KissMeData/365550/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	212700	813471705	5030	5030	5030	5030	1734
3	20250324	212600	813471705	5030	5030	5030	5030	0
4	20250324	212500	813471705	5030	5030	5030	5030	0
5	20250324	212400	813471705	5030	5030	5030	5030	0
6	20250324	212300	813471705	5030	5030	5030	5030	0
7	20250324	212200	813471705	5030	5030	5030	5030	0
8	20250324	212100	813471705	5030	5030	5030	5030	0
9	20250324	212000	813471705	5030	5030	5030	5030	0
10	20250324	211900	813471705	5030	5030	5030	5030	0
11	20250324	211800	813471705	5030	5030	5030	5030	0
12	20250324	211700	813471705	5030	5030	5030	5030	0
13	20250324	211600	813471705	5030	5030	5030	5030	0
14	20250324	211500	813471705	5030	5030	5030	5030	0
15	20250324	211400	813471705	5030	5030	5030	5030	0
16	20250324	211300	813471705	5030	5030	5030	5030	0
17	20250324	211200	813471705	5030	5030	5030	5030	0
18	20250324	211100	813471705	5030	5030	5030	5030	0
19	20250324	211000	813471705	5030	5030	5030	5030	0
20	20250324	210900	813471705	5030	5030	5030	5030	0
21	20250324	210800	813471705	5030	5030	5030	5030	0
22	20250324	210700	813471705	5030	5030	5030	5030	0
23	20250324	210600	813471705	5030	5030	5030	5030	0
24	20250324	210500	813471705	5030	5030	5030	5030	0
25	20250324	210400	813471705	5030	5030	5030	5030	0
26	20250324	210300	813471705	5030	5030	5030	5030	0
27	20250324	210200	813471705	5030	5030	5030	5030	0
28	20250324	210100	813471705	5030	5030	5030	5030	0
29	20250324	210000	813471705	5030	5030	5030	5030	0
30	20250324	205900	813471705	5030	5030	5030	5030	0
31	20250324	205800	813471705	5030	5030	5030	5030	0
32	20250324	205700	813471705	5030	5030	5030	5030	1734
33	20250324	205600	813471705	5030	5030	5030	5030	0
34	20250324	205500	813471705	5030	5030	5030	5030	0
35	20250324	205400	813471705	5030	5030	5030	5030	0
36	20250324	205300	813471705	5030	5030	5030	5030	0
37	20250324	205200	813471705	5030	5030	5030	5030	0
38	20250324	205100	813471705	5030	5030	5030	5030	0
39	20250324	205000	813471705	5030	5030	5030	5030	0
40	20250324	204900	813471705	5030	5030	5030	5030	0
41	20250324	204800	813471705	5030	5030	5030	5030	0
42	20250324	204700	813471705	5030	5030	5030	5030	0
43	20250324	204600	813471705	5030	5030	5030	5030	0
44	20250324	204500	813471705	5030	5030	5030	5030	0
45	20250324	204400	813471705	5030	5030	5030	5030	0
46	20250324	204300	813471705	5030	5030	5030	5030	0
47	20250324	204200	813471705	5030	5030	5030	5030	0
48	20250324	204100	813471705	5030	5030	5030	5030	0
49	20250324	204000	813471705	5030	5030	5030	5030	0
50	20250324	203900	813471705	5030	5030	5030	5030	0
51	20250324	203800	813471705	5030	5030	5030	5030	0
52	20250324	203700	813471705	5030	5030	5030	5030	0
53	20250324	203600	813471705	5030	5030	5030	5030	0
54	20250324	203500	813471705	5030	5030	5030	5030	0
55	20250324	203400	813471705	5030	5030	5030	5030	0
56	20250324	203300	813471705	5030	5030	5030	5030	0
57	20250324	203200	813471705	5030	5030	5030	5030	0
58	20250324	203100	813471705	5030	5030	5030	5030	0
59	20250324	203000	813471705	5030	5030	5030	5030	0
60	20250324	202900	813471705	5030	5030	5030	5030	0
61	20250324	202800	813471705	5030	5030	5030	5030	0
62	20250324	202700	813471705	5030	5030	5030	5030	1734
63	20250324	202600	813471705	5030	5030	5030	5030	0
64	20250324	202500	813471705	5030	5030	5030	5030	0
65	20250324	202400	813471705	5030	5030	5030	5030	0
66	20250324	202300	813471705	5030	5030	5030	5030	0
67	20250324	202200	813471705	5030	5030	5030	5030	0
68	20250324	202100	813471705	5030	5030	5030	5030	0
69	20250324	202000	813471705	5030	5030	5030	5030	0
70	20250324	201900	813471705	5030	5030	5030	5030	0
71	20250324	201800	813471705	5030	5030	5030	5030	0
72	20250324	201700	813471705	5030	5030	5030	5030	0
73	20250324	201600	813471705	5030	5030	5030	5030	0
74	20250324	201500	813471705	5030	5030	5030	5030	0
75	20250324	201400	813471705	5030	5030	5030	5030	0
76	20250324	201300	813471705	5030	5030	5030	5030	0
77	20250324	201200	813471705	5030	5030	5030	5030	0
78	20250324	201100	813471705	5030	5030	5030	5030	0
79	20250324	201000	813471705	5030	5030	5030	5030	0
80	20250324	200900	813471705	5030	5030	5030	5030	0
81	20250324	200800	813471705	5030	5030	5030	5030	0
82	20250324	200700	813471705	5030	5030	5030	5030	0
83	20250324	200600	813471705	5030	5030	5030	5030	0
84	20250324	200500	813471705	5030	5030	5030	5030	0
85	20250324	200400	813471705	5030	5030	5030	5030	0
86	20250324	200300	813471705	5030	5030	5030	5030	0
87	20250324	200200	813471705	5030	5030	5030	5030	0
88	20250324	200100	813471705	5030	5030	5030	5030	0
89	20250324	200000	813471705	5030	5030	5030	5030	0
90	20250324	195900	813471705	5030	5030	5030	5030	0
91	20250324	195800	813471705	5030	5030	5030	5030	0
92	20250324	195700	813471705	5030	5030	5030	5030	1734
93	20250324	195600	813471705	5030	5030	5030	5030	0
94	20250324	195500	813471705	5030	5030	5030	5030	0
95	20250324	195400	813471705	5030	5030	5030	5030	0
96	20250324	195300	813471705	5030	5030	5030	5030	0
97	20250324	195200	813471705	5030	5030	5030	5030	0
