KissMeData/066310/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	194600	280112605	8870	8870	8870	8870	1672
3	20250324	194500	280112605	8870	8870	8870	8870	0
4	20250324	194400	280112605	8870	8870	8870	8870	0
5	20250324	194300	280112605	8870	8870	8870	8870	0
6	20250324	194200	280112605	8870	8870	8870	8870	0
7	20250324	194100	280112605	8870	8870	8870	8870	0
8	20250324	194000	280112605	8870	8870	8870	8870	0
9	20250324	193900	280112605	8870	8870	8870	8870	0
10	20250324	193800	280112605	8870	8870	8870	8870	0
11	20250324	193700	280112605	8870	8870	8870	8870	0
12	20250324	193600	280112605	8870	8870	8870	8870	0
13	20250324	193500	280112605	8870	8870	8870	8870	0
14	20250324	193400	280112605	8870	8870	8870	8870	0
15	20250324	193300	280112605	8870	8870	8870	8870	0
16	20250324	193200	280112605	8870	8870	8870	8870	0
17	20250324	193100	280112605	8870	8870	8870	8870	0
18	20250324	193000	280112605	8870	8870	8870	8870	0
19	20250324	192900	280112605	8870	8870	8870	8870	0
20	20250324	192800	280112605	8870	8870	8870	8870	0
21	20250324	192700	280112605	8870	8870	8870	8870	0
22	20250324	192600	280112605	8870	8870	8870	8870	0
23	20250324	192500	280112605	8870	8870	8870	8870	0
24	20250324	192400	280112605	8870	8870	8870	8870	0
25	20250324	192300	280112605	8870	8870	8870	8870	0
26	20250324	192200	280112605	8870	8870	8870	8870	0
27	20250324	192100	280112605	8870	8870	8870	8870	0
28	20250324	192000	280112605	8870	8870	8870	8870	0
29	20250324	191900	280112605	8870	8870	8870	8870	0
30	20250324	191800	280112605	8870	8870	8870	8870	0
31	20250324	191700	280112605	8870	8870	8870	8870	0
32	20250324	191600	280112605	8870	8870	8870	8870	1672
33	20250324	191500	280112605	8870	8870	8870	8870	0
34	20250324	191400	280112605	8870	8870	8870	8870	0
35	20250324	191300	280112605	8870	8870	8870	8870	0
36	20250324	191200	280112605	8870	8870	8870	8870	0
37	20250324	191100	280112605	8870	8870	8870	8870	0
38	20250324	191000	280112605	8870	8870	8870	8870	0
39	20250324	190900	280112605	8870	8870	8870	8870	0
40	20250324	190800	280112605	8870	8870	8870	8870	0
41	20250324	190700	280112605	8870	8870	8870	8870	0
42	20250324	190600	280112605	8870	8870	8870	8870	0
43	20250324	190500	280112605	8870	8870	8870	8870	0
44	20250324	190400	280112605	8870	8870	8870	8870	0
45	20250324	190300	280112605	8870	8870	8870	8870	0
46	20250324	190200	280112605	8870	8870	8870	8870	0
47	20250324	190100	280112605	8870	8870	8870	8870	0
48	20250324	190000	280112605	8870	8870	8870	8870	0
49	20250324	185900	280112605	8870	8870	8870	8870	0
50	20250324	185800	280112605	8870	8870	8870	8870	0
51	20250324	185700	280112605	8870	8870	8870	8870	0
52	20250324	185600	280112605	8870	8870	8870	8870	0
53	20250324	185500	280112605	8870	8870	8870	8870	0
54	20250324	185400	280112605	8870	8870	8870	8870	0
55	20250324	185300	280112605	8870	8870	8870	8870	0
56	20250324	185200	280112605	8870	8870	8870	8870	0
57	20250324	185100	280112605	8870	8870	8870	8870	0
58	20250324	185000	280112605	8870	8870	8870	8870	0
59	20250324	184900	280112605	8870	8870	8870	8870	0
60	20250324	184800	280112605	8870	8870	8870	8870	0
61	20250324	184700	280112605	8870	8870	8870	8870	0
62	20250324	184600	280112605	8870	8870	8870	8870	1672
63	20250324	184500	280112605	8870	8870	8870	8870	0
64	20250324	184400	280112605	8870	8870	8870	8870	0
65	20250324	184300	280112605	8870	8870	8870	8870	0
66	20250324	184200	280112605	8870	8870	8870	8870	0
67	20250324	184100	280112605	8870	8870	8870	8870	0
68	20250324	184000	280112605	8870	8870	8870	8870	0
69	20250324	183900	280112605	8870	8870	8870	8870	0
70	20250324	183800	280112605	8870	8870	8870	8870	0
71	20250324	183700	280112605	8870	8870	8870	8870	0
72	20250324	183600	280112605	8870	8870	8870	8870	0
73	20250324	183500	280112605	8870	8870	8870	8870	0
74	20250324	183400	280112605	8870	8870	8870	8870	0
75	20250324	183300	280112605	8870	8870	8870	8870	0
76	20250324	183200	280112605	8870	8870	8870	8870	0
77	20250324	183100	280112605	8870	8870	8870	8870	0
78	20250324	183000	280112605	8870	8870	8870	8870	0
79	20250324	182900	280112605	8870	8870	8870	8870	0
80	20250324	182800	280112605	8870	8870	8870	8870	0
81	20250324	182700	280112605	8870	8870	8870	8870	0
82	20250324	182600	280112605	8870	8870	8870	8870	0
83	20250324	182500	280112605	8870	8870	8870	8870	0
