KissMeData/083930/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	195800	985372055	15950	15950	15950	15950	2912
3	20250324	195700	985372055	15950	15950	15950	15950	0
4	20250324	195600	985372055	15950	15950	15950	15950	0
5	20250324	195500	985372055	15950	15950	15950	15950	0
6	20250324	195400	985372055	15950	15950	15950	15950	0
7	20250324	195300	985372055	15950	15950	15950	15950	0
8	20250324	195200	985372055	15950	15950	15950	15950	0
9	20250324	195100	985372055	15950	15950	15950	15950	0
10	20250324	195000	985372055	15950	15950	15950	15950	0
11	20250324	194900	985372055	15950	15950	15950	15950	0
12	20250324	194800	985372055	15950	15950	15950	15950	0
13	20250324	194700	985372055	15950	15950	15950	15950	0
14	20250324	194600	985372055	15950	15950	15950	15950	0
15	20250324	194500	985372055	15950	15950	15950	15950	0
16	20250324	194400	985372055	15950	15950	15950	15950	0
17	20250324	194300	985372055	15950	15950	15950	15950	0
18	20250324	194200	985372055	15950	15950	15950	15950	0
19	20250324	194100	985372055	15950	15950	15950	15950	0
20	20250324	194000	985372055	15950	15950	15950	15950	0
21	20250324	193900	985372055	15950	15950	15950	15950	0
22	20250324	193800	985372055	15950	15950	15950	15950	0
23	20250324	193700	985372055	15950	15950	15950	15950	0
24	20250324	193600	985372055	15950	15950	15950	15950	0
25	20250324	193500	985372055	15950	15950	15950	15950	0
26	20250324	193400	985372055	15950	15950	15950	15950	0
27	20250324	193300	985372055	15950	15950	15950	15950	0
28	20250324	193200	985372055	15950	15950	15950	15950	0
29	20250324	193100	985372055	15950	15950	15950	15950	0
30	20250324	193000	985372055	15950	15950	15950	15950	0
31	20250324	192900	985372055	15950	15950	15950	15950	0
32	20250324	192800	985372055	15950	15950	15950	15950	2912
33	20250324	192700	985372055	15950	15950	15950	15950	0
34	20250324	192600	985372055	15950	15950	15950	15950	0
35	20250324	192500	985372055	15950	15950	15950	15950	0
36	20250324	192400	985372055	15950	15950	15950	15950	0
37	20250324	192300	985372055	15950	15950	15950	15950	0
38	20250324	192200	985372055	15950	15950	15950	15950	0
39	20250324	192100	985372055	15950	15950	15950	15950	0
40	20250324	192000	985372055	15950	15950	15950	15950	0
41	20250324	191900	985372055	15950	15950	15950	15950	0
42	20250324	191800	985372055	15950	15950	15950	15950	0
43	20250324	191700	985372055	15950	15950	15950	15950	0
44	20250324	191600	985372055	15950	15950	15950	15950	0
45	20250324	191500	985372055	15950	15950	15950	15950	0
46	20250324	191400	985372055	15950	15950	15950	15950	0
47	20250324	191300	985372055	15950	15950	15950	15950	0
48	20250324	191200	985372055	15950	15950	15950	15950	0
49	20250324	191100	985372055	15950	15950	15950	15950	0
50	20250324	191000	985372055	15950	15950	15950	15950	0
51	20250324	190900	985372055	15950	15950	15950	15950	0
52	20250324	190800	985372055	15950	15950	15950	15950	0
53	20250324	190700	985372055	15950	15950	15950	15950	0
54	20250324	190600	985372055	15950	15950	15950	15950	0
55	20250324	190500	985372055	15950	15950	15950	15950	0
56	20250324	190400	985372055	15950	15950	15950	15950	0
57	20250324	190300	985372055	15950	15950	15950	15950	0
58	20250324	190200	985372055	15950	15950	15950	15950	0
59	20250324	190100	985372055	15950	15950	15950	15950	0
60	20250324	190000	985372055	15950	15950	15950	15950	0
61	20250324	185900	985372055	15950	15950	15950	15950	0
62	20250324	185800	985372055	15950	15950	15950	15950	2912
63	20250324	185700	985372055	15950	15950	15950	15950	0