98	20250324	195100	813471705	5030	5030	5030	5030	0
99	20250324	195000	813471705	5030	5030	5030	5030	0
100	20250324	194900	813471705	5030	5030	5030	5030	0
101	20250324	194800	813471705	5030	5030	5030	5030	0
102	20250324	194700	813471705	5030	5030	5030	5030	0
103	20250324	194600	813471705	5030	5030	5030	5030	0
104	20250324	194500	813471705	5030	5030	5030	5030	0
105	20250324	194400	813471705	5030	5030	5030	5030	0
106	20250324	194300	813471705	5030	5030	5030	5030	0
107	20250324	194200	813471705	5030	5030	5030	5030	0
108	20250324	194100	813471705	5030	5030	5030	5030	0
109	20250324	194000	813471705	5030	5030	5030	5030	0
110	20250324	193900	813471705	5030	5030	5030	5030	0
111	20250324	193800	813471705	5030	5030	5030	5030	0
112	20250324	193700	813471705	5030	5030	5030	5030	0
113	20250324	193600	813471705	5030	5030	5030	5030	0
114	20250324	193500	813471705	5030	5030	5030	5030	0
115	20250324	193400	813471705	5030	5030	5030	5030	0
116	20250324	193300	813471705	5030	5030	5030	5030	0
117	20250324	193200	813471705	5030	5030	5030	5030	0
118	20250324	193100	813471705	5030	5030	5030	5030	0
119	20250324	193000	813471705	5030	5030	5030	5030	0
120	20250324	192900	813471705	5030	5030	5030	5030	0
121	20250324	192800	813471705	5030	5030	5030	5030	0
122	20250324	192700	813471705	5030	5030	5030	5030	1734
123	20250324	192600	813471705	5030	5030	5030	5030	0
124	20250324	192500	813471705	5030	5030	5030	5030	0
125	20250324	192400	813471705	5030	5030	5030	5030	0
126	20250324	192300	813471705	5030	5030	5030	5030	0
127	20250324	192200	813471705	5030	5030	5030	5030	0
128	20250324	192100	813471705	5030	5030	5030	5030	0
129	20250324	192000	813471705	5030	5030	5030	5030	0
130	20250324	191900	813471705	5030	5030	5030	5030	0
131	20250324	191800	813471705	5030	5030	5030	5030	0
132	20250324	191700	813471705	5030	5030	5030	5030	0
133	20250324	191600	813471705	5030	5030	5030	5030	0
134	20250324	191500	813471705	5030	5030	5030	5030	0
135	20250324	191400	813471705	5030	5030	5030	5030	0
136	20250324	191300	813471705	5030	5030	5030	5030	0
137	20250324	191200	813471705	5030	5030	5030	5030	0
138	20250324	191100	813471705	5030	5030	5030	5030	0
139	20250324	191000	813471705	5030	5030	5030	5030	0
140	20250324	190900	813471705	5030	5030	5030	5030	0
141	20250324	190800	813471705	5030	5030	5030	5030	0
142	20250324	190700	813471705	5030	5030	5030	5030	0
143	20250324	190600	813471705	5030	5030	5030	5030	0
144	20250324	190500	813471705	5030	5030	5030	5030	0
145	20250324	190400	813471705	5030	5030	5030	5030	0
146	20250324	190300	813471705	5030	5030	5030	5030	0
147	20250324	190200	813471705	5030	5030	5030	5030	0
148	20250324	190100	813471705	5030	5030	5030	5030	0
149	20250324	190000	813471705	5030	5030	5030	5030	0
150	20250324	185900	813471705	5030	5030	5030	5030	0
151	20250324	185800	813471705	5030	5030	5030	5030	0
152	20250324	185700	813471705	5030	5030	5030	5030	1734
153	20250324	185600	813471705	5030	5030	5030	5030	0
154	20250324	185500	813471705	5030	5030	5030	5030	0
155	20250324	185400	813471705	5030	5030	5030	5030	0
156	20250324	185300	813471705	5030	5030	5030	5030	0
157	20250324	185200	813471705	5030	5030	5030	5030	0
158	20250324	185100	813471705	5030	5030	5030	5030	0
159	20250324	185000	813471705	5030	5030	5030	5030	0
160	20250324	184900	813471705	5030	5030	5030	5030	0
161	20250324	184800	813471705	5030	5030	5030	5030	0
162	20250324	184700	813471705	5030	5030	5030	5030	0
163	20250324	184600	813471705	5030	5030	5030	5030	0
164	20250324	184500	813471705	5030	5030	5030	5030	0
165	20250324	184400	813471705	5030	5030	5030	5030	0
166	20250324	184300	813471705	5030	5030	5030	5030	0
167	20250324	184200	813471705	5030	5030	5030	5030	0
168	20250324	184100	813471705	5030	5030	5030	5030	0
169	20250324	184000	813471705	5030	5030	5030	5030	0
170	20250324	183900	813471705	5030	5030	5030	5030	0
171	20250324	183800	813471705	5030	5030	5030	5030	0
172	20250324	183700	813471705	5030	5030	5030	5030	0
173	20250324	183600	813471705	5030	5030	5030	5030	0
174	20250324	183500	813471705	5030	5030	5030	5030	0
175	20250324	183400	813471705	5030	5030	5030	5030	0
176	20250324	183300	813471705	5030	5030	5030	5030	0
177	20250324	183200	813471705	5030	5030	5030	5030	0
178	20250324	183100	813471705	5030	5030	5030	5030	0
179	20250324	183000	813471705	5030	5030	5030	5030	0
180	20250324	182900	813471705	5030	5030	5030	5030	0
181	20250324	182800	813471705	5030	5030	5030	5030	0
182	20250324	182700	813471705	5030	5030	5030	5030	1734
183	20250324	182600	813471705	5030	5030	5030	5030	0
184	20250324	182500	813471705	5030	5030	5030	5030	0
185	20250324	182400	813471705	5030	5030	5030	5030	0
186	20250324	182300	813471705	5030	5030	5030	5030	0
187	20250324	182200	813471705	5030	5030	5030	5030	0
188	20250324	182100	813471705	5030	5030	5030	5030	0
189	20250324	182000	813471705	5030	5030	5030	5030	0
190	20250324	181900	813471705	5030	5030	5030	5030	0
191	20250324	181800	813471705	5030	5030	5030	5030	0