84	20250324	182400	280112605	8870	8870	8870	8870	0
85	20250324	182300	280112605	8870	8870	8870	8870	0
86	20250324	182200	280112605	8870	8870	8870	8870	0
87	20250324	182100	280112605	8870	8870	8870	8870	0
88	20250324	182000	280112605	8870	8870	8870	8870	0
89	20250324	181900	280112605	8870	8870	8870	8870	0
90	20250324	181800	280112605	8870	8870	8870	8870	0
91	20250324	181700	280112605	8870	8870	8870	8870	0
92	20250324	181600	280112605	8870	8870	8870	8870	1672
93	20250324	181500	280112605	8870	8870	8870	8870	0
94	20250324	181400	280112605	8870	8870	8870	8870	0
95	20250324	181300	280112605	8870	8870	8870	8870	0
96	20250324	181200	280112605	8870	8870	8870	8870	0
97	20250324	181100	280112605	8870	8870	8870	8870	0
98	20250324	181000	280112605	8870	8870	8870	8870	0
99	20250324	180900	280112605	8870	8870	8870	8870	0
100	20250324	180800	280112605	8870	8870	8870	8870	0
101	20250324	180700	280112605	8870	8870	8870	8870	0
102	20250324	180600	280112605	8870	8870	8870	8870	0
103	20250324	180500	280112605	8870	8870	8870	8870	0
104	20250324	180400	280112605	8870	8870	8870	8870	0
105	20250324	180300	280112605	8870	8870	8870	8870	0
106	20250324	180200	280112605	8870	8870	8870	8870	0
107	20250324	180100	280112605	8870	8870	8870	8870	0
108	20250324	180000	280112605	8870	8870	8870	8870	0
109	20250324	175900	280112605	8870	8870	8870	8870	0
110	20250324	175800	280112605	8870	8870	8870	8870	0
111	20250324	175700	280112605	8870	8870	8870	8870	0
112	20250324	175600	280112605	8870	8870	8870	8870	0
113	20250324	175500	280112605	8870	8870	8870	8870	0
114	20250324	175400	280112605	8870	8870	8870	8870	0
115	20250324	175300	280112605	8870	8870	8870	8870	0
116	20250324	175200	280112605	8870	8870	8870	8870	0
117	20250324	175100	280112605	8870	8870	8870	8870	0
118	20250324	175000	280112605	8870	8870	8870	8870	0
119	20250324	174900	280112605	8870	8870	8870	8870	0
120	20250324	174800	280112605	8870	8870	8870	8870	0
121	20250324	174700	280112605	8870	8870	8870	8870	0
122	20250324	174600	280112605	8870	8870	8870	8870	1672
123	20250324	174500	280112605	8870	8870	8870	8870	0
124	20250324	174400	280112605	8870	8870	8870	8870	0
125	20250324	174300	280112605	8870	8870	8870	8870	0
126	20250324	174200	280112605	8870	8870	8870	8870	0
127	20250324	174100	280112605	8870	8870	8870	8870	0
128	20250324	174000	280112605	8870	8870	8870	8870	0
129	20250324	173900	280112605	8870	8870	8870	8870	0
130	20250324	173800	280112605	8870	8870	8870	8870	0
131	20250324	173700	280112605	8870	8870	8870	8870	0
132	20250324	173600	280112605	8870	8870	8870	8870	0
133	20250324	173500	280112605	8870	8870	8870	8870	0
134	20250324	173400	280112605	8870	8870	8870	8870	0
135	20250324	173300	280112605	8870	8870	8870	8870	0
136	20250324	173200	280112605	8870	8870	8870	8870	0
137	20250324	173100	280112605	8870	8870	8870	8870	0
138	20250324	173000	280112605	8870	8870	8870	8870	0
139	20250324	172900	280112605	8870	8870	8870	8870	0
140	20250324	172800	280112605	8870	8870	8870	8870	0
141	20250324	172700	280112605	8870	8870	8870	8870	0
142	20250324	172600	280112605	8870	8870	8870	8870	0
143	20250324	172500	280112605	8870	8870	8870	8870	0
144	20250324	172400	280112605	8870	8870	8870	8870	0
145	20250324	172300	280112605	8870	8870	8870	8870	0
146	20250324	172200	280112605	8870	8870	8870	8870	0
147	20250324	172100	280112605	8870	8870	8870	8870	0
148	20250324	172000	280112605	8870	8870	8870	8870	0
149	20250324	171900	280112605	8870	8870	8870	8870	0
150	20250324	171800	280112605	8870	8870	8870	8870	0
151	20250324	171700	280112605	8870	8870	8870	8870	0
152	20250324	171600	280112605	8870	8870	8870	8870	1672
153	20250324	171500	280112605	8870	8870	8870	8870	0
154	20250324	171400	280112605	8870	8870	8870	8870	0
155	20250324	171300	280112605	8870	8870	8870	8870	0
156	20250324	171200	280112605	8870	8870	8870	8870	0
157	20250324	171100	280112605	8870	8870	8870	8870	0
158	20250324	171000	280112605	8870	8870	8870	8870	0
159	20250324	170900	280112605	8870	8870	8870	8870	0
160	20250324	170800	280112605	8870	8870	8870	8870	0
161	20250324	170700	280112605	8870	8870	8870	8870	0
162	20250324	170600	280112605	8870	8870	8870	8870	0
163	20250324	170500	280112605	8870	8870	8870	8870	0
164	20250324	170400	280112605	8870	8870	8870	8870	0
