180100	408068130	5750	5750	5750	5750	0
117	20250324	180000	408068130	5750	5750	5750	5750	0
118	20250324	175900	408068130	5750	5750	5750	5750	0
119	20250324	175800	408068130	5750	5750	5750	5750	0
120	20250324	175700	408068130	5750	5750	5750	5750	0
121	20250324	175600	408068130	5750	5750	5750	5750	0
122	20250324	175500	408068130	5750	5750	5750	5750	576
123	20250324	175400	408068130	5750	5750	5750	5750	0
124	20250324	175300	408068130	5750	5750	5750	5750	0
125	20250324	175200	408068130	5750	5750	5750	5750	0
126	20250324	175100	408068130	5750	5750	5750	5750	0
127	20250324	175000	408068130	5750	5750	5750	5750	0
128	20250324	174900	408068130	5750	5750	5750	5750	0
129	20250324	174800	408068130	5750	5750	5750	5750	0
130	20250324	174700	408068130	5750	5750	5750	5750	0
131	20250324	174600	408068130	5750	5750	5750	5750	0
132	20250324	174500	408068130	5750	5750	5750	5750	0
133	20250324	174400	408068130	5750	5750	5750	5750	0
134	20250324	174300	408068130	5750	5750	5750	5750	0
135	20250324	174200	408068130	5750	5750	5750	5750	0
136	20250324	174100	408068130	5750	5750	5750	5750	0
137	20250324	174000	408068130	5750	5750	5750	5750	0
138	20250324	173900	408068130	5750	5750	5750	5750	0
139	20250324	173800	408068130	5750	5750	5750	5750	0
140	20250324	173700	408068130	5750	5750	5750	5750	0
141	20250324	173600	408068130	5750	5750	5750	5750	0
142	20250324	173500	408068130	5750	5750	5750	5750	0
143	20250324	173400	408068130	5750	5750	5750	5750	0
144	20250324	173300	408068130	5750	5750	5750	5750	0
145	20250324	173200	408068130	5750	5750	5750	5750	0
146	20250324	173100	408068130	5750	5750	5750	5750	0
147	20250324	173000	408068130	5750	5750	5750	5750	0
148	20250324	172900	408068130	5750	5750	5750	5750	0
149	20250324	172800	408068130	5750	5750	5750	5750	0
150	20250324	172700	408068130	5750	5750	5750	5750	0
151	20250324	172600	408068130	5750	5750	5750	5750	0
152	20250324	172500	408068130	5750	5750	5750	5750	576
153	20250324	172400	408068130	5750	5750	5750	5750	0
154	20250324	172300	408068130	5750	5750	5750	5750	0
155	20250324	172200	408068130	5750	5750	5750	5750	0
156	20250324	172100	408068130	5750	5750	5750	5750	0
157	20250324	172000	408068130	5750	5750	5750	5750	0
158	20250324	171900	408068130	5750	5750	5750	5750	0
159	20250324	171800	408068130	5750	5750	5750	5750	0
160	20250324	171700	408068130	5750	5750	5750	5750	0
161	20250324	171600	408068130	5750	5750	5750	5750	0
162	20250324	171500	408068130	5750	5750	5750	5750	0
163	20250324	171400	408068130	5750	5750	5750	5750	0
164	20250324	171300	408068130	5750	5750	5750	5750	0
165	20250324	171200	408068130	5750	5750	5750	5750	0
166	20250324	171100	408068130	5750	5750	5750	5750	0
167	20250324	171000	408068130	5750	5750	5750	5750	0
168	20250324	170900	408068130	5750	5750	5750	5750	0
169	20250324	170800	408068130	5750	5750	5750	5750	0
170	20250324	170700	408068130	5750	5750	5750	5750	0
171	20250324	170600	408068130	5750	5750	5750	5750	0
172	20250324	170500	408068130	5750	5750	5750	5750	0
173	20250324	170400	408068130	5750	5750	5750	5750	0
174	20250324	170300	408068130	5750	5750	5750	5750	0
175	20250324	170200	408068130	5750	5750	5750	5750	0
176	20250324	170100	408068130	5750	5750	5750	5750	0
177	20250324	170000	408068130	5750	5750	5750	5750	0
178	20250324	165900	408068130	5750	5750	5750	5750	0
179	20250324	165800	408068130	5750	5750	5750	5750	0
180	20250324	165700	408068130	5750	5750	5750	5750	0
181	20250324	165600	408068130	5750	5750	5750	5750	0
182	20250324	165500	408068130	5750	5750	5750	5750	576
183	20250324	165400	408068130	5750	5750	5750	5750	0