64	20250324	185600	985372055	15950	15950	15950	15950	0
65	20250324	185500	985372055	15950	15950	15950	15950	0
66	20250324	185400	985372055	15950	15950	15950	15950	0
67	20250324	185300	985372055	15950	15950	15950	15950	0
68	20250324	185200	985372055	15950	15950	15950	15950	0
69	20250324	185100	985372055	15950	15950	15950	15950	0
70	20250324	185000	985372055	15950	15950	15950	15950	0
71	20250324	184900	985372055	15950	15950	15950	15950	0
72	20250324	184800	985372055	15950	15950	15950	15950	0
73	20250324	184700	985372055	15950	15950	15950	15950	0
74	20250324	184600	985372055	15950	15950	15950	15950	0
75	20250324	184500	985372055	15950	15950	15950	15950	0
76	20250324	184400	985372055	15950	15950	15950	15950	0
77	20250324	184300	985372055	15950	15950	15950	15950	0
78	20250324	184200	985372055	15950	15950	15950	15950	0
79	20250324	184100	985372055	15950	15950	15950	15950	0
80	20250324	184000	985372055	15950	15950	15950	15950	0
81	20250324	183900	985372055	15950	15950	15950	15950	0
82	20250324	183800	985372055	15950	15950	15950	15950	0
83	20250324	183700	985372055	15950	15950	15950	15950	0
84	20250324	183600	985372055	15950	15950	15950	15950	0
85	20250324	183500	985372055	15950	15950	15950	15950	0
86	20250324	183400	985372055	15950	15950	15950	15950	0
87	20250324	183300	985372055	15950	15950	15950	15950	0
88	20250324	183200	985372055	15950	15950	15950	15950	0
89	20250324	183100	985372055	15950	15950	15950	15950	0
90	20250324	183000	985372055	15950	15950	15950	15950	0
91	20250324	182900	985372055	15950	15950	15950	15950	0
92	20250324	182800	985372055	15950	15950	15950	15950	2912
93	20250324	182700	985372055	15950	15950	15950	15950	0
94	20250324	182600	985372055	15950	15950	15950	15950	0
95	20250324	182500	985372055	15950	15950	15950	15950	0
96	20250324	182400	985372055	15950	15950	15950	15950	0
97	20250324	182300	985372055	15950	15950	15950	15950	0
98	20250324	182200	985372055	15950	15950	15950	15950	0
99	20250324	182100	985372055	15950	15950	15950	15950	0
100	20250324	182000	985372055	15950	15950	15950	15950	0
101	20250324	181900	985372055	15950	15950	15950	15950	0
102	20250324	181800	985372055	15950	15950	15950	15950	0
103	20250324	181700	985372055	15950	15950	15950	15950	0
104	20250324	181600	985372055	15950	15950	15950	15950	0
105	20250324	181500	985372055	15950	15950	15950	15950	0
106	20250324	181400	985372055	15950	15950	15950	15950	0
107	20250324	181300	985372055	15950	15950	15950	15950	0
108	20250324	181200	985372055	15950	15950	15950	15950	0
109	20250324	181100	985372055	15950	15950	15950	15950	0
110	20250324	181000	985372055	15950	15950	15950	15950	0
111	20250324	180900	985372055	15950	15950	15950	15950	0
112	20250324	180800	985372055	15950	15950	15950	15950	0
113	20250324	180700	985372055	15950	15950	15950	15950	0
114	20250324	180600	985372055	15950	15950	15950	15950	0
115	20250324	180500	985372055	15950	15950	15950	15950	0
116	20250324	180400	985372055	15950	15950	15950	15950	0
117	20250324	180300	985372055	15950	15950	15950	15950	0
118	20250324	180200	985372055	15950	15950	15950	15950	0
119	20250324	180100	985372055	15950	15950	15950	15950	0
120	20250324	180000	985372055	15950	15950	15950	15950	0
121	20250324	175900	985372055	15950	15950	15950	15950	0
122	20250324	175800	985372055	15950	15950	15950	15950	2912
123	20250324	175700	985372055	15950	15950	15950	15950	0
124	20250324	175600	985372055	15950	15950	15950	15950	0
125	20250324	175500	985372055	15950	15950	15950	15950	0
126	20250324	175400	985372055	15950	15950	15950	15950	0