165	20250324	170300	280112605	8870	8870	8870	8870	0
166	20250324	170200	280112605	8870	8870	8870	8870	0
167	20250324	170100	280112605	8870	8870	8870	8870	0
168	20250324	170000	280112605	8870	8870	8870	8870	0
169	20250324	165900	280112605	8870	8870	8870	8870	0
170	20250324	165800	280112605	8870	8870	8870	8870	0
171	20250324	165700	280112605	8870	8870	8870	8870	0
172	20250324	165600	280112605	8870	8870	8870	8870	0
173	20250324	165500	280112605	8870	8870	8870	8870	0
174	20250324	165400	280112605	8870	8870	8870	8870	0
175	20250324	165300	280112605	8870	8870	8870	8870	0
176	20250324	165200	280112605	8870	8870	8870	8870	0
177	20250324	165100	280112605	8870	8870	8870	8870	0
178	20250324	165000	280112605	8870	8870	8870	8870	0
179	20250324	164900	280112605	8870	8870	8870	8870	0
180	20250324	164800	280112605	8870	8870	8870	8870	0
181	20250324	164700	280112605	8870	8870	8870	8870	0
182	20250324	164600	280112605	8870	8870	8870	8870	1672
183	20250324	164500	280112605	8870	8870	8870	8870	0
184	20250324	164400	280112605	8870	8870	8870	8870	0
185	20250324	164300	280112605	8870	8870	8870	8870	0
186	20250324	164200	280112605	8870	8870	8870	8870	0
187	20250324	164100	280112605	8870	8870	8870	8870	0
188	20250324	164000	280112605	8870	8870	8870	8870	0
189	20250324	163900	280112605	8870	8870	8870	8870	0
190	20250324	163800	280112605	8870	8870	8870	8870	0
191	20250324	163700	280112605	8870	8870	8870	8870	0
192	20250324	163600	280112605	8870	8870	8870	8870	0
193	20250324	163500	280112605	8870	8870	8870	8870	0
194	20250324	163400	280112605	8870	8870	8870	8870	0
195	20250324	163300	280112605	8870	8870	8870	8870	0
196	20250324	163200	280112605	8870	8870	8870	8870	0
197	20250324	163100	280112605	8870	8870	8870	8870	0
198	20250324	163000	280112605	8870	8870	8870	8870	0
199	20250324	162900	280112605	8870	8870	8870	8870	0
200	20250324	162800	280112605	8870	8870	8870	8870	0
201	20250324	162700	280112605	8870	8870	8870	8870	0
202	20250324	162600	280112605	8870	8870	8870	8870	0
203	20250324	162500	280112605	8870	8870	8870	8870	0
204	20250324	162400	280112605	8870	8870	8870	8870	0
205	20250324	162300	280112605	8870	8870	8870	8870	0
206	20250324	162200	280112605	8870	8870	8870	8870	0
207	20250324	162100	280112605	8870	8870	8870	8870	0
208	20250324	162000	280112605	8870	8870	8870	8870	0
209	20250324	161900	280112605	8870	8870	8870	8870	0
210	20250324	161800	280112605	8870	8870	8870	8870	0
211	20250324	161700	280112605	8870	8870	8870	8870	0
212	20250324	161600	280112605	8870	8870	8870	8870	1672
213	20250324	161500	280112605	8870	8870	8870	8870	0
214	20250324	161400	280112605	8870	8870	8870	8870	0
215	20250324	161300	280112605	8870	8870	8870	8870	0
216	20250324	161200	280112605	8870	8870	8870	8870	0
217	20250324	161100	280112605	8870	8870	8870	8870	0
218	20250324	161000	280112605	8870	8870	8870	8870	0
219	20250324	160900	280112605	8870	8870	8870	8870	0
220	20250324	160800	280112605	8870	8870	8870	8870	0
221	20250324	160700	280112605	8870	8870	8870	8870	0
222	20250324	160600	280112605	8870	8870	8870	8870	0
223	20250324	160500	280112605	8870	8870	8870	8870	0
224	20250324	160400	280112605	8870	8870	8870	8870	0
225	20250324	160300	280112605	8870	8870	8870	8870	0
226	20250324	160200	280112605	8870	8870	8870	8870	0
227	20250324	160100	280112605	8870	8870	8870	8870	0
228	20250324	160000	280112605	8870	8870	8870	8870	0
229	20250324	155900	280112605	8870	8870	8870	8870	0
230	20250324	155800	280112605	8870	8870	8870	8870	0
231	20250324	155700	280112605	8870	8870	8870	8870	0
232	20250324	155600	280112605	8870	8870	8870	8870	0
233	20250324	155500	280112605	8870	8870	8870	8870	0
234	20250324	155400	280112605	8870	8870	8870	8870	0
235	20250324	155300	280112605	8870	8870	8870	8870	0
236	20250324	155200	280112605	8870	8870	8870	8870	0
237	20250324	155100	280112605	8870	8870	8870	8870	0
238	20250324	155000	280112605	8870	8870	8870	8870	0
239	20250324	154900	280112605	8870	8870	8870	8870	0
240	20250324	154800	280112605	8870	8870	8870	8870	0
241	20250324	154700	280112605	8870	8870	8870	8870	0
242	20250324	154600	280112605	8870	8870	8870	8870	1672
243	20250324	154500	280112605	8870	8870	8870	8870	0
244	20250324	154400	280112605	8870	8870	8870	8870	0
245	20250324	154300	280112605	8870	8870	8870	8870	0