184	20250324	165300	408068130	5750	5750	5750	5750	0
185	20250324	165200	408068130	5750	5750	5750	5750	0
186	20250324	165100	408068130	5750	5750	5750	5750	0
187	20250324	165000	408068130	5750	5750	5750	5750	0
188	20250324	164900	408068130	5750	5750	5750	5750	0
189	20250324	164800	408068130	5750	5750	5750	5750	0
190	20250324	164700	408068130	5750	5750	5750	5750	0
191	20250324	164600	408068130	5750	5750	5750	5750	0
192	20250324	164500	408068130	5750	5750	5750	5750	0
193	20250324	164400	408068130	5750	5750	5750	5750	0
194	20250324	164300	408068130	5750	5750	5750	5750	0
195	20250324	164200	408068130	5750	5750	5750	5750	0
196	20250324	164100	408068130	5750	5750	5750	5750	0
197	20250324	164000	408068130	5750	5750	5750	5750	0
198	20250324	163900	408068130	5750	5750	5750	5750	0
199	20250324	163800	408068130	5750	5750	5750	5750	0
200	20250324	163700	408068130	5750	5750	5750	5750	0
201	20250324	163600	408068130	5750	5750	5750	5750	0
202	20250324	163500	408068130	5750	5750	5750	5750	0
203	20250324	163400	408068130	5750	5750	5750	5750	0
204	20250324	163300	408068130	5750	5750	5750	5750	0
205	20250324	163200	408068130	5750	5750	5750	5750	0
206	20250324	163100	408068130	5750	5750	5750	5750	0
207	20250324	163000	408068130	5750	5750	5750	5750	0
208	20250324	162900	408068130	5750	5750	5750	5750	0
209	20250324	162800	408068130	5750	5750	5750	5750	0
210	20250324	162700	408068130	5750	5750	5750	5750	0
211	20250324	162600	408068130	5750	5750	5750	5750	0
212	20250324	162500	408068130	5750	5750	5750	5750	576
213	20250324	162400	408068130	5750	5750	5750	5750	0
214	20250324	162300	408068130	5750	5750	5750	5750	0
215	20250324	162200	408068130	5750	5750	5750	5750	0
216	20250324	162100	408068130	5750	5750	5750	5750	0
217	20250324	162000	408068130	5750	5750	5750	5750	0
218	20250324	161900	408068130	5750	5750	5750	5750	0
219	20250324	161800	408068130	5750	5750	5750	5750	0
220	20250324	161700	408068130	5750	5750	5750	5750	0
221	20250324	161600	408068130	5750	5750	5750	5750	0
222	20250324	161500	408068130	5750	5750	5750	5750	0
223	20250324	161400	408068130	5750	5750	5750	5750	0
224	20250324	161300	408068130	5750	5750	5750	5750	0
225	20250324	161200	408068130	5750	5750	5750	5750	0
226	20250324	161100	408068130	5750	5750	5750	5750	0
227	20250324	161000	408068130	5750	5750	5750	5750	0
228	20250324	160900	408068130	5750	5750	5750	5750	0
229	20250324	160800	408068130	5750	5750	5750	5750	0
230	20250324	160700	408068130	5750	5750	5750	5750	0
231	20250324	160600	408068130	5750	5750	5750	5750	0
232	20250324	160500	408068130	5750	5750	5750	5750	0
233	20250324	160400	408068130	5750	5750	5750	5750	0
234	20250324	160300	408068130	5750	5750	5750	5750	0
235	20250324	160200	408068130	5750	5750	5750	5750	0
236	20250324	160100	408068130	5750	5750	5750	5750	0
237	20250324	160000	408068130	5750	5750	5750	5750	0
238	20250324	155900	408068130	5750	5750	5750	5750	0
239	20250324	155800	408068130	5750	5750	5750	5750	0
240	20250324	155700	408068130	5750	5750	5750	5750	0
241	20250324	155600	408068130	5750	5750	5750	5750	0
242	20250324	155500	408068130	5750	5750	5750	5750	576
243	20250324	155400	408068130	5750	5750	5750	5750	0
244	20250324	155300	408068130	5750	5750	5750	5750	0
245	20250324	155200	408068130	5750	5750	5750	5750	0
246	20250324	155100	408068130	5750	5750	5750	5750	0
247	20250324	155000	408068130	5750	5750	5750	5750	0
248	20250324	154900	408068130	5750	5750	5750	5750	0
249	20250324	154800	408068130	5750	5750	5750	5750	0
250	20250324	154700	408068130	5750	5750	5750	5750	0
251	20250324	154600	408068130	5750	5750	5750	5750	0
252	20250324	154500	408068130	5750	5750	5750	5750	0
