KissMeData/307870/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	211300	375111586	1001	1001	1001	1001	797
3	20250324	211200	375111586	1001	1001	1001	1001	0
4	20250324	211100	375111586	1001	1001	1001	1001	0
5	20250324	211000	375111586	1001	1001	1001	1001	0
6	20250324	210900	375111586	1001	1001	1001	1001	0
7	20250324	210800	375111586	1001	1001	1001	1001	0
8	20250324	210700	375111586	1001	1001	1001	1001	0
9	20250324	210600	375111586	1001	1001	1001	1001	0
10	20250324	210500	375111586	1001	1001	1001	1001	0
11	20250324	210400	375111586	1001	1001	1001	1001	0
12	20250324	210300	375111586	1001	1001	1001	1001	0
13	20250324	210200	375111586	1001	1001	1001	1001	0
14	20250324	210100	375111586	1001	1001	1001	1001	0
15	20250324	210000	375111586	1001	1001	1001	1001	0
16	20250324	205900	375111586	1001	1001	1001	1001	0
17	20250324	205800	375111586	1001	1001	1001	1001	0
18	20250324	205700	375111586	1001	1001	1001	1001	0
19	20250324	205600	375111586	1001	1001	1001	1001	0
20	20250324	205500	375111586	1001	1001	1001	1001	0
21	20250324	205400	375111586	1001	1001	1001	1001	0
22	20250324	205300	375111586	1001	1001	1001	1001	0
23	20250324	205200	375111586	1001	1001	1001	1001	0
24	20250324	205100	375111586	1001	1001	1001	1001	0
25	20250324	205000	375111586	1001	1001	1001	1001	0
26	20250324	204900	375111586	1001	1001	1001	1001	0
27	20250324	204800	375111586	1001	1001	1001	1001	0
28	20250324	204700	375111586	1001	1001	1001	1001	0
29	20250324	204600	375111586	1001	1001	1001	1001	0
30	20250324	204500	375111586	1001	1001	1001	1001	0
31	20250324	204400	375111586	1001	1001	1001	1001	0
32	20250324	204300	375111586	1001	1001	1001	1001	797
33	20250324	204200	375111586	1001	1001	1001	1001	0
34	20250324	204100	375111586	1001	1001	1001	1001	0
35	20250324	204000	375111586	1001	1001	1001	1001	0
36	20250324	203900	375111586	1001	1001	1001	1001	0
37	20250324	203800	375111586	1001	1001	1001	1001	0
38	20250324	203700	375111586	1001	1001	1001	1001	0
39	20250324	203600	375111586	1001	1001	1001	1001	0
40	20250324	203500	375111586	1001	1001	1001	1001	0
41	20250324	203400	375111586	1001	1001	1001	1001	0
42	20250324	203300	375111586	1001	1001	1001	1001	0
43	20250324	203200	375111586	1001	1001	1001	1001	0
44	20250324	203100	375111586	1001	1001	1001	1001	0
45	20250324	203000	375111586	1001	1001	1001	1001	0
46	20250324	202900	375111586	1001	1001	1001	1001	0
47	20250324	202800	375111586	1001	1001	1001	1001	0
48	20250324	202700	375111586	1001	1001	1001	1001	0
49	20250324	202600	375111586	1001	1001	1001	1001	0
50	20250324	202500	375111586	1001	1001	1001	1001	0
51	20250324	202400	375111586	1001	1001	1001	1001	0
52	20250324	202300	375111586	1001	1001	1001	1001	0
53	20250324	202200	375111586	1001	1001	1001	1001	0
54	20250324	202100	375111586	1001	1001	1001	1001	0
55	20250324	202000	375111586	1001	1001	1001	1001	0
56	20250324	201900	375111586	1001	1001	1001	1001	0
57	20250324	201800	375111586	1001	1001	1001	1001	0
58	20250324	201700	375111586	1001	1001	1001	1001	0
59	20250324	201600	375111586	1001	1001	1001	1001	0
60	20250324	201500	375111586	1001	1001	1001	1001	0
61	20250324	201400	375111586	1001	1001	1001	1001	0
62	20250324	201300	375111586	1001	1001	1001	1001	797
63	20250324	201200	375111586	1001	1001	1001	1001	0
64	20250324	201100	375111586	1001	1001	1001	1001	0
65	20250324	201000	375111586	1001	1001	1001	1001	0
66	20250324	200900	375111586	1001	1001	1001	1001	0
67	20250324	200800	375111586	1001	1001	1001	1001	0
68	20250324	200700	375111586	1001	1001	1001	1001	0
69	20250324	200600	375111586	1001	1001	1001	1001	0
70	20250324	200500	375111586	1001	1001	1001	1001	0
71	20250324	200400	375111586	1001	1001	1001	1001	0
72	20250324	200300	375111586	1001	1001	1001	1001	0
73	20250324	200200	375111586	1001	1001	1001	1001	0
74	20250324	200100	375111586	1001	1001	1001	1001	0
75	20250324	200000	375111586	1001	1001	1001	1001	0
76	20250324	195900	375111586	1001	1001	1001	1001	0
77	20250324	195800	375111586	1001	1001	1001	1001	0
78	20250324	195700	375111586	1001	1001	1001	1001	0
79	20250324	195600	375111586	1001	1001	1001	1001	0
80	20250324	195500	375111586	1001	1001	1001	1001	0
81	20250324	195400	375111586	1001	1001	1001	1001	0
82	20250324	195300	375111586	1001	1001	1001	1001	0
83	20250324	195200	375111586	1001	1001	1001	1001	0
84	20250324	195100	375111586	1001	1001	1001	1001	0
85	20250324	195000	375111586	1001	1001	1001	1001	0
86	20250324	194900	375111586	1001	1001	1001	1001	0
87	20250324	194800	375111586	1001	1001	1001	1001	0
88	20250324	194700	375111586	1001	1001	1001	1001	0
89	20250324	194600	375111586	1001	1001	1001	1001	0
90	20250324	194500	375111586	1001	1001	1001	1001	0
91	20250324	194400	375111586	1001	1001	1001	1001	0
92	20250324	194300	375111586	1001	1001	1001	1001	797