192	20250324	181700	813471705	5030	5030	5030	5030	0
193	20250324	181600	813471705	5030	5030	5030	5030	0
194	20250324	181500	813471705	5030	5030	5030	5030	0
195	20250324	181400	813471705	5030	5030	5030	5030	0
196	20250324	181300	813471705	5030	5030	5030	5030	0
197	20250324	181200	813471705	5030	5030	5030	5030	0
198	20250324	181100	813471705	5030	5030	5030	5030	0
199	20250324	181000	813471705	5030	5030	5030	5030	0
200	20250324	180900	813471705	5030	5030	5030	5030	0
201	20250324	180800	813471705	5030	5030	5030	5030	0
202	20250324	180700	813471705	5030	5030	5030	5030	0
203	20250324	180600	813471705	5030	5030	5030	5030	0
204	20250324	180500	813471705	5030	5030	5030	5030	0
205	20250324	180400	813471705	5030	5030	5030	5030	0
206	20250324	180300	813471705	5030	5030	5030	5030	0
207	20250324	180200	813471705	5030	5030	5030	5030	0
208	20250324	180100	813471705	5030	5030	5030	5030	0
209	20250324	180000	813471705	5030	5030	5030	5030	0
210	20250324	175900	813471705	5030	5030	5030	5030	0
211	20250324	175800	813471705	5030	5030	5030	5030	0
212	20250324	175700	813471705	5030	5030	5030	5030	1734
213	20250324	175600	813471705	5030	5030	5030	5030	0
214	20250324	175500	813471705	5030	5030	5030	5030	0
215	20250324	175400	813471705	5030	5030	5030	5030	0
216	20250324	175300	813471705	5030	5030	5030	5030	0
217	20250324	175200	813471705	5030	5030	5030	5030	0
218	20250324	175100	813471705	5030	5030	5030	5030	0
219	20250324	175000	813471705	5030	5030	5030	5030	0
220	20250324	174900	813471705	5030	5030	5030	5030	0
221	20250324	174800	813471705	5030	5030	5030	5030	0
222	20250324	174700	813471705	5030	5030	5030	5030	0
223	20250324	174600	813471705	5030	5030	5030	5030	0
224	20250324	174500	813471705	5030	5030	5030	5030	0
225	20250324	174400	813471705	5030	5030	5030	5030	0
226	20250324	174300	813471705	5030	5030	5030	5030	0
227	20250324	174200	813471705	5030	5030	5030	5030	0
228	20250324	174100	813471705	5030	5030	5030	5030	0
229	20250324	174000	813471705	5030	5030	5030	5030	0
230	20250324	173900	813471705	5030	5030	5030	5030	0
231	20250324	173800	813471705	5030	5030	5030	5030	0
232	20250324	173700	813471705	5030	5030	5030	5030	0
233	20250324	173600	813471705	5030	5030	5030	5030	0
234	20250324	173500	813471705	5030	5030	5030	5030	0
235	20250324	173400	813471705	5030	5030	5030	5030	0
236	20250324	173300	813471705	5030	5030	5030	5030	0
237	20250324	173200	813471705	5030	5030	5030	5030	0
238	20250324	173100	813471705	5030	5030	5030	5030	0
239	20250324	173000	813471705	5030	5030	5030	5030	0
240	20250324	172900	813471705	5030	5030	5030	5030	0
241	20250324	172800	813471705	5030	5030	5030	5030	0
242	20250324	172700	813471705	5030	5030	5030	5030	1734
243	20250324	172600	813471705	5030	5030	5030	5030	0
244	20250324	172500	813471705	5030	5030	5030	5030	0
245	20250324	172400	813471705	5030	5030	5030	5030	0
246	20250324	172300	813471705	5030	5030	5030	5030	0
247	20250324	172200	813471705	5030	5030	5030	5030	0
248	20250324	172100	813471705	5030	5030	5030	5030	0
249	20250324	172000	813471705	5030	5030	5030	5030	0
250	20250324	171900	813471705	5030	5030	5030	5030	0
251	20250324	171800	813471705	5030	5030	5030	5030	0
252	20250324	171700	813471705	5030	5030	5030	5030	0
253	20250324	171600	813471705	5030	5030	5030	5030	0
254	20250324	171500	813471705	5030	5030	5030	5030	0
255	20250324	171400	813471705	5030	5030	5030	5030	0
256	20250324	171300	813471705	5030	5030	5030	5030	0
257	20250324	171200	813471705	5030	5030	5030	5030	0
258	20250324	171100	813471705	5030	5030	5030	5030	0
259	20250324	171000	813471705	5030	5030	5030	5030	0
260	20250324	170900	813471705	5030	5030	5030	5030	0
261	20250324	170800	813471705	5030	5030	5030	5030	0
262	20250324	170700	813471705	5030	5030	5030	5030	0
263	20250324	170600	813471705	5030	5030	5030	5030	0
264	20250324	170500	813471705	5030	5030	5030	5030	0
265	20250324	170400	813471705	5030	5030	5030	5030	0
266	20250324	170300	813471705	5030	5030	5030	5030	0
267	20250324	170200	813471705	5030	5030	5030	5030	0
268	20250324	170100	813471705	5030	5030	5030	5030	0
269	20250324	170000	813471705	5030	5030	5030	5030	0
270	20250324	165900	813471705	5030	5030	5030	5030	0
271	20250324	165800	813471705	5030	5030	5030	5030	0
272	20250324	165700	813471705	5030	5030	5030	5030	1734
273	20250324	165600	813471705	5030	5030	5030	5030	0
274	20250324	165500	813471705	5030	5030	5030	5030	0
275	20250324	165400	813471705	5030	5030	5030	5030	0
276	20250324	165300	813471705	5030	5030	5030	5030	0
277	20250324	165200	813471705	5030	5030	5030	5030	0
278	20250324	165100	813471705	5030	5030	5030	5030	0
279	20250324	165000	813471705	5030	5030	5030	5030	0
280	20250324	164900	813471705	5030	5030	5030	5030	0
281	20250324	164800	813471705	5030	5030	5030	5030	0
282	20250324	164700	813471705	5030	5030	5030	5030	0
283	20250324	164600	813471705	5030	5030	5030	5030	0
284	20250324	164500	813471705	5030	5030	5030	5030	0
285	20250324	164400	813471705	5030	5030	5030	5030	0
286	20250324	164300	813471705	5030	5030	5030	5030	0