253	20250324	154400	408068130	5750	5750	5750	5750	0
254	20250324	154300	408068130	5750	5750	5750	5750	0
255	20250324	154200	408068130	5750	5750	5750	5750	0
256	20250324	154100	408068130	5750	5750	5750	5750	0
257	20250324	154000	408068130	5750	5750	5750	5750	0
258	20250324	153900	408068130	5750	5750	5750	5750	0
259	20250324	153800	408068130	5750	5750	5750	5750	0
260	20250324	153700	408068130	5750	5750	5750	5750	0
261	20250324	153600	408068130	5750	5750	5750	5750	0
262	20250324	153500	408068130	5750	5750	5750	5750	0
263	20250324	153400	408068130	5750	5750	5750	5750	0
264	20250324	153300	408068130	5750	5750	5750	5750	0
265	20250324	153200	408068130	5750	5750	5750	5750	0
266	20250324	153100	408068130	5750	5750	5750	5750	0
267	20250324	153000	408068130	5750	5750	5750	5750	576
268	20250324	152900	404756130	5750	5750	5750	5750	0
269	20250324	152800	404756130	5750	5750	5750	5750	0
270	20250324	152700	404756130	5750	5750	5750	5750	0
271	20250324	152600	404756130	5750	5750	5750	5750	0
272	20250324	152500	404756130	5750	5750	5750	5750	0
273	20250324	152400	404756130	5750	5750	5750	5750	0
274	20250324	152300	404756130	5750	5750	5750	5750	0
275	20250324	152200	404756130	5750	5750	5750	5750	0
276	20250324	152100	404756130	5750	5750	5750	5750	0
277	20250324	152000	404756130	5750	5750	5750	5750	0
278	20250324	151900	404756130	5750	5740	5760	5740	75
279	20250324	151800	404325100	5750	5750	5750	5750	420
280	20250324	151700	401910100	5740	5740	5750	5740	313
281	20250324	151600	400111450	5750	5750	5750	5750	1
282	20250324	151500	400105700	5740	5740	5740	5740	46
283	20250324	151400	399841660	5740	5740	5740	5740	60
284	20250324	151300	399497260	5740	5740	5750	5740	146
285	20250324	151200	398659200	5740	5740	5740	5740	351
286	20250324	151100	396644460	5760	5760	5760	5760	0
287	20250324	151000	396644460	5760	5760	5760	5760	1
288	20250324	150900	396638700	5740	5750	5750	5740	115
289	20250324	150800	395977460	5760	5760	5760	5760	0
290	20250324	150700	395977460	5760	5760	5760	5760	2
291	20250324	150600	395965940	5760	5760	5760	5760	1
292	20250324	150500	395960180	5760	5750	5760	5750	9
293	20250324	150400	395908360	5750	5750	5750	5750	0
294	20250324	150300	395908360	5750	5760	5760	5750	659
295	20250324	150200	392116080	5750	5750	5750	5750	140
296	20250324	150100	391311080	5760	5760	5760	5760	8
297	20250324	150000	391265000	5760	5755	5760	5755	20
298	20250324	145900	391149885	5760	5760	5760	5760	67
299	20250324	145800	390763965	5765	5765	5765	5765	0
300	20250324	145700	390763965	5765	5765	5765	5765	0
301	20250324	145600	390763965	5765	5765	5765	5765	2
302	20250324	145500	390752435	5770	5770	5770	5770	1
303	20250324	145400	390746665	5770	5770	5770	5770	0
304	20250324	145300	390746665	5770	5770	5770	5770	0
305	20250324	145200	390746665	5770	5770	5770	5770	0
306	20250324	145100	390746665	5770	5770	5770	5770	17
307	20250324	145000	390648575	5770	5770	5770	5770	60
308	20250324	144900	390302375	5770	5770	5770	5770	10
309	20250324	144800	390244675	5770	5770	5770	5770	1
310	20250324	144700	390238905	5760	5760	5760	5760	100
311	20250324	144600	389662905	5770	5770	5770	5770	0
312	20250324	144500	389662905	5770	5770	5770	5770	14
313	20250324	144400	389582125	5770	5770	5770	5770	0
314	20250324	144300	389582125	5770	5770	5770	5770	3
315	20250324	144200	389564815	5770	5770	5770	5770	66
316	20250324	144100	389183995	5770	5770	5770	5770	400
317	20250324	144000	386875995	5760	5760	5760	5760	0
318	20250324	143900	386875995	5760	5760	5760	5760	0
319	20250324	143800	386875995	5760	5760	5760	5760	0
320	20250324	143700	386875995	5760	5760	5760	5760	0