93	20250324	194200	375111586	1001	1001	1001	1001	0
94	20250324	194100	375111586	1001	1001	1001	1001	0
95	20250324	194000	375111586	1001	1001	1001	1001	0
96	20250324	193900	375111586	1001	1001	1001	1001	0
97	20250324	193800	375111586	1001	1001	1001	1001	0
98	20250324	193700	375111586	1001	1001	1001	1001	0
99	20250324	193600	375111586	1001	1001	1001	1001	0
100	20250324	193500	375111586	1001	1001	1001	1001	0
101	20250324	193400	375111586	1001	1001	1001	1001	0
102	20250324	193300	375111586	1001	1001	1001	1001	0
103	20250324	193200	375111586	1001	1001	1001	1001	0
104	20250324	193100	375111586	1001	1001	1001	1001	0
105	20250324	193000	375111586	1001	1001	1001	1001	0
106	20250324	192900	375111586	1001	1001	1001	1001	0
107	20250324	192800	375111586	1001	1001	1001	1001	0
108	20250324	192700	375111586	1001	1001	1001	1001	0
109	20250324	192600	375111586	1001	1001	1001	1001	0
110	20250324	192500	375111586	1001	1001	1001	1001	0
111	20250324	192400	375111586	1001	1001	1001	1001	0
112	20250324	192300	375111586	1001	1001	1001	1001	0
113	20250324	192200	375111586	1001	1001	1001	1001	0
114	20250324	192100	375111586	1001	1001	1001	1001	0
115	20250324	192000	375111586	1001	1001	1001	1001	0
116	20250324	191900	375111586	1001	1001	1001	1001	0
117	20250324	191800	375111586	1001	1001	1001	1001	0
118	20250324	191700	375111586	1001	1001	1001	1001	0
119	20250324	191600	375111586	1001	1001	1001	1001	0
120	20250324	191500	375111586	1001	1001	1001	1001	0
121	20250324	191400	375111586	1001	1001	1001	1001	0
122	20250324	191300	375111586	1001	1001	1001	1001	797
123	20250324	191200	375111586	1001	1001	1001	1001	0
124	20250324	191100	375111586	1001	1001	1001	1001	0
125	20250324	191000	375111586	1001	1001	1001	1001	0
126	20250324	190900	375111586	1001	1001	1001	1001	0
127	20250324	190800	375111586	1001	1001	1001	1001	0
128	20250324	190700	375111586	1001	1001	1001	1001	0
129	20250324	190600	375111586	1001	1001	1001	1001	0
130	20250324	190500	375111586	1001	1001	1001	1001	0
131	20250324	190400	375111586	1001	1001	1001	1001	0
132	20250324	190300	375111586	1001	1001	1001	1001	0
133	20250324	190200	375111586	1001	1001	1001	1001	0
134	20250324	190100	375111586	1001	1001	1001	1001	0
135	20250324	190000	375111586	1001	1001	1001	1001	0
136	20250324	185900	375111586	1001	1001	1001	1001	0
137	20250324	185800	375111586	1001	1001	1001	1001	0
138	20250324	185700	375111586	1001	1001	1001	1001	0
139	20250324	185600	375111586	1001	1001	1001	1001	0
140	20250324	185500	375111586	1001	1001	1001	1001	0
141	20250324	185400	375111586	1001	1001	1001	1001	0
142	20250324	185300	375111586	1001	1001	1001	1001	0
143	20250324	185200	375111586	1001	1001	1001	1001	0
144	20250324	185100	375111586	1001	1001	1001	1001	0
145	20250324	185000	375111586	1001	1001	1001	1001	0
146	20250324	184900	375111586	1001	1001	1001	1001	0
147	20250324	184800	375111586	1001	1001	1001	1001	0
148	20250324	184700	375111586	1001	1001	1001	1001	0
149	20250324	184600	375111586	1001	1001	1001	1001	0
150	20250324	184500	375111586	1001	1001	1001	1001	0
151	20250324	184400	375111586	1001	1001	1001	1001	0
152	20250324	184300	375111586	1001	1001	1001	1001	797
153	20250324	184200	375111586	1001	1001	1001	1001	0
154	20250324	184100	375111586	1001	1001	1001	1001	0
155	20250324	184000	375111586	1001	1001	1001	1001	0
156	20250324	183900	375111586	1001	1001	1001	1001	0
157	20250324	183800	375111586	1001	1001	1001	1001	0
158	20250324	183700	375111586	1001	1001	1001	1001	0
159	20250324	183600	375111586	1001	1001	1001	1001	0
160	20250324	183500	375111586	1001	1001	1001	1001	0
161	20250324	183400	375111586	1001	1001	1001	1001	0
162	20250324	183300	375111586	1001	1001	1001	1001	0
163	20250324	183200	375111586	1001	1001	1001	1001	0
164	20250324	183100	375111586	1001	1001	1001	1001	0
165	20250324	183000	375111586	1001	1001	1001	1001	0
166	20250324	182900	375111586	1001	1001	1001	1001	0
167	20250324	182800	375111586	1001	1001	1001	1001	0
168	20250324	182700	375111586	1001	1001	1001	1001	0
169	20250324	182600	375111586	1001	1001	1001	1001	0
170	20250324	182500	375111586	1001	1001	1001	1001	0
171	20250324	182400	375111586	1001	1001	1001	1001	0
172	20250324	182300	375111586	1001	1001	1001	1001	0
173	20250324	182200	375111586	1001	1001	1001	1001	0
174	20250324	182100	375111586	1001	1001	1001	1001	0
175	20250324	182000	375111586	1001	1001	1001	1001	0
176	20250324	181900	375111586	1001	1001	1001	1001	0
177	20250324	181800	375111586	1001	1001	1001	1001	0
178	20250324	181700	375111586	1001	1001	1001	1001	0
179	20250324	181600	375111586	1001	1001	1001	1001	0
180	20250324	181500	375111586	1001	1001	1001	1001	0
181	20250324	181400	375111586	1001	1001	1001	1001	0
182	20250324	181300	375111586	1001	1001	1001	1001	797