127	20250324	175300	985372055	15950	15950	15950	15950	0
128	20250324	175200	985372055	15950	15950	15950	15950	0
129	20250324	175100	985372055	15950	15950	15950	15950	0
130	20250324	175000	985372055	15950	15950	15950	15950	0
131	20250324	174900	985372055	15950	15950	15950	15950	0
132	20250324	174800	985372055	15950	15950	15950	15950	0
133	20250324	174700	985372055	15950	15950	15950	15950	0
134	20250324	174600	985372055	15950	15950	15950	15950	0
135	20250324	174500	985372055	15950	15950	15950	15950	0
136	20250324	174400	985372055	15950	15950	15950	15950	0
137	20250324	174300	985372055	15950	15950	15950	15950	0
138	20250324	174200	985372055	15950	15950	15950	15950	0
139	20250324	174100	985372055	15950	15950	15950	15950	0
140	20250324	174000	985372055	15950	15950	15950	15950	0
141	20250324	173900	985372055	15950	15950	15950	15950	0
142	20250324	173800	985372055	15950	15950	15950	15950	0
143	20250324	173700	985372055	15950	15950	15950	15950	0
144	20250324	173600	985372055	15950	15950	15950	15950	0
145	20250324	173500	985372055	15950	15950	15950	15950	0
146	20250324	173400	985372055	15950	15950	15950	15950	0
147	20250324	173300	985372055	15950	15950	15950	15950	0
148	20250324	173200	985372055	15950	15950	15950	15950	0
149	20250324	173100	985372055	15950	15950	15950	15950	0
150	20250324	173000	985372055	15950	15950	15950	15950	0
151	20250324	172900	985372055	15950	15950	15950	15950	0
152	20250324	172800	985372055	15950	15950	15950	15950	2912
153	20250324	172700	985372055	15950	15950	15950	15950	0
154	20250324	172600	985372055	15950	15950	15950	15950	0
155	20250324	172500	985372055	15950	15950	15950	15950	0
156	20250324	172400	985372055	15950	15950	15950	15950	0
157	20250324	172300	985372055	15950	15950	15950	15950	0
158	20250324	172200	985372055	15950	15950	15950	15950	0
159	20250324	172100	985372055	15950	15950	15950	15950	0
160	20250324	172000	985372055	15950	15950	15950	15950	0
161	20250324	171900	985372055	15950	15950	15950	15950	0
162	20250324	171800	985372055	15950	15950	15950	15950	0
163	20250324	171700	985372055	15950	15950	15950	15950	0
164	20250324	171600	985372055	15950	15950	15950	15950	0
165	20250324	171500	985372055	15950	15950	15950	15950	0
166	20250324	171400	985372055	15950	15950	15950	15950	0
167	20250324	171300	985372055	15950	15950	15950	15950	0
168	20250324	171200	985372055	15950	15950	15950	15950	0
169	20250324	171100	985372055	15950	15950	15950	15950	0
170	20250324	171000	985372055	15950	15950	15950	15950	0
171	20250324	170900	985372055	15950	15950	15950	15950	0
172	20250324	170800	985372055	15950	15950	15950	15950	0
173	20250324	170700	985372055	15950	15950	15950	15950	0
174	20250324	170600	985372055	15950	15950	15950	15950	0
175	20250324	170500	985372055	15950	15950	15950	15950	0
176	20250324	170400	985372055	15950	15950	15950	15950	0
177	20250324	170300	985372055	15950	15950	15950	15950	0
178	20250324	170200	985372055	15950	15950	15950	15950	0
179	20250324	170100	985372055	15950	15950	15950	15950	0
180	20250324	170000	985372055	15950	15950	15950	15950	0
181	20250324	165900	985372055	15950	15950	15950	15950	0
182	20250324	165800	985372055	15950	15950	15950	15950	2912
183	20250324	165700	985372055	15950	15950	15950	15950	0
184	20250324	165600	985372055	15950	15950	15950	15950	0
185	20250324	165500	985372055	15950	15950	15950	15950	0
186	20250324	165400	985372055	15950	15950	15950	15950	0
187	20250324	165300	985372055	15950	15950	15950	15950	0