321	20250324	143600	386875995	5760	5760	5760	5760	0
322	20250324	143500	386875995	5760	5760	5760	5760	0
323	20250324	143400	386875995	5760	5760	5760	5760	0
324	20250324	143300	386875995	5760	5760	5760	5760	0
325	20250324	143200	386875995	5760	5760	5760	5760	0
326	20250324	143100	386875995	5760	5760	5760	5760	0
327	20250324	143000	386875995	5760	5760	5760	5760	0
328	20250324	142900	386875995	5760	5760	5760	5760	100
329	20250324	142800	386299995	5760	5760	5760	5760	3835
330	20250324	142700	364210395	5760	5760	5760	5760	90
331	20250324	142600	363691995	5760	5760	5760	5760	58
332	20250324	142500	363357915	5780	5780	5780	5780	1
333	20250324	142400	363352135	5770	5760	5770	5760	205
334	20250324	142300	362169365	5760	5760	5760	5760	0
335	20250324	142200	362169365	5760	5760	5760	5760	1
336	20250324	142100	362163605	5760	5760	5760	5760	443
337	20250324	142000	359611925	5760	5760	5760	5760	0
338	20250324	141900	359611925	5760	5760	5760	5760	0
339	20250324	141800	359611925	5760	5760	5760	5760	24
340	20250324	141700	359473685	5760	5760	5760	5760	0
341	20250324	141600	359473685	5760	5760	5760	5760	4
342	20250324	141500	359450645	5760	5760	5760	5760	600
343	20250324	141400	355994645	5740	5740	5740	5740	0
344	20250324	141300	355994645	5740	5770	5770	5740	1509
345	20250324	141200	347319045	5770	5770	5770	5770	0
346	20250324	141100	347319045	5770	5770	5770	5770	27
347	20250324	141000	347163255	5770	5770	5770	5770	100
348	20250324	140900	346586255	5770	5770	5770	5770	0
349	20250324	140800	346586255	5770	5770	5770	5770	0
350	20250324	140700	346586255	5770	5770	5770	5770	81
351	20250324	140600	346118885	5760	5760	5760	5760	0
352	20250324	140500	346118885	5760	5760	5760	5760	0
353	20250324	140400	346118885	5760	5760	5760	5760	0
354	20250324	140300	346118885	5760	5760	5760	5760	0
355	20250324	140200	346118885	5760	5760	5760	5760	0
356	20250324	140100	346118885	5760	5780	5780	5760	245
357	20250324	140000	344704875	5780	5780	5780	5780	0
358	20250324	135900	344704875	5780	5780	5780	5780	0
359	20250324	135800	344704875	5780	5780	5780	5780	17
360	20250324	135700	344606615	5780	5780	5780	5780	0
361	20250324	135600	344606615	5780	5780	5780	5780	1
362	20250324	135500	344600835	5780	5780	5780	5780	0
363	20250324	135400	344600835	5780	5780	5780	5780	88
364	20250324	135300	344092195	5780	5780	5780	5780	5
365	20250324	135200	344063295	5780	5780	5780	5780	107
366	20250324	135100	343444835	5780	5780	5780	5780	507
367	20250324	135000	340514375	5780	5780	5780	5780	1
368	20250324	134900	340508595	5780	5780	5780	5780	1
369	20250324	134800	340502815	5780	5780	5780	5780	0
370	20250324	134700	340502815	5780	5780	5780	5780	4
371	20250324	134600	340479695	5770	5780	5780	5770	337
372	20250324	134500	338534835	5780	5780	5780	5780	0
373	20250324	134400	338534835	5780	5780	5780	5780	2
374	20250324	134300	338523275	5790	5790	5790	5790	8
375	20250324	134200	338476955	5790	5780	5790	5780	172
376	20250324	134100	337482775	5770	5770	5770	5770	85
377	20250324	134000	336992325	5760	5760	5760	5760	0
378	20250324	133900	336992325	5760	5760	5760	5760	0
379	20250324	133800	336992325	5760	5760	5760	5760	0
380	20250324	133700	336992325	5760	5760	5760	5760	0
381	20250324	133600	336992325	5760	5760	5760	5760	0
382	20250324	133500	336992325	5760	5760	5760	5760	0
383	20250324	133400	336992325	5760	5760	5760	5760	1
384	20250324	133300	336986565	5760	5760	5760	5750	2786
385	20250324	133200	320947645	5750	5780	5780	5750	1307
386	20250324	133100	313405575	5790	5790	5790	5790	1
387	20250324	133000	313399785	5790	5790	5790	5790	0