183	20250324	181200	375111586	1001	1001	1001	1001	0
184	20250324	181100	375111586	1001	1001	1001	1001	0
185	20250324	181000	375111586	1001	1001	1001	1001	0
186	20250324	180900	375111586	1001	1001	1001	1001	0
187	20250324	180800	375111586	1001	1001	1001	1001	0
188	20250324	180700	375111586	1001	1001	1001	1001	0
189	20250324	180600	375111586	1001	1001	1001	1001	0
190	20250324	180500	375111586	1001	1001	1001	1001	0
191	20250324	180400	375111586	1001	1001	1001	1001	0
192	20250324	180300	375111586	1001	1001	1001	1001	0
193	20250324	180200	375111586	1001	1001	1001	1001	0
194	20250324	180100	375111586	1001	1001	1001	1001	0
195	20250324	180000	375111586	1001	1001	1001	1001	0
196	20250324	175900	375111586	1001	1001	1001	1001	0
197	20250324	175800	375111586	1001	1001	1001	1001	0
198	20250324	175700	375111586	1001	1001	1001	1001	0
199	20250324	175600	375111586	1001	1001	1001	1001	0
200	20250324	175500	375111586	1001	1001	1001	1001	0
201	20250324	175400	375111586	1001	1001	1001	1001	0
202	20250324	175300	375111586	1001	1001	1001	1001	0
203	20250324	175200	375111586	1001	1001	1001	1001	0
204	20250324	175100	375111586	1001	1001	1001	1001	0
205	20250324	175000	375111586	1001	1001	1001	1001	0
206	20250324	174900	375111586	1001	1001	1001	1001	0
207	20250324	174800	375111586	1001	1001	1001	1001	0
208	20250324	174700	375111586	1001	1001	1001	1001	0
209	20250324	174600	375111586	1001	1001	1001	1001	0
210	20250324	174500	375111586	1001	1001	1001	1001	0
211	20250324	174400	375111586	1001	1001	1001	1001	0
212	20250324	174300	375111586	1001	1001	1001	1001	797
213	20250324	174200	375111586	1001	1001	1001	1001	0
214	20250324	174100	375111586	1001	1001	1001	1001	0
215	20250324	174000	375111586	1001	1001	1001	1001	0
216	20250324	173900	375111586	1001	1001	1001	1001	0
217	20250324	173800	375111586	1001	1001	1001	1001	0
218	20250324	173700	375111586	1001	1001	1001	1001	0
219	20250324	173600	375111586	1001	1001	1001	1001	0
220	20250324	173500	375111586	1001	1001	1001	1001	0
221	20250324	173400	375111586	1001	1001	1001	1001	0
222	20250324	173300	375111586	1001	1001	1001	1001	0
223	20250324	173200	375111586	1001	1001	1001	1001	0
224	20250324	173100	375111586	1001	1001	1001	1001	0
225	20250324	173000	375111586	1001	1001	1001	1001	0
226	20250324	172900	375111586	1001	1001	1001	1001	0
227	20250324	172800	375111586	1001	1001	1001	1001	0
228	20250324	172700	375111586	1001	1001	1001	1001	0
229	20250324	172600	375111586	1001	1001	1001	1001	0
230	20250324	172500	375111586	1001	1001	1001	1001	0
231	20250324	172400	375111586	1001	1001	1001	1001	0
232	20250324	172300	375111586	1001	1001	1001	1001	0
233	20250324	172200	375111586	1001	1001	1001	1001	0
234	20250324	172100	375111586	1001	1001	1001	1001	0
235	20250324	172000	375111586	1001	1001	1001	1001	0
236	20250324	171900	375111586	1001	1001	1001	1001	0
237	20250324	171800	375111586	1001	1001	1001	1001	0
238	20250324	171700	375111586	1001	1001	1001	1001	0
239	20250324	171600	375111586	1001	1001	1001	1001	0
240	20250324	171500	375111586	1001	1001	1001	1001	0
241	20250324	171400	375111586	1001	1001	1001	1001	0
242	20250324	171300	375111586	1001	1001	1001	1001	797
243	20250324	171200	375111586	1001	1001	1001	1001	0
244	20250324	171100	375111586	1001	1001	1001	1001	0
245	20250324	171000	375111586	1001	1001	1001	1001	0
246	20250324	170900	375111586	1001	1001	1001	1001	0
247	20250324	170800	375111586	1001	1001	1001	1001	0
248	20250324	170700	375111586	1001	1001	1001	1001	0
249	20250324	170600	375111586	1001	1001	1001	1001	0
250	20250324	170500	375111586	1001	1001	1001	1001	0
251	20250324	170400	375111586	1001	1001	1001	1001	0
252	20250324	170300	375111586	1001	1001	1001	1001	0
253	20250324	170200	375111586	1001	1001	1001	1001	0
254	20250324	170100	375111586	1001	1001	1001	1001	0
255	20250324	170000	375111586	1001	1001	1001	1001	0
256	20250324	165900	375111586	1001	1001	1001	1001	0
257	20250324	165800	375111586	1001	1001	1001	1001	0
258	20250324	165700	375111586	1001	1001	1001	1001	0
259	20250324	165600	375111586	1001	1001	1001	1001	0
260	20250324	165500	375111586	1001	1001	1001	1001	0
261	20250324	165400	375111586	1001	1001	1001	1001	0
262	20250324	165300	375111586	1001	1001	1001	1001	0
263	20250324	165200	375111586	1001	1001	1001	1001	0
264	20250324	165100	375111586	1001	1001	1001	1001	0
265	20250324	165000	375111586	1001	1001	1001	1001	0
266	20250324	164900	375111586	1001	1001	1001	1001	0
267	20250324	164800	375111586	1001	1001	1001	1001	0
268	20250324	164700	375111586	1001	1001	1001	1001	0
269	20250324	164600	375111586	1001	1001	1001	1001	0
270	20250324	164500	375111586	1001	1001	1001	1001	0
271	20250324	164400	375111586	1001	1001	1001	1001	0
272	20250324	164300	375111586	1001	1001	1001	1001	797