246	20250324	154200	280112605	8870	8870	8870	8870	0
247	20250324	154100	280112605	8870	8870	8870	8870	0
248	20250324	154000	280112605	8870	8870	8870	8870	0
249	20250324	153900	280112605	8870	8870	8870	8870	0
250	20250324	153800	280112605	8870	8870	8870	8870	0
251	20250324	153700	280112605	8870	8870	8870	8870	0
252	20250324	153600	280112605	8870	8870	8870	8870	0
253	20250324	153500	280112605	8870	8870	8870	8870	0
254	20250324	153400	280112605	8870	8870	8870	8870	0
255	20250324	153300	280112605	8870	8870	8870	8870	0
256	20250324	153200	280112605	8870	8870	8870	8870	0
257	20250324	153100	280112605	8870	8870	8870	8870	0
258	20250324	153000	280112605	8870	8870	8870	8870	1672
259	20250324	152900	265281965	8880	8880	8880	8880	0
260	20250324	152800	265281965	8880	8880	8880	8880	0
261	20250324	152700	265281965	8880	8880	8880	8880	0
262	20250324	152600	265281965	8880	8880	8880	8880	0
263	20250324	152500	265281965	8880	8880	8880	8880	0
264	20250324	152400	265281965	8880	8880	8880	8880	0
265	20250324	152300	265281965	8880	8880	8880	8880	0
266	20250324	152200	265281965	8880	8880	8880	8880	0
267	20250324	152100	265281965	8880	8880	8880	8880	0
268	20250324	152000	265281965	8880	8880	8880	8880	0
269	20250324	151900	265281965	8880	8890	8890	8880	12
270	20250324	151800	265175395	8880	8890	8890	8880	97
271	20250324	151700	264313935	8890	8890	8890	8890	0
272	20250324	151600	264313935	8890	8890	8890	8890	0
273	20250324	151500	264313935	8890	8890	8890	8890	0
274	20250324	151400	264313935	8890	8890	8890	8890	46
275	20250324	151300	263904995	8900	8900	8900	8900	0
276	20250324	151200	263904995	8900	8900	8900	8900	10
277	20250324	151100	263815995	8880	8880	8880	8880	0
278	20250324	151000	263815995	8880	8870	8880	8870	160
279	20250324	150900	262396295	8880	8880	8880	8880	0
280	20250324	150800	262396295	8880	8880	8880	8880	40
281	20250324	150700	262041095	8880	8880	8880	8880	0
282	20250324	150600	262041095	8880	8880	8880	8880	0
283	20250324	150500	262041095	8880	8890	8890	8880	33
284	20250324	150400	261748025	8890	8890	8890	8890	295
285	20250324	150300	259125475	8900	8900	8900	8900	0
286	20250324	150200	259125475	8900	8900	8900	8900	2
287	20250324	150100	259107675	8890	8890	8890	8890	0
288	20250324	150000	259107675	8890	8890	8890	8890	0
289	20250324	145900	259107675	8890	8890	8890	8890	202
290	20250324	145800	257311895	8880	8880	8880	8880	10
291	20250324	145700	257223095	8890	8880	8890	8880	4
292	20250324	145600	257187555	8900	8900	8900	8900	718
293	20250324	145500	250797355	8920	8920	8920	8920	8
294	20250324	145400	250725995	8930	8930	8930	8930	0
295	20250324	145300	250725995	8930	8930	8930	8930	0
296	20250324	145200	250725995	8930	8930	8930	8930	12
297	20250324	145100	250618835	8930	8930	8930	8930	0
298	20250324	145000	250618835	8930	8930	8930	8930	0
299	20250324	144900	250618835	8930	8930	8930	8930	0
300	20250324	144800	250618835	8930	8930	8930	8930	0
301	20250324	144700	250618835	8930	8930	8930	8930	0
302	20250324	144600	250618835	8930	8930	8930	8930	0
303	20250324	144500	250618835	8930	8930	8930	8930	0
304	20250324	144400	250618835	8930	8930	8930	8930	2
305	20250324	144300	250600975	8880	8880	8880	8880	0
306	20250324	144200	250600975	8880	8880	8880	8880	0
307	20250324	144100	250600975	8880	8880	8880	8880	0
308	20250324	144000	250600975	8880	8880	8880	8880	0
309	20250324	143900	250600975	8880	8880	8880	8880	0
310	20250324	143800	250600975	8880	8880	8880	8880	0
311	20250324	143700	250600975	8880	8880	8880	8880	479
312	20250324	143600	246347455	8890	8890	8890	8890	0
313	20250324	143500	246347455	8890	8890	8890	8890	34
314	20250324	143400	246045195	8890	8890	8890	8890	0
315	20250324	143300	246045195	8890	8890	8890	8890	190
316	20250324	143200	244356095	8890	8890	8890	8890	114
317	20250324	143100	243342635	8890	8890	8890	8890	137
318	20250324	143000	242124705	8890	8890	8890	8890	0
319	20250324	142900	242124705	8890	8890	8890	8890	0
320	20250324	142800	242124705	8890	8890	8890	8890	0
321	20250324	142700	242124705	8890	8890	8890	8890	30
322	20250324	142600	241858005	8890	8890	8890	8890	0
323	20250324	142500	241858005	8890	8890	8890	8890	0
324	20250324	142400	241858005	8890	8890	8890	8890	10
325	20250324	142300	241769105	8890	8890	8890	8890	0