388	20250324	132900	313399785	5790	5790	5790	5790	0
389	20250324	132800	313399785	5790	5790	5790	5790	5
390	20250324	132700	313370835	5770	5770	5770	5770	0
391	20250324	132600	313370835	5770	5770	5770	5770	0
392	20250324	132500	313370835	5770	5770	5770	5770	0
393	20250324	132400	313370835	5770	5770	5770	5770	0
394	20250324	132300	313370835	5770	5770	5770	5770	0
395	20250324	132200	313370835	5770	5770	5770	5770	20
396	20250324	132100	313255435	5770	5760	5770	5760	402
397	20250324	132000	310935905	5770	5770	5770	5770	0
398	20250324	131900	310935905	5770	5770	5770	5770	0
399	20250324	131800	310935905	5770	5770	5770	5770	0
400	20250324	131700	310935905	5770	5770	5770	5770	599
401	20250324	131600	307479675	5770	5770	5770	5770	0
402	20250324	131500	307479675	5770	5780	5780	5770	1383
403	20250324	131400	299494605	5790	5790	5790	5790	0
404	20250324	131300	299494605	5790	5790	5790	5790	0
405	20250324	131200	299494605	5790	5790	5790	5790	0
406	20250324	131100	299494605	5790	5780	5790	5780	6
407	20250324	131000	299459895	5780	5790	5790	5780	369
408	20250324	130900	297324075	5790	5790	5790	5790	0
409	20250324	130800	297324075	5790	5790	5790	5790	70
410	20250324	130700	296918775	5790	5790	5790	5790	0
411	20250324	130600	296918775	5790	5810	5810	5790	23
412	20250324	130500	296785505	5810	5810	5810	5810	0
413	20250324	130400	296785505	5810	5810	5810	5810	100
414	20250324	130300	296204505	5810	5810	5810	5810	0
415	20250324	130200	296204505	5810	5810	5810	5810	2
416	20250324	130100	296192885	5820	5820	5820	5820	0
417	20250324	130000	296192885	5820	5800	5820	5800	201
418	20250324	125900	295027065	5800	5800	5800	5800	0
419	20250324	125800	295027065	5800	5800	5800	5800	0
420	20250324	125700	295027065	5800	5800	5800	5800	0
421	20250324	125600	295027065	5800	5800	5800	5800	0
422	20250324	125500	295027065	5800	5800	5800	5800	0
423	20250324	125400	295027065	5800	5800	5800	5800	0
424	20250324	125300	295027065	5800	5800	5800	5800	101
425	20250324	125200	294441265	5800	5800	5800	5800	39
426	20250324	125100	294215065	5830	5830	5830	5830	0
427	20250324	125000	294215065	5830	5830	5830	5830	2
428	20250324	124900	294203405	5830	5830	5830	5830	3
429	20250324	124800	294185915	5830	5830	5830	5830	2
430	20250324	124700	294174255	5830	5810	5830	5810	622
431	20250324	124600	290554795	5820	5820	5820	5820	336
432	20250324	124500	288599275	5820	5820	5820	5820	214
433	20250324	124400	287353795	5820	5820	5820	5820	149
434	20250324	124300	286486615	5820	5820	5820	5820	0
435	20250324	124200	286486615	5820	5820	5820	5820	1
436	20250324	124100	286480795	5790	5790	5790	5790	0
437	20250324	124000	286480795	5790	5790	5790	5790	0
438	20250324	123900	286480795	5790	5790	5790	5790	0
439	20250324	123800	286480795	5790	5790	5790	5790	0
440	20250324	123700	286480795	5790	5790	5790	5790	20
441	20250324	123600	286364995	5790	5790	5790	5790	0
442	20250324	123500	286364995	5790	5790	5790	5790	0
443	20250324	123400	286364995	5790	5790	5790	5790	0
444	20250324	123300	286364995	5790	5810	5810	5790	1500
445	20250324	123200	277679895	5800	5800	5800	5800	0
446	20250324	123100	277679895	5800	5800	5800	5800	0
447	20250324	123000	277679895	5800	5810	5810	5800	300
448	20250324	122900	275939885	5810	5810	5810	5810	20
449	20250324	122800	275823685	5810	5810	5815	5810	74
450	20250324	122700	275393735	5810	5810	5810	5810	0
451	20250324	122600	275393735	5810	5810	5810	5810	120
452	20250324	122500	274696535	5810	5820	5820	5800	3466
453	20250324	122400	254589895	5820	5820	5820	5820	3
454	20250324	122300	254572435	5810	5810	5810	5810	0
455	20250324	122200	254572435	5810	5810	5810	5810	0