273	20250324	164200	375111586	1001	1001	1001	1001	0
274	20250324	164100	375111586	1001	1001	1001	1001	0
275	20250324	164000	375111586	1001	1001	1001	1001	0
276	20250324	163900	375111586	1001	1001	1001	1001	0
277	20250324	163800	375111586	1001	1001	1001	1001	0
278	20250324	163700	375111586	1001	1001	1001	1001	0
279	20250324	163600	375111586	1001	1001	1001	1001	0
280	20250324	163500	375111586	1001	1001	1001	1001	0
281	20250324	163400	375111586	1001	1001	1001	1001	0
282	20250324	163300	375111586	1001	1001	1001	1001	0
283	20250324	163200	375111586	1001	1001	1001	1001	0
284	20250324	163100	375111586	1001	1001	1001	1001	0
285	20250324	163000	375111586	1001	1001	1001	1001	0
286	20250324	162900	375111586	1001	1001	1001	1001	0
287	20250324	162800	375111586	1001	1001	1001	1001	0
288	20250324	162700	375111586	1001	1001	1001	1001	0
289	20250324	162600	375111586	1001	1001	1001	1001	0
290	20250324	162500	375111586	1001	1001	1001	1001	0
291	20250324	162400	375111586	1001	1001	1001	1001	0
292	20250324	162300	375111586	1001	1001	1001	1001	0
293	20250324	162200	375111586	1001	1001	1001	1001	0
294	20250324	162100	375111586	1001	1001	1001	1001	0
295	20250324	162000	375111586	1001	1001	1001	1001	0
296	20250324	161900	375111586	1001	1001	1001	1001	0
297	20250324	161800	375111586	1001	1001	1001	1001	0
298	20250324	161700	375111586	1001	1001	1001	1001	0
299	20250324	161600	375111586	1001	1001	1001	1001	0
300	20250324	161500	375111586	1001	1001	1001	1001	0
301	20250324	161400	375111586	1001	1001	1001	1001	0
302	20250324	161300	375111586	1001	1001	1001	1001	797
303	20250324	161200	375111586	1001	1001	1001	1001	0
304	20250324	161100	375111586	1001	1001	1001	1001	0
305	20250324	161000	375111586	1001	1001	1001	1001	0
306	20250324	160900	375111586	1001	1001	1001	1001	0
307	20250324	160800	375111586	1001	1001	1001	1001	0
308	20250324	160700	375111586	1001	1001	1001	1001	0
309	20250324	160600	375111586	1001	1001	1001	1001	0
310	20250324	160500	375111586	1001	1001	1001	1001	0
311	20250324	160400	375111586	1001	1001	1001	1001	0
312	20250324	160300	375111586	1001	1001	1001	1001	0
313	20250324	160200	375111586	1001	1001	1001	1001	0
314	20250324	160100	375111586	1001	1001	1001	1001	0
315	20250324	160000	375111586	1001	1001	1001	1001	0
316	20250324	155900	375111586	1001	1001	1001	1001	0
317	20250324	155800	375111586	1001	1001	1001	1001	0
318	20250324	155700	375111586	1001	1001	1001	1001	0
319	20250324	155600	375111586	1001	1001	1001	1001	0
320	20250324	155500	375111586	1001	1001	1001	1001	0
321	20250324	155400	375111586	1001	1001	1001	1001	0
322	20250324	155300	375111586	1001	1001	1001	1001	0
323	20250324	155200	375111586	1001	1001	1001	1001	0
324	20250324	155100	375111586	1001	1001	1001	1001	0
325	20250324	155000	375111586	1001	1001	1001	1001	0
326	20250324	154900	375111586	1001	1001	1001	1001	0
327	20250324	154800	375111586	1001	1001	1001	1001	0
328	20250324	154700	375111586	1001	1001	1001	1001	0
329	20250324	154600	375111586	1001	1001	1001	1001	0
330	20250324	154500	375111586	1001	1001	1001	1001	0
331	20250324	154400	375111586	1001	1001	1001	1001	0
332	20250324	154300	375111586	1001	1001	1001	1001	797
333	20250324	154200	375111586	1001	1001	1001	1001	0
334	20250324	154100	375111586	1001	1001	1001	1001	0
335	20250324	154000	375111586	1001	1001	1001	1001	0
336	20250324	153900	375111586	1001	1001	1001	1001	0
337	20250324	153800	375111586	1001	1001	1001	1001	0
338	20250324	153700	375111586	1001	1001	1001	1001	0
339	20250324	153600	375111586	1001	1001	1001	1001	0
340	20250324	153500	375111586	1001	1001	1001	1001	0
341	20250324	153400	375111586	1001	1001	1001	1001	0
342	20250324	153300	375111586	1001	1001	1001	1001	0
343	20250324	153200	375111586	1001	1001	1001	1001	0
344	20250324	153100	375111586	1001	1001	1001	1001	0
345	20250324	153000	375111586	1001	1001	1001	1001	797
346	20250324	152900	374313789	1003	1003	1003	1003	0
347	20250324	152800	374313789	1003	1003	1003	1003	0
348	20250324	152700	374313789	1003	1003	1003	1003	0
349	20250324	152600	374313789	1003	1003	1003	1003	0
350	20250324	152500	374313789	1003	1003	1003	1003	0
351	20250324	152400	374313789	1003	1003	1003	1003	0
352	20250324	152300	374313789	1003	1003	1003	1003	0
353	20250324	152200	374313789	1003	1003	1003	1003	0
354	20250324	152100	374313789	1003	1003	1003	1003	0
355	20250324	152000	374313789	1003	1003	1003	1003	0
356	20250324	151900	374313789	1003	1003	1003	1003	1985
357	20250324	151800	372322834	1003	1003	1003	1003	1699
358	20250324	151700	370618737	1003	1003	1003	1003	389
359	20250324	151600	370228570	1003	1004	1004	1003	477
360	20250324	151500	369750037	1004	1004	1004	1004	0
361	20250324	151400	369750037	1004	1003	1004	1003	1291
362	20250324	151300	368454655	1003	1004	1004	1003	100