326	20250324	142200	241769105	8890	8890	8890	8890	0
327	20250324	142100	241769105	8890	8890	8890	8890	0
328	20250324	142000	241769105	8890	8890	8890	8890	0
329	20250324	141900	241769105	8890	8890	8890	8890	0
330	20250324	141800	241769105	8890	8890	8890	8890	0
331	20250324	141700	241769105	8890	8890	8890	8890	0
332	20250324	141600	241769105	8890	8890	8890	8890	0
333	20250324	141500	241769105	8890	8890	8890	8890	2
334	20250324	141400	241751325	8850	8860	8860	8850	113
335	20250324	141300	240751165	8850	8850	8850	8850	0
336	20250324	141200	240751165	8850	8850	8850	8850	0
337	20250324	141100	240751165	8850	8860	8860	8850	1428
338	20250324	141000	228099575	8860	8860	8860	8860	0
339	20250324	140900	228099575	8860	8860	8860	8860	100
340	20250324	140800	227213575	8900	8890	8900	8890	10
341	20250324	140700	227124615	8890	8860	8890	8860	168
342	20250324	140600	225635985	8860	8870	8870	8860	310
343	20250324	140500	222888285	8870	8870	8870	8870	0
344	20250324	140400	222888285	8870	8870	8870	8870	0
345	20250324	140300	222888285	8870	8880	8880	8870	61
346	20250324	140200	222347205	8910	8910	8910	8910	0
347	20250324	140100	222347205	8910	8910	8910	8910	4
348	20250324	140000	222311565	8860	8880	8880	8860	1000
349	20250324	135900	213438615	8900	8900	8900	8900	25
350	20250324	135800	213216115	8890	8890	8890	8890	0
351	20250324	135700	213216115	8890	8890	8890	8890	0
352	20250324	135600	213216115	8890	8890	8890	8890	0
353	20250324	135500	213216115	8890	8890	8890	8890	24
354	20250324	135400	213002755	8880	8880	8880	8880	479
355	20250324	135300	208749235	8880	8880	8880	8880	0
356	20250324	135200	208749235	8880	8890	8890	8880	170
357	20250324	135100	207239625	8920	8920	8920	8920	0
358	20250324	135000	207239625	8920	8920	8920	8920	2
359	20250324	134900	207221785	8910	8900	8910	8900	290
360	20250324	134800	204638425	8910	8910	8910	8910	0
361	20250324	134700	204638425	8910	8910	8910	8910	0
362	20250324	134600	204638425	8910	8910	8910	8910	0
363	20250324	134500	204638425	8910	8910	8910	8910	5
364	20250324	134400	204593875	8910	8910	8910	8910	0
365	20250324	134300	204593875	8910	8910	8910	8910	0
366	20250324	134200	204593875	8910	8890	8910	8880	201
367	20250324	134100	202806995	8920	8920	8920	8920	0
368	20250324	134000	202806995	8920	8920	8920	8920	0
369	20250324	133900	202806995	8920	8920	8920	8920	0
370	20250324	133800	202806995	8920	8920	8920	8920	10
371	20250324	133700	202717795	8950	8950	8950	8950	0
372	20250324	133600	202717795	8950	8950	8950	8950	0
373	20250324	133500	202717795	8950	8950	8950	8950	0
374	20250324	133400	202717795	8950	8950	8950	8950	0
375	20250324	133300	202717795	8950	8950	8950	8950	4
376	20250324	133200	202681995	8950	8950	8950	8950	0
377	20250324	133100	202681995	8950	8950	8950	8950	0
378	20250324	133000	202681995	8950	8950	8950	8950	0
379	20250324	132900	202681995	8950	8950	8950	8950	4
380	20250324	132800	202646195	8950	8950	8950	8950	0
381	20250324	132700	202646195	8950	8950	8950	8950	0
382	20250324	132600	202646195	8950	8950	8950	8950	26
383	20250324	132500	202413495	8950	8950	8950	8950	60
384	20250324	132400	201876495	8950	8950	8950	8950	2
385	20250324	132300	201858595	8880	8880	8880	8880	0
386	20250324	132200	201858595	8880	8880	8880	8880	0
387	20250324	132100	201858595	8880	8900	8900	8880	134
388	20250324	132000	200666545	8900	8900	8900	8900	0
389	20250324	131900	200666545	8900	8900	8900	8900	0
390	20250324	131800	200666545	8900	8900	8900	8900	0
391	20250324	131700	200666545	8900	8900	8900	8900	0
392	20250324	131600	200666545	8900	8900	8900	8900	0
393	20250324	131500	200666545	8900	8900	8900	8900	0
394	20250324	131400	200666545	8900	8900	8900	8900	0
395	20250324	131300	200666545	8900	8900	8900	8900	0
396	20250324	131200	200666545	8900	8900	8900	8900	50
397	20250324	131100	200221545	8900	8900	8900	8900	100
398	20250324	131000	199331545	8900	8900	8900	8900	0
399	20250324	130900	199331545	8900	8920	8920	8900	1337
400	20250324	130800	187430205	8940	8940	8940	8940	50
401	20250324	130700	186983205	8940	8940	8940	8940	32
402	20250324	130600	186697125	8945	8945	8945	8945	0
403	20250324	130500	186697125	8945	8945	8945	8945	0
404	20250324	130400	186697125	8945	8945	8945	8945	3
405	20250324	130300	186670290	8920	8920	8920	8920	0
406	20250324	130200	186670290	8920	8920	8920	8920	0