287	20250324	164200	813471705	5030	5030	5030	5030	0
288	20250324	164100	813471705	5030	5030	5030	5030	0
289	20250324	164000	813471705	5030	5030	5030	5030	0
290	20250324	163900	813471705	5030	5030	5030	5030	0
291	20250324	163800	813471705	5030	5030	5030	5030	0
292	20250324	163700	813471705	5030	5030	5030	5030	0
293	20250324	163600	813471705	5030	5030	5030	5030	0
294	20250324	163500	813471705	5030	5030	5030	5030	0
295	20250324	163400	813471705	5030	5030	5030	5030	0
296	20250324	163300	813471705	5030	5030	5030	5030	0
297	20250324	163200	813471705	5030	5030	5030	5030	0
298	20250324	163100	813471705	5030	5030	5030	5030	0
299	20250324	163000	813471705	5030	5030	5030	5030	0
300	20250324	162900	813471705	5030	5030	5030	5030	0
301	20250324	162800	813471705	5030	5030	5030	5030	0
302	20250324	162700	813471705	5030	5030	5030	5030	1734
303	20250324	162600	813471705	5030	5030	5030	5030	0
304	20250324	162500	813471705	5030	5030	5030	5030	0
305	20250324	162400	813471705	5030	5030	5030	5030	0
306	20250324	162300	813471705	5030	5030	5030	5030	0
307	20250324	162200	813471705	5030	5030	5030	5030	0
308	20250324	162100	813471705	5030	5030	5030	5030	0
309	20250324	162000	813471705	5030	5030	5030	5030	0
310	20250324	161900	813471705	5030	5030	5030	5030	0
311	20250324	161800	813471705	5030	5030	5030	5030	0
312	20250324	161700	813471705	5030	5030	5030	5030	0
313	20250324	161600	813471705	5030	5030	5030	5030	0
314	20250324	161500	813471705	5030	5030	5030	5030	0
315	20250324	161400	813471705	5030	5030	5030	5030	0
316	20250324	161300	813471705	5030	5030	5030	5030	0
317	20250324	161200	813471705	5030	5030	5030	5030	0
318	20250324	161100	813471705	5030	5030	5030	5030	0
319	20250324	161000	813471705	5030	5030	5030	5030	0
320	20250324	160900	813471705	5030	5030	5030	5030	0
321	20250324	160800	813471705	5030	5030	5030	5030	0
322	20250324	160700	813471705	5030	5030	5030	5030	0
323	20250324	160600	813471705	5030	5030	5030	5030	0
324	20250324	160500	813471705	5030	5030	5030	5030	0
325	20250324	160400	813471705	5030	5030	5030	5030	0
326	20250324	160300	813471705	5030	5030	5030	5030	0
327	20250324	160200	813471705	5030	5030	5030	5030	0
328	20250324	160100	813471705	5030	5030	5030	5030	0
329	20250324	160000	813471705	5030	5030	5030	5030	0
330	20250324	155900	813471705	5030	5030	5030	5030	0
331	20250324	155800	813471705	5030	5030	5030	5030	0
332	20250324	155700	813471705	5030	5030	5030	5030	1734
333	20250324	155600	813471705	5030	5030	5030	5030	0
334	20250324	155500	813471705	5030	5030	5030	5030	0
335	20250324	155400	813471705	5030	5030	5030	5030	0
336	20250324	155300	813471705	5030	5030	5030	5030	0
337	20250324	155200	813471705	5030	5030	5030	5030	0
338	20250324	155100	813471705	5030	5030	5030	5030	0
339	20250324	155000	813471705	5030	5030	5030	5030	0
340	20250324	154900	813471705	5030	5030	5030	5030	0
341	20250324	154800	813471705	5030	5030	5030	5030	0
342	20250324	154700	813471705	5030	5030	5030	5030	0
343	20250324	154600	813471705	5030	5030	5030	5030	0
344	20250324	154500	813471705	5030	5030	5030	5030	0
345	20250324	154400	813471705	5030	5030	5030	5030	0
346	20250324	154300	813471705	5030	5030	5030	5030	0
347	20250324	154200	813471705	5030	5030	5030	5030	0
348	20250324	154100	813471705	5030	5030	5030	5030	0
349	20250324	154000	813471705	5030	5030	5030	5030	0
350	20250324	153900	813471705	5030	5030	5030	5030	0
351	20250324	153800	813471705	5030	5030	5030	5030	0
352	20250324	153700	813471705	5030	5030	5030	5030	0
353	20250324	153600	813471705	5030	5030	5030	5030	0
354	20250324	153500	813471705	5030	5030	5030	5030	0
355	20250324	153400	813471705	5030	5030	5030	5030	0
356	20250324	153300	813471705	5030	5030	5030	5030	0
357	20250324	153200	813471705	5030	5030	5030	5030	0
358	20250324	153100	813471705	5030	5030	5030	5030	0
359	20250324	153000	813471705	5030	5030	5030	5030	1734
360	20250324	152900	804749685	5030	5030	5030	5030	0
361	20250324	152800	804749685	5030	5030	5030	5030	0
362	20250324	152700	804749685	5030	5030	5030	5030	0
363	20250324	152600	804749685	5030	5030	5030	5030	0
364	20250324	152500	804749685	5030	5030	5030	5030	0
365	20250324	152400	804749685	5030	5030	5030	5030	0
366	20250324	152300	804749685	5030	5030	5030	5030	0
367	20250324	152200	804749685	5030	5030	5030	5030	0
368	20250324	152100	804749685	5030	5030	5030	5030	0
369	20250324	152000	804749685	5030	5030	5030	5030	0
370	20250324	151900	804749685	5030	5030	5030	4965	971
371	20250324	151800	799898530	5030	5030	5030	5030	109
372	20250324	151700	799350260	5020	5030	5030	4980	1424
373	20250324	151600	792203090	4980	5020	5020	4980	144
374	20250324	151500	791481305	5040	5010	5040	5010	827
375	20250324	151400	787327535	5010	5040	5040	4995	905
376	20250324	151300	782773365	4990	5040	5040	4990	1359
377	20250324	151200	775931760	5030	5020	5030	5020	4141
378	20250324	151100	755108090	5010	5010	5020	5010	644
379	20250324	151000	751877370	5020	5010	5020	5010	301
380	20250324	150900	750367390	5020	5010	5020	5010	569