188	20250324	165200	985372055	15950	15950	15950	15950	0
189	20250324	165100	985372055	15950	15950	15950	15950	0
190	20250324	165000	985372055	15950	15950	15950	15950	0
191	20250324	164900	985372055	15950	15950	15950	15950	0
192	20250324	164800	985372055	15950	15950	15950	15950	0
193	20250324	164700	985372055	15950	15950	15950	15950	0
194	20250324	164600	985372055	15950	15950	15950	15950	0
195	20250324	164500	985372055	15950	15950	15950	15950	0
196	20250324	164400	985372055	15950	15950	15950	15950	0
197	20250324	164300	985372055	15950	15950	15950	15950	0
198	20250324	164200	985372055	15950	15950	15950	15950	0
199	20250324	164100	985372055	15950	15950	15950	15950	0
200	20250324	164000	985372055	15950	15950	15950	15950	0
201	20250324	163900	985372055	15950	15950	15950	15950	0
202	20250324	163800	985372055	15950	15950	15950	15950	0
203	20250324	163700	985372055	15950	15950	15950	15950	0
204	20250324	163600	985372055	15950	15950	15950	15950	0
205	20250324	163500	985372055	15950	15950	15950	15950	0
206	20250324	163400	985372055	15950	15950	15950	15950	0
207	20250324	163300	985372055	15950	15950	15950	15950	0
208	20250324	163200	985372055	15950	15950	15950	15950	0
209	20250324	163100	985372055	15950	15950	15950	15950	0
210	20250324	163000	985372055	15950	15950	15950	15950	0
211	20250324	162900	985372055	15950	15950	15950	15950	0
212	20250324	162800	985372055	15950	15950	15950	15950	2912
213	20250324	162700	985372055	15950	15950	15950	15950	0
214	20250324	162600	985372055	15950	15950	15950	15950	0
215	20250324	162500	985372055	15950	15950	15950	15950	0
216	20250324	162400	985372055	15950	15950	15950	15950	0
217	20250324	162300	985372055	15950	15950	15950	15950	0
218	20250324	162200	985372055	15950	15950	15950	15950	0
219	20250324	162100	985372055	15950	15950	15950	15950	0
220	20250324	162000	985372055	15950	15950	15950	15950	0
221	20250324	161900	985372055	15950	15950	15950	15950	0
222	20250324	161800	985372055	15950	15950	15950	15950	0
223	20250324	161700	985372055	15950	15950	15950	15950	0
224	20250324	161600	985372055	15950	15950	15950	15950	0
225	20250324	161500	985372055	15950	15950	15950	15950	0
226	20250324	161400	985372055	15950	15950	15950	15950	0
227	20250324	161300	985372055	15950	15950	15950	15950	0
228	20250324	161200	985372055	15950	15950	15950	15950	0
229	20250324	161100	985372055	15950	15950	15950	15950	0
230	20250324	161000	985372055	15950	15950	15950	15950	0
231	20250324	160900	985372055	15950	15950	15950	15950	0
232	20250324	160800	985372055	15950	15950	15950	15950	0
233	20250324	160700	985372055	15950	15950	15950	15950	0
234	20250324	160600	985372055	15950	15950	15950	15950	0
235	20250324	160500	985372055	15950	15950	15950	15950	0
236	20250324	160400	985372055	15950	15950	15950	15950	0
237	20250324	160300	985372055	15950	15950	15950	15950	0
238	20250324	160200	985372055	15950	15950	15950	15950	0
239	20250324	160100	985372055	15950	15950	15950	15950	0
240	20250324	160000	985372055	15950	15950	15950	15950	0
241	20250324	155900	985372055	15950	15950	15950	15950	0
242	20250324	155800	985372055	15950	15950	15950	15950	2912
243	20250324	155700	985372055	15950	15950	15950	15950	0
244	20250324	155600	985372055	15950	15950	15950	15950	0
245	20250324	155500	985372055	15950	15950	15950	15950	0
246	20250324	155400	985372055	15950	15950	15950	15950	0
247	20250324	155300	985372055	15950	15950	15950	15950	0
248	20250324	155200	985372055	15950	15950	15950	15950	0
249	20250324	155100	985372055	15950	15950	15950	15950	0