456	20250324	122100	254572435	5810	5810	5810	5810	0
457	20250324	122000	254572435	5810	5800	5810	5800	6
458	20250324	121900	254537605	5800	5800	5800	5800	0
459	20250324	121800	254537605	5800	5800	5800	5800	65
460	20250324	121700	254160605	5800	5800	5800	5800	0
461	20250324	121600	254160605	5800	5820	5820	5800	5000
462	20250324	121500	225148905	5820	5820	5820	5820	0
463	20250324	121400	225148905	5820	5820	5820	5820	100
464	20250324	121300	224566905	5820	5820	5820	5820	20
465	20250324	121200	224450505	5830	5830	5830	5830	0
466	20250324	121100	224450505	5830	5830	5830	5830	10
467	20250324	121000	224392205	5830	5830	5830	5830	0
468	20250324	120900	224392205	5830	5830	5830	5830	0
469	20250324	120800	224392205	5830	5830	5830	5830	0
470	20250324	120700	224392205	5830	5830	5830	5830	0
471	20250324	120600	224392205	5830	5830	5830	5830	0
472	20250324	120500	224392205	5830	5830	5830	5830	0
473	20250324	120400	224392205	5830	5830	5830	5830	90
474	20250324	120300	223867505	5830	5830	5830	5830	30
475	20250324	120200	223692605	5830	5830	5830	5830	77
476	20250324	120100	223243695	5830	5830	5830	5830	0
477	20250324	120000	223243695	5830	5830	5830	5830	2
478	20250324	115900	223232035	5830	5830	5830	5830	0
479	20250324	115800	223232035	5830	5830	5830	5830	0
480	20250324	115700	223232035	5830	5830	5830	5830	0
481	20250324	115600	223232035	5830	5830	5830	5830	1
482	20250324	115500	223226205	5830	5830	5830	5830	0
483	20250324	115400	223226205	5830	5830	5830	5830	0
484	20250324	115300	223226205	5830	5830	5830	5830	4
485	20250324	115200	223202885	5830	5830	5830	5830	0
486	20250324	115100	223202885	5830	5830	5830	5830	3
487	20250324	115000	223185395	5830	5830	5830	5830	1393
488	20250324	114900	215064205	5840	5840	5840	5840	0
489	20250324	114800	215064205	5840	5840	5840	5840	0
490	20250324	114700	215064205	5840	5840	5840	5840	0
491	20250324	114600	215064205	5840	5840	5840	5840	0
492	20250324	114500	215064205	5840	5840	5840	5840	0
493	20250324	114400	215064205	5840	5840	5840	5840	0
494	20250324	114300	215064205	5840	5820	5840	5820	500
495	20250324	114200	212148885	5800	5800	5800	5800	0
496	20250324	114100	212148885	5800	5800	5800	5800	0
497	20250324	114000	212148885	5800	5800	5800	5800	6
498	20250324	113900	212114085	5820	5810	5820	5810	201
499	20250324	113800	210945265	5800	5800	5800	5800	169
500	20250324	113700	209965065	5800	5800	5800	5800	0
501	20250324	113600	209965065	5800	5800	5800	5800	0
502	20250324	113500	209965065	5800	5800	5800	5800	0
503	20250324	113400	209965065	5800	5800	5800	5800	0
504	20250324	113300	209965065	5800	5800	5800	5800	90
505	20250324	113200	209443065	5800	5800	5800	5800	0
506	20250324	113100	209443065	5800	5800	5800	5800	0
507	20250324	113000	209443065	5800	5800	5800	5800	0
508	20250324	112900	209443065	5800	5800	5800	5800	0
509	20250324	112800	209443065	5800	5800	5800	5800	0
510	20250324	112700	209443065	5800	5800	5800	5800	31
511	20250324	112600	209263265	5810	5810	5810	5810	50
512	20250324	112500	208972765	5810	5810	5810	5810	0
513	20250324	112400	208972765	5810	5810	5810	5810	37
514	20250324	112300	208757795	5810	5810	5810	5810	1
515	20250324	112200	208751985	5810	5810	5810	5810	0
516	20250324	112100	208751985	5810	5810	5810	5810	0
517	20250324	112000	208751985	5810	5810	5810	5810	516
518	20250324	111900	205754025	5820	5820	5820	5820	30
519	20250324	111800	205579425	5820	5810	5820	5810	596
520	20250324	111700	202116655	5820	5820	5820	5820	0
521	20250324	111600	202116655	5820	5820	5820	5820	0
522	20250324	111500	202116655	5820	5820	5820	5820	0
523	20250324	111400	202116655	5820	5820	5820	5820	0