381	20250324	150800	747512530	5020	5010	5020	5010	268
382	20250324	150700	746167850	5020	5020	5020	5010	468
383	20250324	150600	743818620	5010	5020	5020	5010	422
384	20250324	150500	741701180	5010	5000	5010	5000	607
385	20250324	150400	738660750	5000	5000	5000	5000	142
386	20250324	150300	737950750	5000	5010	5010	5000	645
387	20250324	150200	734720400	5000	5010	5010	5000	240
388	20250324	150100	733519160	5000	5010	5010	5000	626
389	20250324	150000	730385460	5010	5020	5020	5000	590
390	20250324	145900	727428730	5020	5030	5030	5020	216
391	20250324	145800	726344190	5020	5020	5030	5020	360
392	20250324	145700	724535990	5010	5030	5030	5010	253
393	20250324	145600	723265620	5020	5020	5020	5020	59
394	20250324	145500	722969440	5040	5020	5040	5020	424
395	20250324	145400	720836730	5030	5030	5030	5030	100
396	20250324	145300	720333730	5010	5040	5040	5010	333
397	20250324	145200	718661520	5030	5030	5030	5020	308
398	20250324	145100	717112460	5040	5010	5040	5010	298
399	20250324	145000	715613060	5020	5030	5040	5020	422
400	20250324	144900	713490620	5040	5040	5040	5040	100
401	20250324	144800	712986620	5010	5030	5030	5010	197
402	20250324	144700	711997650	5030	5010	5030	5010	211
403	20250324	144600	710938540	5000	5040	5040	5000	221
404	20250324	144500	709827270	5030	5020	5040	5020	372
405	20250324	144400	707956120	5030	5030	5030	5020	361
406	20250324	144300	706141680	5040	5030	5040	5030	626
407	20250324	144200	702991900	5010	5040	5040	5010	724
408	20250324	144100	699347740	5030	5030	5040	5030	196
409	20250324	144000	698360860	5020	5020	5020	5020	175
410	20250324	143900	697482360	5040	5020	5040	5020	370
411	20250324	143800	695620940	5030	5030	5030	5030	100
412	20250324	143700	695117940	5010	5040	5040	5010	369
413	20250324	143600	693263940	5030	5030	5030	5030	326
414	20250324	143500	691624160	5040	5040	5040	5040	100
415	20250324	143400	691120160	5020	5030	5040	5020	687
416	20250324	143300	687665380	5030	5020	5040	5020	527
417	20250324	143200	685014720	5020	5030	5030	5020	145
418	20250324	143100	684285680	5040	5040	5040	5030	614
419	20250324	143000	681191870	5040	5030	5040	5030	354
420	20250324	142900	679410250	5020	5030	5030	5020	530
421	20250324	142800	676746620	5020	5030	5030	5020	288
422	20250324	142700	675298860	5040	5040	5040	5030	276
423	20250324	142600	673909570	5030	5030	5030	5020	659
424	20250324	142500	670595680	5030	5030	5030	5030	714
425	20250324	142400	667004260	5010	5040	5040	5010	1037
426	20250324	142300	661783650	5030	5040	5040	5030	925
427	20250324	142200	657127670	5040	5030	5040	5030	1904
428	20250324	142100	647549550	5020	5030	5030	5020	158
429	20250324	142000	646755390	5020	5030	5030	5020	743
430	20250324	141900	643020490	5030	5030	5030	5030	123
431	20250324	141800	642401800	5020	5030	5030	5020	526
432	20250324	141700	639757990	5030	5030	5030	5020	552
433	20250324	141600	636982390	5020	5020	5020	5020	187
434	20250324	141500	636043650	5030	5010	5030	5010	395
435	20250324	141400	634058240	5020	5020	5020	5020	100
436	20250324	141300	633556240	5010	5030	5030	5010	132
437	20250324	141200	632892920	5020	5020	5020	5010	356
438	20250324	141100	631106020	5020	5020	5020	5020	790
439	20250324	141000	627140220	5030	5020	5030	5020	132
440	20250324	140900	626476580	5030	5030	5030	5030	579
441	20250324	140800	623564210	5030	5020	5030	5020	132
442	20250324	140700	622901350	5030	5020	5030	5010	1392
443	20250324	140600	615902390	5020	5020	5030	5020	340
444	20250324	140500	614194590	5010	5030	5030	5010	301
445	20250324	140400	612682950	5030	5020	5030	5020	632
446	20250324	140300	609505470	5030	5020	5030	5020	426
447	20250324	140200	607365950	5030	5030	5030	5030	457
448	20250324	140100	605067240	5020	5020	5030	5020	471
449	20250324	140000	602700600	5010	5010	5020	5000	1166
450	20250324	135900	596851150	5030	5020	5030	5020	421
451	20250324	135800	594736730	5020	5010	5020	5010	110
452	20250324	135700	594184630	5010	5020	5030	5010	370
453	20250324	135600	592328500	5020	5020	5020	5020	0
454	20250324	135500	592328500	5020	5010	5020	5000	342
455	20250324	135400	590615700	5010	5020	5020	5010	246
456	20250324	135300	589382020	5010	5020	5020	5000	558
457	20250324	135200	586586150	5000	5010	5020	5000	904
458	20250324	135100	582055220	5010	5020	5030	5010	494
459	20250324	135000	579574570	5030	5010	5030	5000	260
460	20250324	134900	578270340	5010	5030	5030	5010	128
461	20250324	134800	577627060	5020	5000	5020	5000	347
462	20250324	134700	575887270	5020	5020	5020	5010	271
463	20250324	134600	574527770	5010	5010	5010	5010	155
464	20250324	134500	573751220	5000	5020	5020	5000	157
465	20250324	134400	572964220	4990	5000	5000	4990	22
466	20250324	134300	572854300	5000	5020	5020	5000	430
467	20250324	134200	570696730	5030	5010	5030	5010	709
468	20250324	134100	567137470	5030	5000	5030	5000	726
469	20250324	134000	563493990	5020	5020	5020	5020	53
470	20250324	133900	563227930	4995	5030	5030	4995	525
471	20250324	133800	560593615	5020	4990	5020	4990	559
472	20250324	133700	557793585	5030	5030	5030	5030	100