250	20250324	155000	985372055	15950	15950	15950	15950	0
251	20250324	154900	985372055	15950	15950	15950	15950	0
252	20250324	154800	985372055	15950	15950	15950	15950	0
253	20250324	154700	985372055	15950	15950	15950	15950	0
254	20250324	154600	985372055	15950	15950	15950	15950	0
255	20250324	154500	985372055	15950	15950	15950	15950	0
256	20250324	154400	985372055	15950	15950	15950	15950	0
257	20250324	154300	985372055	15950	15950	15950	15950	0
258	20250324	154200	985372055	15950	15950	15950	15950	0
259	20250324	154100	985372055	15950	15950	15950	15950	0
260	20250324	154000	985372055	15950	15950	15950	15950	0
261	20250324	153900	985372055	15950	15950	15950	15950	0
262	20250324	153800	985372055	15950	15950	15950	15950	0
263	20250324	153700	985372055	15950	15950	15950	15950	0
264	20250324	153600	985372055	15950	15950	15950	15950	0
265	20250324	153500	985372055	15950	15950	15950	15950	0
266	20250324	153400	985372055	15950	15950	15950	15950	0
267	20250324	153300	985372055	15950	15950	15950	15950	0
268	20250324	153200	985372055	15950	15950	15950	15950	0
269	20250324	153100	985372055	15950	15950	15950	15950	0
270	20250324	153000	985372055	15950	15950	15950	15950	2912
271	20250324	152900	938925655	15920	15920	15920	15920	0
272	20250324	152800	938925655	15920	15920	15920	15920	0
273	20250324	152700	938925655	15920	15920	15920	15920	0
274	20250324	152600	938925655	15920	15920	15920	15920	0
275	20250324	152500	938925655	15920	15920	15920	15920	0
276	20250324	152400	938925655	15920	15920	15920	15920	0
277	20250324	152300	938925655	15920	15920	15920	15920	0
278	20250324	152200	938925655	15920	15920	15920	15920	0
279	20250324	152100	938925655	15920	15920	15920	15920	0
280	20250324	152000	938925655	15920	15920	15920	15920	0
281	20250324	151900	938925655	15920	15880	15920	15870	1707
282	20250324	151800	911784445	15870	15870	15870	15870	97
283	20250324	151700	910245055	15870	15860	15870	15860	259
284	20250324	151600	906134870	15860	15860	15860	15860	7
285	20250324	151500	906023850	15860	15870	15870	15860	170
286	20250324	151400	903326020	15880	15890	15890	15880	119
287	20250324	151300	901435500	15890	15890	15890	15890	2
288	20250324	151200	901403720	15890	15890	15890	15890	39
289	20250324	151100	900784010	15890	15890	15890	15890	4
290	20250324	151000	900720450	15890	15890	15890	15890	0
291	20250324	150900	900720450	15890	15890	15890	15890	65
292	20250324	150800	899687600	15890	15890	15890	15890	553
293	20250324	150700	890900430	15900	15900	15900	15900	5
294	20250324	150600	890820930	15900	15900	15900	15900	3
295	20250324	150500	890773230	15900	15900	15900	15900	189
296	20250324	150400	887768130	15900	15900	15900	15900	79
297	20250324	150300	886512030	15900	15900	15900	15900	0
298	20250324	150200	886512030	15900	15900	15900	15900	169
299	20250324	150100	883824930	15900	15900	15900	15900	84
300	20250324	150000	882489330	15920	15920	15920	15920	0
301	20250324	145900	882489330	15920	15890	15920	15890	74
302	20250324	145800	881312730	15900	15900	15900	15900	51
303	20250324	145700	880501830	15890	15910	15910	15890	330
304	20250324	145600	875255410	15910	15910	15910	15910	43
305	20250324	145500	874571280	15910	15920	15920	15910	792
306	20250324	145400	861966730	15930	15930	15930	15930	0
307	20250324	145300	861966730	15930	15930	15930	15930	20
308	20250324	145200	861648130	15920	15920	15920	15920	147
309	20250324	145100	859307890	15930	15930	15930	15930	0
310	20250324	145000	859307890	15930	15920	15930	15920	15
311	20250324	144900	859069060	15920	15940	15950	15920	77