524	20250324	111300	202116655	5820	5820	5820	5820	3
525	20250324	111200	202099195	5810	5810	5810	5810	0
526	20250324	111100	202099195	5810	5810	5810	5810	13
527	20250324	111000	202023665	5810	5810	5810	5810	0
528	20250324	110900	202023665	5810	5810	5810	5810	0
529	20250324	110800	202023665	5810	5810	5810	5810	69
530	20250324	110700	201622775	5810	5820	5820	5810	301
531	20250324	110600	199872965	5820	5820	5820	5820	0
532	20250324	110500	199872965	5820	5820	5820	5820	0
533	20250324	110400	199872965	5820	5815	5820	5815	25
534	20250324	110300	199727490	5820	5820	5820	5820	0
535	20250324	110200	199727490	5820	5820	5820	5820	0
536	20250324	110100	199727490	5820	5820	5820	5820	1
537	20250324	110000	199721670	5810	5810	5810	5810	1
538	20250324	105900	199715860	5815	5815	5815	5815	0
539	20250324	105800	199715860	5815	5815	5815	5815	1
540	20250324	105700	199710045	5800	5800	5800	5800	0
541	20250324	105600	199710045	5800	5800	5800	5800	10
542	20250324	105500	199652045	5815	5815	5815	5815	0
543	20250324	105400	199652045	5815	5810	5815	5810	88
544	20250324	105300	199140750	5820	5820	5820	5820	140
545	20250324	105200	198325950	5820	5820	5820	5820	1430
546	20250324	105100	190003350	5820	5820	5820	5820	92
547	20250324	105000	189467910	5830	5830	5830	5830	30
548	20250324	104900	189293010	5830	5830	5830	5830	144
549	20250324	104800	188453490	5830	5830	5830	5830	28
550	20250324	104700	188290250	5830	5840	5850	5830	623
551	20250324	104600	184652290	5840	5840	5840	5840	274
552	20250324	104500	183052130	5840	5840	5840	5840	400
553	20250324	104400	180716130	5850	5850	5850	5850	0
554	20250324	104300	180716130	5850	5850	5850	5850	60
555	20250324	104200	180365130	5850	5850	5850	5850	40
556	20250324	104100	180131130	5850	5850	5850	5850	1
557	20250324	104000	180125280	5840	5840	5840	5840	63
558	20250324	103900	179757360	5840	5840	5840	5840	176
559	20250324	103800	178729520	5850	5850	5850	5850	94
560	20250324	103700	178179620	5840	5840	5840	5840	0
561	20250324	103600	178179620	5840	5850	5850	5840	305
562	20250324	103500	176398370	5850	5850	5850	5850	138
563	20250324	103400	175591070	5850	5850	5850	5850	3
564	20250324	103300	175573520	5850	5840	5850	5840	676
565	20250324	103200	171621600	5840	5840	5840	5840	0
566	20250324	103100	171621600	5840	5840	5840	5840	0
567	20250324	103000	171621600	5840	5840	5840	5840	1
568	20250324	102900	171615760	5840	5840	5840	5840	0
569	20250324	102800	171615760	5840	5830	5840	5830	304
570	20250324	102700	169840460	5800	5840	5840	5800	39
571	20250324	102600	169612790	5840	5820	5840	5820	460
572	20250324	102500	166931030	5810	5810	5810	5810	50
573	20250324	102400	166640530	5820	5810	5820	5810	275
574	20250324	102300	165040470	5800	5760	5800	5750	207
575	20250324	102200	163844860	5800	5800	5800	5800	10
576	20250324	102100	163786860	5810	5795	5820	5760	1947
577	20250324	102000	152474550	5790	5800	5810	5790	585
578	20250324	101900	149080600	5790	5770	5790	5770	644
579	20250324	101800	145359840	5750	5750	5750	5750	0
580	20250324	101700	145359840	5750	5750	5750	5750	8
581	20250324	101600	145313840	5750	5760	5760	5750	406
582	20250324	101500	142978310	5790	5770	5790	5770	586
583	20250324	101400	139592790	5780	5780	5780	5780	1
584	20250324	101300	139587010	5780	5780	5780	5780	5
585	20250324	101200	139558110	5780	5780	5780	5780	0
586	20250324	101100	139558110	5780	5770	5780	5750	502
587	20250324	101000	136666370	5770	5770	5770	5770	0
588	20250324	100900	136666370	5770	5780	5780	5770	40
589	20250324	100800	136435560	5780	5780	5780	5780	101
590	20250324	100700	135851780	5780	5780	5780	5780	2