407	20250324	130100	186670290	8920	8920	8920	8920	0
408	20250324	130000	186670290	8920	8920	8920	8920	0
409	20250324	125900	186670290	8920	8920	8920	8920	0
410	20250324	125800	186670290	8920	8920	8920	8920	10
411	20250324	125700	186581090	8930	8940	8940	8930	100
412	20250324	125600	185688040	8940	8940	8940	8940	168
413	20250324	125500	184186120	8950	8950	8950	8950	0
414	20250324	125400	184186120	8950	8950	8950	8950	0
415	20250324	125300	184186120	8950	8950	8950	8950	0
416	20250324	125200	184186120	8950	8950	8950	8950	0
417	20250324	125100	184186120	8950	8970	8970	8950	419
418	20250324	125000	180436050	8950	8950	8950	8950	587
419	20250324	124900	175182400	8950	8960	8960	8950	416
420	20250324	124800	171457040	8960	8985	8985	8960	1181
421	20250324	124700	160873170	9000	9000	9000	9000	0
422	20250324	124600	160873170	9000	9000	9000	9000	0
423	20250324	124500	160873170	9000	9000	9000	9000	0
424	20250324	124400	160873170	9000	9000	9000	9000	0
425	20250324	124300	160873170	9000	9000	9000	9000	0
426	20250324	124200	160873170	9000	9000	9000	9000	0
427	20250324	124100	160873170	9000	8985	9000	8985	255
428	20250324	124000	158581965	9000	9000	9000	9000	0
429	20250324	123900	158581965	9000	9000	9000	9000	0
430	20250324	123800	158581965	9000	9000	9000	9000	0
431	20250324	123700	158581965	9000	9000	9000	9000	0
432	20250324	123600	158581965	9000	9000	9000	9000	0
433	20250324	123500	158581965	9000	9000	9000	9000	5
434	20250324	123400	158536965	9000	9000	9000	9000	0
435	20250324	123300	158536965	9000	9000	9000	9000	0
436	20250324	123200	158536965	9000	9000	9000	9000	0
437	20250324	123100	158536965	9000	8990	9000	8980	3
438	20250324	123000	158509995	9000	9000	9000	9000	0
439	20250324	122900	158509995	9000	9000	9000	9000	0
440	20250324	122800	158509995	9000	8985	9000	8985	6
441	20250324	122700	158456070	9000	9000	9000	9000	0
442	20250324	122600	158456070	9000	9000	9000	9000	101
443	20250324	122500	157547070	8980	8980	8990	8980	3
444	20250324	122400	157520120	8990	8990	8990	8990	0
445	20250324	122300	157520120	8990	8990	8990	8990	0
446	20250324	122200	157520120	8990	8990	8990	8990	0
447	20250324	122100	157520120	8990	8990	8990	8990	0
448	20250324	122000	157520120	8990	8990	8990	8990	0
449	20250324	121900	157520120	8990	8990	8990	8990	0
450	20250324	121800	157520120	8990	8990	8990	8990	1
451	20250324	121700	157511130	9000	9000	9000	9000	0
452	20250324	121600	157511130	9000	9000	9000	9000	0
453	20250324	121500	157511130	9000	9000	9000	9000	1
454	20250324	121400	157502130	9000	9000	9000	9000	0
455	20250324	121300	157502130	9000	9000	9000	9000	0
456	20250324	121200	157502130	9000	9000	9000	9000	23
457	20250324	121100	157295130	8970	8970	8970	8970	0
458	20250324	121000	157295130	8970	8970	8970	8970	0
459	20250324	120900	157295130	8970	8970	8970	8970	0
460	20250324	120800	157295130	8970	8985	8985	8970	226
461	20250324	120700	155267685	8980	8980	8980	8980	0
462	20250324	120600	155267685	8980	8980	8980	8980	1
463	20250324	120500	155258705	8985	8985	8985	8985	0
464	20250324	120400	155258705	8985	8985	8985	8985	0
465	20250324	120300	155258705	8985	8985	8985	8985	0
466	20250324	120200	155258705	8985	8985	8985	8985	0
467	20250324	120100	155258705	8985	8985	8985	8985	0
468	20250324	120000	155258705	8985	8985	8985	8985	0
469	20250324	115900	155258705	8985	8985	8985	8985	0
470	20250324	115800	155258705	8985	8985	8985	8985	25
471	20250324	115700	155034080	8980	9000	9000	8980	87
472	20250324	115600	154252570	9000	9000	9000	9000	0
473	20250324	115500	154252570	9000	9000	9000	9000	0
474	20250324	115400	154252570	9000	9000	9000	9000	2
475	20250324	115300	154234570	9000	9000	9000	9000	1
476	20250324	115200	154225570	9000	9000	9000	9000	328
477	20250324	115100	151273570	8990	8990	8990	8990	0
478	20250324	115000	151273570	8990	8990	8990	8990	2
479	20250324	114900	151255590	8990	8990	8990	8990	0
480	20250324	114800	151255590	8990	8990	8990	8990	0
481	20250324	114700	151255590	8990	8990	8990	8990	0
482	20250324	114600	151255590	8990	8990	8990	8990	0
483	20250324	114500	151255590	8990	8990	8990	8990	0
484	20250324	114400	151255590	8990	8990	8990	8990	0
485	20250324	114300	151255590	8990	8990	8990	8990	0
486	20250324	114200	151255590	8990	8990	8990	8990	12
487	20250324	114100	151147710	8990	8990	8990	8990	5