473	20250324	133600	557290585	4985	4995	4995	4980	1268
474	20250324	133500	550966480	5030	4985	5030	4985	244
475	20250324	133400	549745640	5040	5040	5040	5040	100
476	20250324	133300	549241640	5030	5010	5030	4970	1826
477	20250324	133200	540068665	4975	5020	5020	4975	802
478	20250324	133100	536047280	5030	5020	5030	5020	335
479	20250324	133000	534364580	5010	5020	5030	5010	740
480	20250324	132900	530650460	5020	5020	5020	5020	231
481	20250324	132800	529490840	5010	5000	5010	5000	227
482	20250324	132700	528354130	5020	4985	5020	4985	349
483	20250324	132600	526609970	5020	5010	5020	4965	2210
484	20250324	132500	515599020	5020	5030	5030	5020	122
485	20250324	132400	514985580	5010	5020	5020	5010	460
486	20250324	132300	512678980	5020	5010	5020	5010	171
487	20250324	132200	511821270	5030	5030	5030	5030	100
488	20250324	132100	511318270	5020	5020	5020	5010	673
489	20250324	132000	507942160	5020	5020	5020	5010	71
490	20250324	131900	507586410	5030	5020	5030	5020	282
491	20250324	131800	506169770	5020	5020	5020	5010	435
492	20250324	131700	503987200	5020	5030	5030	5010	331
493	20250324	131600	502325290	5020	5030	5030	5020	354
494	20250324	131500	500546210	5030	5020	5030	5010	383
495	20250324	131400	498623770	5030	5030	5030	5030	123
496	20250324	131300	498005080	5020	5020	5030	5010	398
497	20250324	131200	496008080	5020	5020	5020	5020	130
498	20250324	131100	495355480	5030	5020	5030	5010	231
499	20250324	131000	494194900	5020	5010	5020	5000	491
500	20250324	130900	491733600	5010	5030	5030	5010	273
501	20250324	130800	490363870	5020	5000	5020	5000	143
502	20250324	130700	489646330	5000	5030	5030	5000	407
503	20250324	130600	487602960	5020	5030	5030	5020	171
504	20250324	130500	486743540	5020	5000	5030	5000	375
505	20250324	130400	484862800	5000	5020	5020	5000	130
506	20250324	130300	484211050	5030	5010	5030	5010	455
507	20250324	130200	481927590	5000	5020	5030	5000	315
508	20250324	130100	480345320	5010	5020	5030	5010	264
509	20250324	130000	479019940	5020	5030	5030	5020	348
510	20250324	125900	477270760	5030	5020	5030	5020	251
511	20250324	125800	476009740	5000	5030	5030	5000	514
512	20250324	125700	473426950	5020	5030	5030	5020	416
513	20250324	125600	471335630	5030	5030	5030	5030	189
514	20250324	125500	470384960	5030	5020	5030	5020	183
515	20250324	125400	469465300	5030	5020	5030	5020	392
516	20250324	125300	467493720	5020	5030	5030	5020	228
517	20250324	125200	466347780	5010	5030	5030	5000	425
518	20250324	125100	464213840	5030	5030	5030	5030	100
519	20250324	125000	463710840	5030	5020	5030	5020	369
520	20250324	124900	461855570	5030	5020	5030	5020	448
521	20250324	124800	459602140	5020	5020	5020	5020	6
522	20250324	124700	459572020	5020	5020	5030	5020	339
523	20250324	124600	457868230	5030	5030	5030	5030	300
524	20250324	124500	456359230	5020	5020	5030	5020	650
525	20250324	124400	453092600	5020	5030	5030	5020	298
526	20250324	124300	451593960	5030	5030	5030	5030	190
527	20250324	124200	450638260	5020	5030	5030	5000	186
528	20250324	124100	449704340	5030	5020	5030	5020	322
529	20250324	124000	448084760	5020	5030	5030	5020	173
530	20250324	123900	447214730	5020	5030	5030	5020	94
531	20250324	123800	446742780	5030	5030	5030	5030	430
532	20250324	123700	444579880	5020	5030	5030	5020	147
533	20250324	123600	443840940	5030	5020	5030	5020	463
534	20250324	123500	441512190	5020	5020	5020	5000	258
535	20250324	123400	440220710	5020	5030	5030	5020	712
536	20250324	123300	436639780	5030	5030	5030	5030	300
537	20250324	123200	435130780	5020	5020	5020	5020	100
538	20250324	123100	434628780	5030	5030	5030	5010	579
539	20250324	123000	431717260	5030	5020	5030	5020	379
540	20250324	122900	429811680	5040	5040	5040	5040	260
541	20250324	122800	428501280	5010	5030	5030	5010	383
542	20250324	122700	426576210	5040	5040	5040	5040	0
543	20250324	122600	426576210	5040	5040	5040	5040	100
544	20250324	122500	426072210	5030	5030	5030	5030	699
545	20250324	122400	422556240	5020	5020	5030	5020	734
546	20250324	122300	418867910	5030	5030	5030	5030	0
547	20250324	122200	418867910	5030	5020	5030	5020	729
548	20250324	122100	415203080	5020	5020	5030	5010	344
549	20250324	122000	413475610	5020	5010	5020	5010	497
550	20250324	121900	410981630	5000	5000	5000	5000	96
551	20250324	121800	410501630	5000	5010	5020	5000	292
552	20250324	121700	409038100	5020	5020	5020	5020	322
553	20250324	121600	407421660	5020	5030	5030	5020	231
554	20250324	121500	406261040	5010	5020	5020	5010	339
555	20250324	121400	404560330	5010	5010	5020	5010	325
556	20250324	121300	402931080	5020	5020	5030	5020	421
557	20250324	121200	400816660	5010	5030	5030	5010	155
558	20250324	121100	400038110	5000	5020	5020	5000	420
559	20250324	121000	397930650	5020	5020	5020	5020	100
560	20250324	120900	397428650	5020	5000	5020	5000	2062
561	20250324	120800	387095390	4995	5020	5020	4995	491
562	20250324	120700	384636645	5020	5020	5020	5020	181
563	20250324	120600	383728025	5030	5000	5030	5000	275