312	20250324	144800	857842460	15950	15940	15950	15940	74
313	20250324	144700	856662880	15920	15930	15930	15920	74
314	20250324	144600	855484750	15930	15930	15930	15930	0
315	20250324	144500	855484750	15930	15930	15930	15930	0
316	20250324	144400	855484750	15930	15930	15930	15930	0
317	20250324	144300	855484750	15930	15930	15930	15930	210
318	20250324	144200	852139450	15930	15930	15930	15930	0
319	20250324	144100	852139450	15930	15940	15990	15930	900
320	20250324	144000	837790910	15940	15900	15940	15900	56
321	20250324	143900	836900030	15900	15900	15900	15900	0
322	20250324	143800	836900030	15900	15900	15900	15900	0
323	20250324	143700	836900030	15900	15900	15900	15900	13
324	20250324	143600	836693330	15870	15870	15870	15870	185
325	20250324	143500	833757380	15870	15870	15870	15870	2
326	20250324	143400	833725640	15900	15880	15900	15880	86
327	20250324	143300	832359940	15880	15880	15880	15880	2166
328	20250324	143200	797963860	15880	15880	15880	15880	45
329	20250324	143100	797249260	15890	15900	15900	15890	139
330	20250324	143000	795039170	15900	15940	15940	15900	489
331	20250324	142900	787260750	15910	15910	15910	15910	0
332	20250324	142800	787260750	15910	15910	15910	15910	0
333	20250324	142700	787260750	15910	15910	15910	15910	1
334	20250324	142600	787244840	15930	15910	15930	15910	15
335	20250324	142500	787005950	15920	15920	15920	15920	0
336	20250324	142400	787005950	15920	15920	15920	15920	0
337	20250324	142300	787005950	15920	15920	15920	15920	0
338	20250324	142200	787005950	15920	15920	15920	15920	0
339	20250324	142100	787005950	15920	15920	15920	15920	0
340	20250324	142000	787005950	15920	15910	15920	15910	250
341	20250324	141900	783028280	15900	15900	15900	15900	0
342	20250324	141800	783028280	15900	15900	15900	15900	0
343	20250324	141700	783028280	15900	15890	15900	15880	45
344	20250324	141600	782313450	15890	15890	15890	15890	0
345	20250324	141500	782313450	15890	15880	15890	15880	265
346	20250324	141400	778102650	15880	15880	15880	15880	5
347	20250324	141300	778023250	15860	15860	15860	15860	7
348	20250324	141200	777912230	15860	15860	15860	15860	0
349	20250324	141100	777912230	15860	15880	15890	15860	132
350	20250324	141000	775818660	15860	15870	15870	15860	2041
351	20250324	140900	743448110	15880	15880	15880	15880	0
352	20250324	140800	743448110	15880	15880	15880	15880	30
353	20250324	140700	742971710	15890	15890	15890	15890	0
354	20250324	140600	742971710	15890	15870	15890	15860	106
355	20250324	140500	741290380	15880	15880	15880	15880	221
356	20250324	140400	737780900	15880	15870	15880	15870	354
357	20250324	140300	732161720	15870	15870	15870	15870	1
358	20250324	140200	732145850	15870	15870	15870	15870	9
359	20250324	140100	732003020	15880	15880	15880	15880	1
360	20250324	140000	731987140	15870	15880	15880	15870	151
361	20250324	135900	729589310	15880	15880	15880	15880	0
362	20250324	135800	729589310	15880	15880	15880	15880	173
363	20250324	135700	726842070	15880	15890	15890	15880	10
364	20250324	135600	726683240	15890	15890	15890	15890	1
365	20250324	135500	726667350	15880	15880	15880	15880	32
366	20250324	135400	726159190	15870	15870	15870	15870	0
367	20250324	135300	726159190	15870	15880	15880	15870	274
368	20250324	135200	721808080	15880	15890	15890	15880	349
369	20250324	135100	716265440	15900	15900	15900	15900	13
370	20250324	135000	716058740	15900	15900	15900	15900	100
371	20250324	134900	714468740	15900	15900	15900	15900	7
372	20250324	134800	714357440	15890	15890	15890	15890	130