363	20250324	151200	368354256	1004	1004	1004	1004	1325
364	20250324	151100	367023956	1004	1004	1004	1004	141
365	20250324	151000	366882392	1004	1004	1004	1004	41
366	20250324	150900	366841228	1000	1000	1000	1000	112
367	20250324	150800	366729228	1000	1000	1000	1000	0
368	20250324	150700	366729228	1000	1000	1000	1000	100
369	20250324	150600	366629228	1000	1000	1000	1000	497
370	20250324	150500	366132228	1005	1005	1005	1005	300
371	20250324	150400	365830728	1005	1005	1005	1005	1
372	20250324	150300	365829723	1005	1005	1005	1005	0
373	20250324	150200	365829723	1005	1000	1005	1000	143
374	20250324	150100	365686018	1000	1000	1000	1000	27
375	20250324	150000	365659018	1000	1000	1000	1000	51
376	20250324	145900	365608018	1000	1000	1000	1000	0
377	20250324	145800	365608018	1000	1000	1000	1000	0
378	20250324	145700	365608018	1000	1000	1000	1000	1345
379	20250324	145600	364263018	1001	1001	1001	1001	1715
380	20250324	145500	362546303	1001	1001	1001	1001	0
381	20250324	145400	362546303	1001	1001	1001	1001	0
382	20250324	145300	362546303	1001	1001	1001	1001	0
383	20250324	145200	362546303	1001	1001	1001	1001	0
384	20250324	145100	362546303	1001	1001	1001	1001	0
385	20250324	145000	362546303	1001	1001	1001	1001	1731
386	20250324	144900	360813572	1008	1008	1008	1008	884
387	20250324	144800	359922500	1008	1008	1008	1008	345
388	20250324	144700	359574740	1003	1003	1003	1003	4
389	20250324	144600	359570728	1002	1000	1002	1000	3577
390	20250324	144500	355993500	999	1000	1000	999	1725
391	20250324	144400	354268592	1001	999	1001	999	87
392	20250324	144300	354181603	1000	1001	1001	1000	1894
393	20250324	144200	352286709	1001	1001	1001	1001	500
394	20250324	144100	351786209	1001	1001	1001	1001	0
395	20250324	144000	351786209	1001	1001	1001	1001	356
396	20250324	143900	351429853	1009	1009	1009	1009	0
397	20250324	143800	351429853	1009	1009	1009	1009	0
398	20250324	143700	351429853	1009	1005	1009	997	2501
399	20250324	143600	348927013	1005	1005	1005	1005	80
400	20250324	143500	348846613	1011	1011	1011	1011	0
401	20250324	143400	348846613	1011	1011	1011	1011	700
402	20250324	143300	348138913	1011	1011	1011	1011	0
403	20250324	143200	348138913	1011	1011	1011	1011	795
404	20250324	143100	347335168	1011	1010	1011	1010	2865
405	20250324	143000	344439097	1010	1008	1010	1008	6221
406	20250324	142900	338157963	1003	1003	1003	1003	269
407	20250324	142800	337888156	1004	1004	1004	1004	54
408	20250324	142700	337833940	1007	1007	1007	1007	0
409	20250324	142600	337833940	1007	1007	1007	1007	0
410	20250324	142500	337833940	1007	1007	1007	1007	0
411	20250324	142400	337833940	1007	1007	1007	1007	1103
412	20250324	142300	336723219	1007	1007	1007	1007	0
413	20250324	142200	336723219	1007	1007	1007	1007	1
414	20250324	142100	336722212	1007	1007	1007	1007	1
415	20250324	142000	336721205	1008	1008	1008	1008	35
416	20250324	141900	336685925	1008	1008	1008	1008	6
417	20250324	141800	336679877	1001	1001	1001	1001	14
418	20250324	141700	336665863	998	998	998	998	0
419	20250324	141600	336665863	998	998	998	998	0
420	20250324	141500	336665863	998	998	998	998	0
421	20250324	141400	336665863	998	998	998	998	0
422	20250324	141300	336665863	998	998	998	998	0
423	20250324	141200	336665863	998	998	998	998	0
424	20250324	141100	336665863	998	998	998	998	1
425	20250324	141000	336664865	1004	1004	1004	1004	0
426	20250324	140900	336664865	1004	1004	1004	1004	18
427	20250324	140800	336646793	1004	1004	1004	1004	0
428	20250324	140700	336646793	1004	1004	1004	1004	0
429	20250324	140600	336646793	1004	1004	1004	1004	0
430	20250324	140500	336646793	1004	1004	1004	1004	3
431	20250324	140400	336643781	1005	1005	1010	1005	12974
432	20250324	140300	323581010	1005	999	1005	999	1500
433	20250324	140200	322076115	993	993	993	993	0
434	20250324	140100	322076115	993	993	993	993	0
435	20250324	140000	322076115	993	993	993	993	0
436	20250324	135900	322076115	993	993	993	993	0
437	20250324	135800	322076115	993	993	993	993	1
438	20250324	135700	322075122	993	993	993	993	0
439	20250324	135600	322075122	993	993	993	993	1252
440	20250324	135500	320831886	993	993	993	993	0
441	20250324	135400	320831886	993	993	993	993	32
442	20250324	135300	320800110	1000	1000	1000	1000	0
443	20250324	135200	320800110	1000	999	1000	999	200
444	20250324	135100	320600175	1000	1000	1000	1000	0
445	20250324	135000	320600175	1000	1000	1000	1000	0
446	20250324	134900	320600175	1000	1000	1000	1000	0
447	20250324	134800	320600175	1000	1000	1000	1000	1
448	20250324	134700	320599175	992	997	997	992	831
449	20250324	134600	319771784	997	997	997	997	294
450	20250324	134500	319478666	997	997	997	997	0
451	20250324	134400	319478666	997	997	997	997	93
452	20250324	134300	319385945	997	998	998	997	3040