591	20250324	100600	135840220	5780	5780	5780	5780	5
592	20250324	100500	135811320	5780	5780	5780	5780	38
593	20250324	100400	135591680	5780	5780	5780	5780	0
594	20250324	100300	135591680	5780	5780	5780	5780	301
595	20250324	100200	133851900	5780	5780	5780	5780	5
596	20250324	100100	133823000	5780	5780	5780	5780	3
597	20250324	100000	133805660	5780	5780	5780	5780	1
598	20250324	095900	133799880	5780	5780	5780	5780	1
599	20250324	095800	133794100	5770	5770	5770	5770	0
600	20250324	095700	133794100	5770	5770	5770	5770	0
601	20250324	095600	133794100	5770	5770	5770	5770	143
602	20250324	095500	132968990	5770	5760	5770	5760	591
603	20250324	095400	129560280	5730	5750	5750	5730	350
604	20250324	095300	127552260	5770	5770	5770	5770	0
605	20250324	095200	127552260	5770	5770	5770	5770	1
606	20250324	095100	127546490	5750	5770	5770	5750	609
607	20250324	095000	124044440	5770	5770	5770	5770	26
608	20250324	094900	123894420	5770	5760	5770	5750	348
609	20250324	094800	121892820	5760	5760	5760	5760	33
610	20250324	094700	121702740	5760	5760	5760	5760	0
611	20250324	094600	121702740	5760	5760	5760	5760	0
612	20250324	094500	121702740	5760	5770	5770	5760	6
613	20250324	094400	121668130	5750	5750	5750	5750	2
614	20250324	094300	121656630	5760	5760	5760	5760	0
615	20250324	094200	121656630	5760	5760	5760	5760	0
616	20250324	094100	121656630	5760	5740	5760	5740	301
617	20250324	094000	119925470	5770	5760	5770	5760	100
618	20250324	093900	119349460	5760	5760	5760	5760	3
619	20250324	093800	119332180	5740	5740	5740	5740	0
620	20250324	093700	119332180	5740	5750	5750	5740	297
621	20250324	093600	117627380	5750	5750	5750	5750	1
622	20250324	093500	117621630	5740	5740	5740	5740	321
623	20250324	093400	115779090	5750	5750	5750	5750	0
624	20250324	093300	115779090	5750	5750	5750	5750	193
625	20250324	093200	114669340	5740	5750	5750	5740	403
626	20250324	093100	112356090	5740	5740	5740	5740	2
627	20250324	093000	112344610	5740	5730	5740	5730	2
628	20250324	092900	112333140	5710	5750	5750	5710	1208
629	20250324	092800	105422800	5760	5750	5760	5750	358
630	20250324	092700	103360750	5730	5730	5730	5730	242
631	20250324	092600	101974090	5730	5740	5740	5730	5
632	20250324	092500	101945410	5730	5720	5730	5720	40
633	20250324	092400	101716240	5710	5710	5710	5710	3
634	20250324	092300	101699110	5710	5720	5720	5710	150
635	20250324	092200	100842600	5700	5700	5700	5700	0
636	20250324	092100	100842600	5700	5700	5700	5700	1100
637	20250324	092000	94572600	5700	5700	5700	5700	0
638	20250324	091900	94572600	5700	5700	5700	5700	380
639	20250324	091800	92406600	5690	5700	5700	5690	83
640	20250324	091700	91934320	5690	5720	5720	5690	1000
641	20250324	091600	86229340	5730	5730	5730	5730	0
642	20250324	091500	86229340	5730	5730	5730	5730	20
643	20250324	091400	86114740	5710	5740	5740	5710	1043
644	20250324	091300	80139120	5740	5740	5740	5740	0
645	20250324	091200	80139120	5740	5740	5740	5740	400
646	20250324	091100	77843120	5740	5730	5740	5720	3054
647	20250324	091000	60344440	5730	5700	5730	5700	176
648	20250324	090900	59338960	5690	5750	5750	5690	1195
649	20250324	090800	52515430	5750	5750	5750	5750	2
650	20250324	090700	52503930	5770	5730	5770	5730	123
651	20250324	090600	51799020	5790	5790	5790	5790	0
652	20250324	090500	51799020	5790	5720	5790	5720	1000
653	20250324	090400	46023940	5720	5720	5730	5700	1817
654	20250324	090300	35646320	5720	5710	5720	5700	581
655	20250324	090200	32326710	5710	5770	5770	5710	380
656	20250324	090100	30151750	5770	5820	5820	5750	3194
657	20250324	090000	11648290	5820	5880	5880	5820	1992