373	20250324	134700	712291740	15890	15890	15890	15890	0
374	20250324	134600	712291740	15890	15890	15890	15890	1
375	20250324	134500	712275850	15890	15890	15890	15890	81
376	20250324	134400	710988760	15890	15890	15890	15890	7
377	20250324	134300	710877530	15890	15890	15900	15890	51
378	20250324	134200	710067100	15890	15890	15890	15890	0
379	20250324	134100	710067100	15890	15900	15900	15890	51
380	20250324	134000	709256210	15900	15900	15900	15900	0
381	20250324	133900	709256210	15900	15900	15900	15900	0
382	20250324	133800	709256210	15900	15900	15900	15900	56
383	20250324	133700	708365810	15890	15900	15900	15890	8
384	20250324	133600	708238680	15890	15890	15890	15890	0
385	20250324	133500	708238680	15890	15880	15890	15880	39
386	20250324	133400	707619350	15880	15880	15880	15880	0
387	20250324	133300	707619350	15880	15880	15880	15880	36
388	20250324	133200	707047670	15890	15890	15890	15890	520
389	20250324	133100	698784870	15890	15890	15890	15890	6
390	20250324	133000	698689530	15890	15890	15890	15890	0
391	20250324	132900	698689530	15890	15890	15890	15890	0
392	20250324	132800	698689530	15890	15890	15890	15890	0
393	20250324	132700	698689530	15890	15890	15890	15890	7
394	20250324	132600	698578300	15900	15900	15900	15900	0
395	20250324	132500	698578300	15900	15900	15900	15900	0
396	20250324	132400	698578300	15900	15900	15900	15900	10
397	20250324	132300	698419300	15890	15900	15900	15890	172
398	20250324	132200	695684510	15900	15900	15910	15900	379
399	20250324	132100	689658000	15900	15900	15900	15900	150
400	20250324	132000	687273000	15900	15900	15900	15900	400
401	20250324	131900	680913000	15900	15900	15900	15900	8
402	20250324	131800	680785800	15900	15900	15900	15900	0
403	20250324	131700	680785800	15900	15900	15900	15900	11
404	20250324	131600	680610900	15900	15900	15900	15900	24
405	20250324	131500	680229300	15910	15910	15910	15910	0
406	20250324	131400	680229300	15910	15910	15910	15910	0
407	20250324	131300	680229300	15910	15910	15910	15910	71
408	20250324	131200	679099690	15910	15910	15910	15910	34
409	20250324	131100	678558750	15900	15900	15900	15900	1
410	20250324	131000	678542850	15900	15900	15900	15900	20
411	20250324	130900	678224850	15900	15900	15900	15900	19
412	20250324	130800	677922750	15900	15900	15900	15900	1
413	20250324	130700	677906850	15900	15900	15900	15900	2
414	20250324	130600	677875050	15910	15910	15910	15910	0
415	20250324	130500	677875050	15910	15910	15910	15910	51
416	20250324	130400	677063640	15910	15890	15910	15890	8
417	20250324	130300	676936500	15900	15900	15900	15900	0
418	20250324	130200	676936500	15900	15900	15900	15900	1
419	20250324	130100	676920600	15890	15890	15890	15890	0
420	20250324	130000	676920600	15890	15890	15890	15890	0
421	20250324	125900	676920600	15890	15890	15890	15890	7
422	20250324	125800	676809370	15900	15890	15900	15890	51
423	20250324	125700	675998970	15900	15900	15900	15900	52
424	20250324	125600	675172170	15900	15900	15900	15890	983
425	20250324	125500	659546960	15900	15900	15900	15900	7
426	20250324	125400	659435660	15910	15920	15920	15910	72
427	20250324	125300	658290040	15910	15910	15910	15910	0
428	20250324	125200	658290040	15910	15910	15910	15910	11
429	20250324	125100	658115030	15920	15920	15930	15920	283
430	20250324	125000	653609660	15930	15930	15930	15930	1
431	20250324	124900	653593730	15920	15920	15920	15920	0
432	20250324	124800	653593730	15920	15920	15920	15920	8
433	20250324	124700	653466370	15920	15920	15920	15920	357