453	20250324	134200	316354765	998	998	998	998	0
454	20250324	134100	316354765	998	998	998	998	0
455	20250324	134000	316354765	998	998	998	998	0
456	20250324	133900	316354765	998	998	998	998	300
457	20250324	133800	316055365	997	997	997	997	0
458	20250324	133700	316055365	997	997	997	997	0
459	20250324	133600	316055365	997	997	997	997	1699
460	20250324	133500	314361462	997	997	997	997	0
461	20250324	133400	314361462	997	997	997	997	0
462	20250324	133300	314361462	997	997	997	997	0
463	20250324	133200	314361462	997	997	997	997	0
464	20250324	133100	314361462	997	997	997	997	101
465	20250324	133000	314260765	997	997	997	997	0
466	20250324	132900	314260765	997	997	997	997	1
467	20250324	132800	314259768	997	997	997	997	0
468	20250324	132700	314259768	997	1005	1005	997	143
469	20250324	132600	314117124	999	999	999	999	0
470	20250324	132500	314117124	999	999	999	999	0
471	20250324	132400	314117124	999	999	999	999	1204
472	20250324	132300	312914328	1006	1006	1006	1006	0
473	20250324	132200	312914328	1006	1006	1006	1006	0
474	20250324	132100	312914328	1006	1006	1006	1006	23
475	20250324	132000	312891190	1006	1000	1006	1000	497
476	20250324	131900	312391376	997	997	997	997	100
477	20250324	131800	312291676	997	997	997	997	60
478	20250324	131700	312231856	997	999	999	997	424
479	20250324	131600	311809113	997	997	997	997	1000
480	20250324	131500	310812113	1000	1000	1000	1000	0
481	20250324	131400	310812113	1000	1000	1000	1000	0
482	20250324	131300	310812113	1000	1000	1000	1000	974
483	20250324	131200	309838113	1000	1000	1000	1000	126
484	20250324	131100	309712113	1000	998	1000	998	125
485	20250324	131000	309587115	998	998	998	998	0
486	20250324	130900	309587115	998	999	999	998	49
487	20250324	130800	309538201	999	999	999	999	0
488	20250324	130700	309538201	999	999	999	999	760
489	20250324	130600	308778961	999	999	999	999	0
490	20250324	130500	308778961	999	999	999	999	0
491	20250324	130400	308778961	999	999	999	999	0
492	20250324	130300	308778961	999	999	999	999	15
493	20250324	130200	308763976	999	999	999	999	8440
494	20250324	130100	300332416	999	999	999	999	17
495	20250324	130000	300315433	999	999	999	999	0
496	20250324	125900	300315433	999	999	999	999	0
497	20250324	125800	300315433	999	999	999	999	10
498	20250324	125700	300305443	999	999	999	999	0
499	20250324	125600	300305443	999	1000	1000	999	1690
500	20250324	125500	298616963	1006	1006	1006	1006	0
501	20250324	125400	298616963	1006	1000	1006	1000	2564
502	20250324	125300	296052957	1000	1000	1000	1000	0
503	20250324	125200	296052957	1000	1000	1000	1000	100
504	20250324	125100	295952957	1000	1005	1005	1000	1389
505	20250324	125000	294563117	1005	1005	1005	1005	200
506	20250324	124900	294362117	1005	1004	1005	1004	2091
507	20250324	124800	292261925	1004	1004	1004	1004	0
508	20250324	124700	292261925	1004	1004	1004	1004	3
509	20250324	124600	292258913	1004	1004	1004	1004	102
510	20250324	124500	292156505	1004	1003	1004	1003	647
511	20250324	124400	291507445	999	999	999	999	0
512	20250324	124300	291507445	999	999	999	999	0
513	20250324	124200	291507445	999	999	999	999	9
514	20250324	124100	291498454	999	999	999	999	0
515	20250324	124000	291498454	999	999	999	999	0
516	20250324	123900	291498454	999	999	999	999	307
517	20250324	123800	291191761	999	999	999	999	372
518	20250324	123700	290820133	999	999	999	999	94
519	20250324	123600	290726227	999	999	999	999	0
520	20250324	123500	290726227	999	999	999	999	255
521	20250324	123400	290471482	1001	1001	1001	1001	801
522	20250324	123300	289669681	1006	1006	1006	1006	2
523	20250324	123200	289667669	1006	1006	1006	1006	1317
524	20250324	123100	288342767	1006	1005	1007	1005	1370
525	20250324	123000	286965029	1006	1006	1006	1006	0
526	20250324	122900	286965029	1006	1006	1006	1006	0
527	20250324	122800	286965029	1006	1006	1006	1006	0
528	20250324	122700	286965029	1006	1005	1006	1005	3
529	20250324	122600	286962013	1006	1006	1006	1006	2
530	20250324	122500	286960001	1006	1006	1006	1006	0
531	20250324	122400	286960001	1006	1006	1006	1006	21
532	20250324	122300	286938875	1006	1006	1006	1006	2
533	20250324	122200	286936863	1006	1003	1006	1003	6120
534	20250324	122100	280789495	1003	1003	1003	1003	1
535	20250324	122000	280788492	998	998	998	998	0
536	20250324	121900	280788492	998	998	998	998	32
537	20250324	121800	280756556	999	999	999	999	0
538	20250324	121700	280756556	999	1000	1005	999	2441
539	20250324	121600	278315147	1000	1005	1005	1000	1988
540	20250324	121500	276322142	1008	1008	1008	1008	99
541	20250324	121400	276222350	1009	1009	1009	1009	14
542	20250324	121300	276208224	1009	1002	1009	1002	11407
543	20250324	121200	264703117	1002	1000	1002	1000	140
544	20250324	121100	264563075	1000	995	1000	995	4000
545	20250324	121000	260576157	994	994	994	994	48