564	20250324	120500	382346545	4995	5010	5020	4995	280
565	20250324	120400	380943040	5020	5020	5030	5020	421
566	20250324	120300	378826410	5020	5020	5020	5020	0
567	20250324	120200	378826410	5020	5010	5020	5010	159
568	20250324	120100	378028600	5010	5030	5030	5010	548
569	20250324	120000	375275360	5030	5030	5030	5030	183
570	20250324	115900	374354870	5020	5030	5030	5020	46
571	20250324	115800	374123730	5030	5020	5030	5010	472
572	20250324	115700	371753250	5030	5030	5030	5030	100
573	20250324	115600	371250250	5030	5030	5030	5030	100
574	20250324	115500	370747250	4995	5010	5010	4995	273
575	20250324	115400	369382085	5020	5030	5030	5020	101
576	20250324	115300	368874065	4995	5040	5040	4995	126
577	20250324	115200	368240195	5000	5030	5040	5000	373
578	20250324	115100	366369575	5030	5040	5040	5030	189
579	20250324	115000	365418875	5030	5040	5040	5030	300
580	20250324	114900	363908875	5020	5030	5030	5020	512
581	20250324	114800	361335245	5040	5040	5040	5030	466
582	20250324	114700	358990015	5030	5030	5030	5030	0
583	20250324	114600	358990015	5030	5030	5030	5030	414
584	20250324	114500	356907595	5040	5040	5040	5040	100
585	20250324	114400	356403595	5030	5020	5030	5010	1018
586	20250324	114300	351288415	5010	5010	5010	5010	156
587	20250324	114200	350506855	5020	5010	5020	5010	324
588	20250324	114100	348880615	5010	5010	5020	5010	325
589	20250324	114000	347251145	5020	5020	5020	5000	466
590	20250324	113900	344912545	5010	5010	5020	5010	498
591	20250324	113800	342414105	5020	5020	5020	5010	1155
592	20250324	113700	336616925	5030	5010	5030	5010	305
593	20250324	113600	335086235	5010	5040	5040	5010	205
594	20250324	113500	334055435	5020	5030	5030	5020	454
595	20250324	113400	331773195	5030	5030	5030	5020	471
596	20250324	113300	329405555	5040	5040	5040	5040	100
597	20250324	113200	328901555	5010	5030	5040	5000	651
598	20250324	113100	325631335	5040	5040	5040	5040	0
599	20250324	113000	325631335	5040	5030	5040	5030	461
600	20250324	112900	323311505	5030	5030	5030	5020	444
601	20250324	112800	321079625	5030	5040	5040	5030	403
602	20250324	112700	319051535	5030	5030	5030	5030	22
603	20250324	112600	318940875	5030	5020	5030	5020	544
604	20250324	112500	316206995	5030	5030	5030	5030	100
605	20250324	112400	315703995	5030	5020	5030	5020	629
606	20250324	112300	312540865	5010	5030	5030	5010	363
607	20250324	112200	310715235	5030	5030	5030	5030	100
608	20250324	112100	310212235	5020	5030	5030	5020	756
609	20250324	112000	306410485	5030	5040	5040	5030	174
610	20250324	111900	305534265	5030	5020	5030	5020	405
611	20250324	111800	303497865	5030	5020	5030	5020	320
612	20250324	111700	301888465	5020	5030	5030	5020	802
613	20250324	111600	297855475	5020	5030	5030	5020	411
614	20250324	111500	295789035	5020	5020	5020	5020	7
615	20250324	111400	295753895	5010	5020	5030	5010	222
616	20250324	111300	294639065	5020	5030	5030	5020	346
617	20250324	111200	292899135	5030	5030	5030	5030	580
618	20250324	111100	289981735	5020	5020	5020	5020	74
619	20250324	111000	289610255	5030	5020	5030	5020	588
620	20250324	110900	286655495	5020	5020	5020	5020	132
621	20250324	110800	285992855	5010	5020	5020	5010	1017
622	20250324	110700	280890405	5015	5015	5015	5015	162
623	20250324	110600	280077975	5020	5015	5020	5015	606
624	20250324	110500	277036980	5020	5015	5020	5015	345
625	20250324	110400	275305195	5000	5020	5020	5000	285
626	20250324	110300	273878195	5010	5020	5020	5010	441
627	20250324	110200	271665025	5020	5010	5020	5010	392
628	20250324	110100	269698105	5020	5010	5020	5010	577
629	20250324	110000	266802555	5020	5020	5020	5020	300
630	20250324	105900	265296555	5020	5020	5020	5020	627
631	20250324	105800	262149015	5010	5010	5020	5010	179
632	20250324	105700	261251005	5010	5010	5010	5010	300
633	20250324	105600	259748005	5020	5020	5020	5010	472
634	20250324	105500	257381805	5010	5010	5010	5010	0
635	20250324	105400	257381805	5010	5010	5010	5010	2752
636	20250324	105300	243594285	5000	5010	5010	5000	164
637	20250324	105200	242773285	4995	5010	5010	4995	1087
638	20250324	105100	237333140	5005	5005	5005	5005	83
639	20250324	105000	236917725	5010	5010	5010	5010	429
640	20250324	104900	234768435	5020	5020	5020	5020	0
641	20250324	104800	234768435	5020	5010	5020	5010	2068
642	20250324	104700	224392075	5010	5010	5010	5000	136
643	20250324	104600	223710845	5000	5010	5010	5000	648
644	20250324	104500	220465985	5000	5000	5000	5000	338
645	20250324	104400	218775985	5000	5010	5010	5000	44
646	20250324	104300	218555765	5000	5000	5010	5000	1905
647	20250324	104200	209026745	5000	5000	5000	5000	1219
648	20250324	104100	202931745	5000	5010	5010	5000	628
649	20250324	104000	199786995	5010	5010	5010	5010	22
650	20250324	103900	199676775	5000	5000	5000	5000	1644
651	20250324	103800	191456775	5000	5000	5000	4995	571
652	20250324	103700	188602480	5000	4995	5000	4995	1786
653	20250324	103600	179678320	4995	4990	4995	4990	607
654	20250324	103500	176649230	4985	4985	4985	4985	20
655	20250324	103400	176549530	4985	4985	4985	4985	246