488	20250324	114000	151102760	8990	8990	8990	8990	106
489	20250324	113900	150149820	8980	8980	8980	8980	151
490	20250324	113800	148793840	8970	8970	8970	8970	0
491	20250324	113700	148793840	8970	8970	8980	8970	8
492	20250324	113600	148722030	8980	8980	8980	8980	0
493	20250324	113500	148722030	8980	8980	8980	8980	0
494	20250324	113400	148722030	8980	8980	8980	8980	3
495	20250324	113300	148695090	8980	8980	8980	8980	0
496	20250324	113200	148695090	8980	8980	8980	8980	0
497	20250324	113100	148695090	8980	8960	8980	8960	12
498	20250324	113000	148587370	8960	8960	8960	8960	30
499	20250324	112900	148318570	8930	8930	8930	8930	0
500	20250324	112800	148318570	8930	8930	8930	8930	0
501	20250324	112700	148318570	8930	8930	8930	8930	10
502	20250324	112600	148229270	8920	8920	8920	8920	0
503	20250324	112500	148229270	8920	8920	8920	8920	0
504	20250324	112400	148229270	8920	8920	8920	8920	0
505	20250324	112300	148229270	8920	8920	8920	8920	1
506	20250324	112200	148220350	8970	8970	8970	8970	100
507	20250324	112100	147323350	8970	8970	8970	8970	60
508	20250324	112000	146785150	8950	8950	8950	8950	140
509	20250324	111900	145532150	8970	8970	8970	8970	0
510	20250324	111800	145532150	8970	8970	8970	8970	1
511	20250324	111700	145523180	8970	8970	8970	8970	0
512	20250324	111600	145523180	8970	8970	8970	8970	2
513	20250324	111500	145505240	8970	8970	8970	8970	0
514	20250324	111400	145505240	8970	8970	8970	8970	0
515	20250324	111300	145505240	8970	8970	8970	8970	10
516	20250324	111200	145415540	8970	8970	8970	8970	0
517	20250324	111100	145415540	8970	8970	8970	8970	0
518	20250324	111000	145415540	8970	8970	8970	8970	100
519	20250324	110900	144518540	8970	8970	8970	8970	0
520	20250324	110800	144518540	8970	8970	8970	8970	3
521	20250324	110700	144491630	8950	8950	8950	8950	0
522	20250324	110600	144491630	8950	8950	8950	8950	0
523	20250324	110500	144491630	8950	8950	8950	8950	1
524	20250324	110400	144482680	8950	8950	8950	8950	0
525	20250324	110300	144482680	8950	8950	8950	8950	0
526	20250324	110200	144482680	8950	8950	8950	8950	252
527	20250324	110100	142227280	8980	8980	8980	8980	1
528	20250324	110000	142218300	8990	8990	8990	8990	0
529	20250324	105900	142218300	8990	8990	8990	8990	0
530	20250324	105800	142218300	8990	8990	8990	8990	0
531	20250324	105700	142218300	8990	8990	8990	8990	0
532	20250324	105600	142218300	8990	8990	8990	8990	0
533	20250324	105500	142218300	8990	8980	8990	8980	21
534	20250324	105400	142029520	8980	8980	8980	8980	0
535	20250324	105300	142029520	8980	8980	8980	8980	0
536	20250324	105200	142029520	8980	8980	8980	8980	0
537	20250324	105100	142029520	8980	8980	8980	8980	1
538	20250324	105000	142020540	8980	8980	8980	8980	0
539	20250324	104900	142020540	8980	8980	8980	8980	0
540	20250324	104800	142020540	8980	8980	8980	8910	830
541	20250324	104700	134594500	8950	8950	8950	8940	477
542	20250324	104600	130326620	8950	8950	8950	8950	0
543	20250324	104500	130326620	8950	8950	8950	8950	0
544	20250324	104400	130326620	8950	8960	8960	8950	200
545	20250324	104300	128536130	8960	8960	8960	8960	55
546	20250324	104200	128043330	8950	8950	8950	8950	0
547	20250324	104100	128043330	8950	8950	8950	8950	300
548	20250324	104000	125358330	8950	8960	8960	8950	100
549	20250324	103900	124463130	8950	8950	8950	8950	6
550	20250324	103800	124409430	8950	8950	8950	8950	0
551	20250324	103700	124409430	8950	8950	8950	8950	0
552	20250324	103600	124409430	8950	8950	8950	8950	106
553	20250324	103500	123460730	8950	8950	8950	8950	100
554	20250324	103400	122565730	8950	8950	8950	8950	439
555	20250324	103300	118636680	8960	8960	8960	8960	161
556	20250324	103200	117194120	8990	8990	8990	8990	5
557	20250324	103100	117149170	9000	9000	9000	9000	5
558	20250324	103000	117104170	9000	9000	9000	9000	10
559	20250324	102900	117014170	9000	9000	9000	9000	0
560	20250324	102800	117014170	9000	9000	9000	9000	0
561	20250324	102700	117014170	9000	9000	9000	9000	0
562	20250324	102600	117014170	9000	9000	9000	9000	0
563	20250324	102500	117014170	9000	9000	9000	9000	0
564	20250324	102400	117014170	9000	9000	9000	9000	1
565	20250324	102300	117005170	8950	8950	8950	8950	1
566	20250324	102200	116996220	8950	8950	8950	8950	43
567	20250324	102100	116611370	8960	8960	8960	8960	21