546	20250324	120900	260528445	994	994	994	994	0
547	20250324	120800	260528445	994	994	994	994	0
548	20250324	120700	260528445	994	994	994	994	255
549	20250324	120600	260274975	995	995	995	995	0
550	20250324	120500	260274975	995	995	995	995	0
551	20250324	120400	260274975	995	995	995	995	0
552	20250324	120300	260274975	995	995	995	995	0
553	20250324	120200	260274975	995	995	995	995	0
554	20250324	120100	260274975	995	995	995	995	11
555	20250324	120000	260264030	996	996	996	996	0
556	20250324	115900	260264030	996	996	996	996	0
557	20250324	115800	260264030	996	996	996	996	0
558	20250324	115700	260264030	996	996	996	996	0
559	20250324	115600	260264030	996	996	996	996	200
560	20250324	115500	260064830	996	996	996	996	200
561	20250324	115400	259865630	996	996	996	996	0
562	20250324	115300	259865630	996	996	996	996	200
563	20250324	115200	259666430	996	996	996	996	1
564	20250324	115100	259665434	996	996	996	996	0
565	20250324	115000	259665434	996	996	996	996	0
566	20250324	114900	259665434	996	992	996	992	3
567	20250324	114800	259662453	990	990	990	990	0
568	20250324	114700	259662453	990	990	990	990	0
569	20250324	114600	259662453	990	989	990	989	1116
570	20250324	114500	258557729	989	989	989	989	49
571	20250324	114400	258509268	984	984	984	984	0
572	20250324	114300	258509268	984	984	984	984	0
573	20250324	114200	258509268	984	984	984	984	0
574	20250324	114100	258509268	984	984	984	984	0
575	20250324	114000	258509268	984	984	984	984	0
576	20250324	113900	258509268	984	984	984	984	119
577	20250324	113800	258392172	984	984	984	984	0
578	20250324	113700	258392172	984	984	984	984	0
579	20250324	113600	258392172	984	989	989	984	101
580	20250324	113500	258292288	989	989	989	989	100
581	20250324	113400	258193388	989	989	989	989	0
582	20250324	113300	258193388	989	985	989	985	51
583	20250324	113200	258143149	985	985	985	985	0
584	20250324	113100	258143149	985	985	985	985	2
585	20250324	113000	258141179	984	984	984	984	0
586	20250324	112900	258141179	984	984	984	984	500
587	20250324	112800	257649179	984	984	984	984	1010
588	20250324	112700	256655339	983	983	983	983	0
589	20250324	112600	256655339	983	983	983	983	0
590	20250324	112500	256655339	983	983	983	983	347
591	20250324	112400	256314238	983	983	983	983	0
592	20250324	112300	256314238	983	983	983	983	1
593	20250324	112200	256313255	983	983	983	983	1
594	20250324	112100	256312272	983	983	983	983	1500
595	20250324	112000	254837772	995	982	995	982	554
596	20250324	111900	254293711	982	988	988	982	114
597	20250324	111800	254181454	990	990	990	989	536
598	20250324	111700	253650819	990	990	990	990	0
599	20250324	111600	253650819	990	990	990	990	0
600	20250324	111500	253650819	990	990	990	990	362
601	20250324	111400	253292439	990	990	990	990	2037
602	20250324	111300	251275809	990	990	990	990	2518
603	20250324	111200	248782989	990	994	994	990	1502
604	20250324	111100	247295131	994	994	994	994	2
605	20250324	111000	247293143	996	996	996	996	0
606	20250324	110900	247293143	996	992	996	992	6
607	20250324	110800	247287171	997	997	997	997	0
608	20250324	110700	247287171	997	997	997	997	0
609	20250324	110600	247287171	997	997	997	997	0
610	20250324	110500	247287171	997	997	997	997	286
611	20250324	110400	247002029	997	997	997	997	217
612	20250324	110300	246785680	996	996	996	996	537
613	20250324	110200	246250828	996	996	996	996	2
614	20250324	110100	246248836	996	994	996	990	6180
615	20250324	110000	240125585	997	999	999	997	528
616	20250324	105900	239598913	1000	1000	1000	1000	50
617	20250324	105800	239548913	999	999	999	999	0
618	20250324	105700	239548913	999	997	999	997	594
619	20250324	105600	238956395	997	997	997	997	556
620	20250324	105500	238402063	997	994	997	994	440
621	20250324	105400	237963395	994	994	995	991	3036
622	20250324	105300	234945691	994	1000	1000	990	4077
623	20250324	105200	230896229	998	1006	1006	998	93
624	20250324	105100	230802783	1009	1009	1009	1009	518
625	20250324	105000	230280121	1009	1008	1009	1008	148
626	20250324	104900	230130790	1009	1018	1019	1009	8367
627	20250324	104800	221651129	1018	984	1024	984	17888
628	20250324	104700	203648942	984	972	984	972	16057
629	20250324	104600	187968497	972	970	972	970	10613
630	20250324	104500	177668082	970	970	970	970	10
631	20250324	104400	177658382	970	970	970	970	0
632	20250324	104300	177658382	970	970	970	970	0
633	20250324	104200	177658382	970	970	970	970	1
634	20250324	104100	177657412	965	965	965	965	1752
635	20250324	104000	175966732	965	965	965	965	10
636	20250324	103900	175957082	965	965	965	964	59
637	20250324	103800	175900202	965	965	965	965	81
638	20250324	103700	175822037	964	964	964	964	0
639	20250324	103600	175822037	964	964	964	964	24
640	20250324	103500	175798901	969	969	969	969	20