656	20250324	103300	175323220	4985	4985	4990	4985	6079
657	20250324	103200	145007040	4985	4990	4990	4985	1657
658	20250324	103100	136745870	4985	4990	4990	4985	614
659	20250324	103000	133682520	4990	4990	4990	4990	0
660	20250324	102900	133682520	4990	4990	4990	4990	222
661	20250324	102800	132574740	4985	4990	4990	4985	559
662	20250324	102700	129785550	4985	4985	4985	4985	442
663	20250324	102600	127582180	4985	4965	4985	4965	5463
664	20250324	102500	100402315	4965	4965	4965	4965	0
665	20250324	102400	100402315	4965	4965	4965	4965	244
666	20250324	102300	99190855	4960	4960	4965	4960	295
667	20250324	102200	97726730	4965	4960	4965	4960	349
668	20250324	102100	95995580	4960	4965	4965	4960	111
669	20250324	102000	95444770	4965	4960	4965	4960	237
670	20250324	101900	94268995	4965	4965	4965	4965	18
671	20250324	101800	94179625	4965	4965	4965	4965	229
672	20250324	101700	93042640	4965	4965	4965	4960	86
673	20250324	101600	92616045	4960	4965	4965	4960	229
674	20250324	101500	91479100	4960	4970	4970	4960	109
675	20250324	101400	90938020	4970	4970	4970	4965	75
676	20250324	101300	90565590	4965	4960	4965	4960	334
677	20250324	101200	88907935	4960	4960	4960	4960	0
678	20250324	101100	88907935	4960	4960	4965	4960	842
679	20250324	101000	84731000	4965	4965	4965	4965	58
680	20250324	100900	84443030	4960	4965	4965	4960	83
681	20250324	100800	84031185	4965	4965	4965	4965	125
682	20250324	100700	83410560	4965	4965	4965	4965	146
683	20250324	100600	82685670	4965	4965	4965	4965	202
684	20250324	100500	81682740	4970	4970	4970	4970	83
685	20250324	100400	81270230	4965	4965	4970	4965	154
686	20250324	100300	80505510	4965	4965	4965	4965	124
687	20250324	100200	79889850	4960	4960	4965	4960	849
688	20250324	100100	75678285	4960	4960	4965	4960	595
689	20250324	100000	72726975	4960	4965	4965	4960	152
690	20250324	095900	71972552	4960	4960	4960	4960	118
691	20250324	095800	71387272	4960	4965	4965	4960	212
692	20250324	095700	70335172	4960	4960	4965	4960	168
693	20250324	095600	69501782	4970	4970	4970	4970	1
694	20250324	095500	69496812	4965	4960	4965	4960	411
695	20250324	095400	67457167	4965	4965	4965	4965	20
696	20250324	095300	67357867	4965	4965	4970	4960	627
697	20250324	095200	64243697	4965	4965	4965	4965	27
698	20250324	095100	64109642	4965	4965	4970	4965	821
699	20250324	095000	60031347	4965	4965	4970	4965	328
700	20250324	094900	58402412	4970	4970	4970	4970	13
701	20250324	094800	58337802	4970	4970	4970	4970	57
702	20250324	094700	58054512	4970	4975	4975	4970	62
703	20250324	094600	57746162	4980	4980	4980	4980	22
704	20250324	094500	57636602	4980	4985	4985	4980	151
705	20250324	094400	56884292	4985	4980	4985	4980	17
706	20250324	094300	56799622	4980	4985	4985	4980	200
707	20250324	094200	55803497	4985	4985	4985	4985	13
708	20250324	094100	55738692	4985	4985	4985	4985	3
709	20250324	094000	55723737	4980	4985	4985	4980	389
710	20250324	093900	53786492	4985	4985	4985	4985	1
711	20250324	093800	53781507	4985	4985	4985	4985	3
712	20250324	093700	53766552	4960	4970	4970	4960	1602
713	20250324	093600	45817832	4990	4992	4992	4990	1315
714	20250324	093500	39253684	4995	4995	4995	4992	369
715	20250324	093400	37411033	4995	4995	4995	4995	15
716	20250324	093300	37336108	4995	4992	4995	4992	131
717	20250324	093200	36682126	4992	4995	4995	4992	473
718	20250324	093100	34319821	4992	4972	4992	4972	665
719	20250324	093000	31008588	4975	4975	4975	4972	440
720	20250324	092900	28820875	4965	4965	4965	4965	389
721	20250324	092800	26889490	4970	4970	4970	4970	123
722	20250324	092700	26278180	4975	4975	4975	4975	38
723	20250324	092600	26089130	4970	4970	4970	4970	0
724	20250324	092500	26089130	4970	4965	4970	4965	154
725	20250324	092400	25323875	4970	4970	4970	4970	20
726	20250324	092300	25224475	4970	4970	4970	4970	410
727	20250324	092200	23186775	4965	4965	4965	4965	0
728	20250324	092100	23186775	4965	4970	4970	4965	323
729	20250324	092000	21582965	4965	4970	4970	4965	1418
730	20250324	091900	14541870	4975	4975	4975	4975	5
731	20250324	091800	14516995	4975	4975	4975	4975	91
732	20250324	091700	14064270	4975	4975	4975	4965	553
733	20250324	091600	11315785	4975	4980	4980	4975	511
734	20250324	091500	8773505	4980	4985	4985	4980	233
735	20250324	091400	7612900	4985	4985	4985	4985	67
736	20250324	091300	7278905	4985	4985	4985	4985	43
737	20250324	091200	7064550	4990	4990	4990	4990	91
738	20250324	091100	6610460	4990	4990	4990	4990	1
739	20250324	091000	6605470	4985	4985	4985	4985	189
740	20250324	090900	5663305	4980	4985	4985	4980	607
741	20250324	090800	2637700	4990	4985	4990	4985	202
742	20250324	090700	1630190	4990	4990	4990	4990	10
743	20250324	090600	1580290	4990	4990	4990	4990	20
744	20250324	090500	1480490	4995	4995	4995	4995	0
745	20250324	090400	1480490	4995	4995	4995	4995	2
746	20250324	090300	1470500	5000	5000	5000	5000	14
747	20250324	090200	1400500	5000	5000	5000	5000	0
748	20250324	090100	1400500	5000	5010	5010	5000	112
749	20250324	090000	840000	5000	5000	5000	5000	168