568	20250324	102000	116423210	8960	9000	9000	8960	55
569	20250324	101900	115930210	9000	9000	9000	9000	0
570	20250324	101800	115930210	9000	9000	9000	9000	0
571	20250324	101700	115930210	9000	9000	9000	9000	0
572	20250324	101600	115930210	9000	9000	9000	9000	4
573	20250324	101500	115894210	8960	8960	8960	8960	0
574	20250324	101400	115894210	8960	8960	8960	8960	617
575	20250324	101300	110365890	8960	8960	8960	8960	471
576	20250324	101200	106145730	8950	8950	8950	8950	0
577	20250324	101100	106145730	8950	8950	8950	8950	200
578	20250324	101000	104355730	8960	8960	8960	8950	251
579	20250324	100900	102107780	8960	8960	8960	8960	50
580	20250324	100800	101659780	8960	8960	8960	8960	1
581	20250324	100700	101650820	8980	8980	8980	8980	443
582	20250324	100600	97672680	8980	8980	8980	8980	0
583	20250324	100500	97672680	8980	8980	8980	8980	29
584	20250324	100400	97412260	8990	8990	8990	8990	1
585	20250324	100300	97403270	8960	8960	8960	8960	10
586	20250324	100200	97313670	9000	9000	9000	9000	0
587	20250324	100100	97313670	9000	9000	9000	9000	0
588	20250324	100000	97313670	9000	8970	9000	8970	101
589	20250324	095900	96407670	8950	9010	9010	8950	54
590	20250324	095800	95921760	8940	9010	9010	8940	102
591	20250324	095700	95008370	8970	8970	8970	8970	0
592	20250324	095600	95008370	8970	8970	8970	8970	16
593	20250324	095500	94864850	9010	9010	9010	9010	1
594	20250324	095400	94855840	9010	8980	9010	8960	509
595	20250324	095300	90291840	9030	9030	9030	9030	0
596	20250324	095200	90291840	9030	8980	9030	8980	51
597	20250324	095100	89833810	9030	9030	9030	9030	1
598	20250324	095000	89824780	9030	9030	9030	9030	2
599	20250324	094900	89806720	9030	9030	9030	9030	3
600	20250324	094800	89779630	9030	9030	9030	9030	0
601	20250324	094700	89779630	9030	9030	9030	9030	1
602	20250324	094600	89770600	9030	9030	9030	9030	0
603	20250324	094500	89770600	9030	9030	9030	9030	54
604	20250324	094400	89282980	9050	9050	9050	9050	0
605	20250324	094300	89282980	9050	9050	9050	9050	0
606	20250324	094200	89282980	9050	9030	9050	9030	698
607	20250324	094100	82967290	8990	9010	9030	8990	15
608	20250324	094000	82832060	9020	9020	9020	9020	2
609	20250324	093900	82814020	9040	9040	9040	9040	0
610	20250324	093800	82814020	9040	9040	9040	9040	0
611	20250324	093700	82814020	9040	9010	9040	8970	504
612	20250324	093600	78282860	9060	9060	9060	9060	2
613	20250324	093500	78264740	9010	9020	9020	9010	279
614	20250324	093400	75749810	9070	9070	9070	9070	510
615	20250324	093300	71124110	9070	9070	9070	9070	0
616	20250324	093200	71124110	9070	9070	9070	9070	2
617	20250324	093100	71105970	9070	9050	9070	9050	137
618	20250324	093000	69863900	9050	9030	9050	9030	110
619	20250324	092900	68870230	9020	9020	9020	9020	3
620	20250324	092800	68843170	9020	9020	9020	9020	0
621	20250324	092700	68843170	9020	9030	9030	9020	35
622	20250324	092600	68527320	9020	9010	9020	9010	333
623	20250324	092500	65526870	9010	9010	9010	9010	29
624	20250324	092400	65265580	8990	8990	8990	8990	10
625	20250324	092300	65175680	8990	8990	8990	8990	1
626	20250324	092200	65166690	8990	9000	9010	8990	20
627	20250324	092100	64986760	9010	9010	9010	9010	0
628	20250324	092000	64986760	9010	8960	9010	8950	107
629	20250324	091900	64028330	8950	8950	8990	8950	1138
630	20250324	091800	53841870	8950	8920	8950	8920	1624
631	20250324	091700	39338310	8920	8920	8920	8920	195
632	20250324	091600	37598910	8920	8920	8920	8920	37
633	20250324	091500	37268870	8920	8900	8920	8900	225
634	20250324	091400	35262570	8890	8890	8890	8890	0
635	20250324	091300	35262570	8890	8890	8890	8890	107
636	20250324	091200	34311340	8870	8870	8870	8870	90
637	20250324	091100	33513040	8860	8900	8900	8860	41
638	20250324	091000	33149620	8860	8900	8900	8860	202
639	20250324	090900	31351900	8900	8900	8900	8890	114
640	20250324	090800	30337390	8890	8890	8890	8890	7
641	20250324	090700	30275160	8890	8890	8890	8890	4
642	20250324	090600	30239600	8840	8840	8840	8840	96
643	20250324	090500	29390960	8840	8830	8840	8810	1174
644	20250324	090400	19037570	8850	8850	8850	8850	0
645	20250324	090300	19037570	8850	8880	8900	8830	730
646	20250324	090200	12579710	8850	8930	8930	8850	233
647	20250324	090100	10516900	8840	8900	8940	8840	1066
648	20250324	090000	1054520	8930	8940	8940	8930	118