641	20250324	103400	175779521	969	969	969	969	80
642	20250324	103300	175702001	962	962	962	962	0
643	20250324	103200	175702001	962	962	962	962	0
644	20250324	103100	175702001	962	962	962	962	350
645	20250324	103000	175365301	962	962	962	962	0
646	20250324	102900	175365301	962	962	962	962	0
647	20250324	102800	175365301	962	969	970	962	1085
648	20250324	102700	174320723	962	962	962	962	0
649	20250324	102600	174320723	962	969	969	962	2
650	20250324	102500	174318792	962	962	962	962	0
651	20250324	102400	174318792	962	962	962	962	0
652	20250324	102300	174318792	962	962	962	962	0
653	20250324	102200	174318792	962	962	962	962	2
654	20250324	102100	174316868	969	968	969	968	653
655	20250324	102000	173684763	968	968	968	968	6
656	20250324	101900	173678955	958	958	958	958	0
657	20250324	101800	173678955	958	958	958	958	5
658	20250324	101700	173674165	965	963	973	950	33326
659	20250324	101600	141569355	963	957	963	957	3880
660	20250324	101500	137838613	957	956	960	956	3115
661	20250324	101400	134854242	951	943	951	943	135
662	20250324	101300	134726665	943	943	943	943	9
663	20250324	101200	134718178	943	943	943	943	0
664	20250324	101100	134718178	943	943	943	943	2327
665	20250324	101000	132523817	943	943	943	943	4117
666	20250324	100900	128641486	943	943	943	943	3030
667	20250324	100800	125784196	951	951	951	951	0
668	20250324	100700	125784196	951	950	951	950	5
669	20250324	100600	125779442	951	955	955	951	4128
670	20250324	100500	121849510	957	959	959	957	1269
671	20250324	100400	120633539	959	959	959	959	224
672	20250324	100300	120418723	957	957	957	957	0
673	20250324	100200	120418723	957	957	957	957	11
674	20250324	100100	120408196	960	960	960	960	0
675	20250324	100000	120408196	960	960	960	960	106
676	20250324	095900	120306436	960	960	960	960	682
677	20250324	095800	119651716	955	955	955	955	0
678	20250324	095700	119651716	955	964	964	955	1395
679	20250324	095600	118319221	964	964	964	964	1091
680	20250324	095500	117267497	964	964	964	964	1
681	20250324	095400	117266533	964	964	964	955	888
682	20250324	095300	116410511	964	963	964	963	4100
683	20250324	095200	112458412	964	962	964	962	1387
684	20250324	095100	111124074	962	960	962	960	2596
685	20250324	095000	108631892	960	951	960	951	1770
686	20250324	094900	106937442	959	954	959	954	5006
687	20250324	094800	102139844	951	952	952	951	2303
688	20250324	094700	99947408	951	951	951	951	302
689	20250324	094600	99660206	951	951	951	951	1016
690	20250324	094500	98693990	951	944	951	944	1530
691	20250324	094400	97241494	940	937	940	933	3956
692	20250324	094300	93529725	933	933	933	933	0
693	20250324	094200	93529725	933	933	933	933	0
694	20250324	094100	93529725	933	933	933	933	1567
695	20250324	094000	92067714	937	933	937	933	308
696	20250324	093900	91779238	933	933	933	933	0
697	20250324	093800	91779238	933	937	937	933	101
698	20250324	093700	91685001	928	928	928	928	0
699	20250324	093600	91685001	928	928	928	928	1053
700	20250324	093500	90707817	928	919	928	919	7134
701	20250324	093400	84131193	916	912	916	905	17769
702	20250324	093300	67905332	910	915	915	910	5296
703	20250324	093200	63080827	915	917	917	915	2575
704	20250324	093100	60720922	918	930	930	918	10760
705	20250324	093000	50806856	924	925	925	924	2000
706	20250324	092900	48957851	925	931	931	925	7459
707	20250324	092800	42024407	931	931	931	931	403
708	20250324	092700	41649214	931	931	931	931	5
709	20250324	092600	41644559	931	930	931	930	2718
710	20250324	092500	39115879	938	929	938	929	11
711	20250324	092400	39105606	929	938	938	929	4081
712	20250324	092300	35314348	938	938	938	938	0
713	20250324	092200	35314348	938	938	938	938	220
714	20250324	092100	35107988	938	930	938	929	1817
715	20250324	092000	33418899	930	931	932	930	1129
716	20250324	091900	32368737	931	931	939	931	1037
717	20250324	091800	31403250	939	936	939	931	2519
718	20250324	091700	29056298	935	935	935	935	0
719	20250324	091600	29056298	935	936	936	935	1500
720	20250324	091500	27653646	936	936	936	935	801
721	20250324	091400	26904292	932	953	953	932	8571
722	20250324	091300	18857618	954	953	954	953	2
723	20250324	091200	18855711	954	954	954	954	391
724	20250324	091100	18482697	954	953	954	953	261
725	20250324	091000	18233735	954	953	954	952	3327
726	20250324	090900	15063013	953	946	953	946	725
727	20250324	090800	14375588	945	945	945	945	2
728	20250324	090700	14373698	945	945	945	945	0
729	20250324	090600	14373698	945	945	945	942	324
730	20250324	090500	14067719	941	942	943	940	3167
731	20250324	090400	11086379	943	943	943	943	0
732	20250324	090300	11086379	943	943	943	943	150
733	20250324	090200	10944929	943	943	943	941	2440
734	20250324	090100	8646677	943	946	946	943	3500
735	20250324	090000	5340495	946	945	946	945	5651