434	20250324	124600	647782930	15950	15980	15980	15950	1876
435	20250324	124500	617829830	15980	15990	15990	15980	31
436	20250324	124400	617334210	15990	15990	15990	15990	0
437	20250324	124300	617334210	15990	15990	15990	15990	10
438	20250324	124200	617174310	16020	16020	16020	16020	0
439	20250324	124100	617174310	16020	16020	16020	16020	0
440	20250324	124000	617174310	16020	16020	16020	16020	1
441	20250324	123900	617158290	15990	15990	15990	15990	0
442	20250324	123800	617158290	15990	16010	16010	15990	34
443	20250324	123700	616614530	16010	16010	16010	16010	0
444	20250324	123600	616614530	16010	16010	16010	16010	0
445	20250324	123500	616614530	16010	16010	16010	16010	1
446	20250324	123400	616598520	16010	16010	16010	16010	0
447	20250324	123300	616598520	16010	16010	16010	16010	2
448	20250324	123200	616566500	15990	15990	15990	15990	0
449	20250324	123100	616566500	15990	15990	15990	15990	10
450	20250324	123000	616406600	15990	15990	15990	15990	0
451	20250324	122900	616406600	15990	15990	15990	15990	0
452	20250324	122800	616406600	15990	15990	15990	15990	7
453	20250324	122700	616294670	16000	16000	16000	16000	0
454	20250324	122600	616294670	16000	16000	16000	16000	5
455	20250324	122500	616214670	16020	16020	16020	16020	0
456	20250324	122400	616214670	16020	16020	16020	16020	0
457	20250324	122300	616214670	16020	16010	16020	16000	500
458	20250324	122200	608206440	16000	16000	16000	16000	0
459	20250324	122100	608206440	16000	15990	16000	15980	293
460	20250324	122000	603522990	15990	15990	15990	15990	0
461	20250324	121900	603522990	15990	15990	15990	15990	0
462	20250324	121800	603522990	15990	15990	15990	15990	7
463	20250324	121700	603411060	15990	15990	15990	15990	1
464	20250324	121600	603395070	16010	15990	16010	15990	20
465	20250324	121500	603075250	15990	15990	15990	15990	19
466	20250324	121400	602771440	15990	15990	15990	15990	0
467	20250324	121300	602771440	15990	15990	15990	15990	0
468	20250324	121200	602771440	15990	15990	15990	15990	7
469	20250324	121100	602659510	16000	16000	16000	16000	1
470	20250324	121000	602643510	15990	15990	15990	15990	0
471	20250324	120900	602643510	15990	15990	15990	15990	0
472	20250324	120800	602643510	15990	15990	15990	15990	1
473	20250324	120700	602627520	15990	15990	15990	15990	10
474	20250324	120600	602467620	15990	15990	15990	15990	0
475	20250324	120500	602467620	15990	15990	15990	15990	0
476	20250324	120400	602467620	15990	15990	15990	15990	7
477	20250324	120300	602355690	16010	16010	16010	16010	0
478	20250324	120200	602355690	16010	16010	16010	16010	0
479	20250324	120100	602355690	16010	16010	16010	16010	0
480	20250324	120000	602355690	16010	15990	16010	15990	9
481	20250324	115900	602211760	16020	16020	16020	16020	0
482	20250324	115800	602211760	16020	16020	16020	16020	0
483	20250324	115700	602211760	16020	16020	16020	16020	191
484	20250324	115600	599151940	16010	16010	16010	16010	19
485	20250324	115500	598847750	16020	16010	16020	16010	114
486	20250324	115400	597021500	16010	16010	16010	16010	48
487	20250324	115300	596253020	16020	16020	16020	16020	0
488	20250324	115200	596253020	16020	16020	16020	16020	60
489	20250324	115100	595291820	16020	16020	16020	16020	0
490	20250324	115000	595291820	16020	16020	16020	16020	0
491	20250324	114900	595291820	16020	16020	16020	16020	24
492	20250324	114800	594907340	16020	16010	16020	16010	10
493	20250324	114700	594747200	15980	15980	15980	15980	0
494	20250324	114600	594747200	15980	15980	15980	15980	6
495	20250324	114500	594651320	16010	16010	16010	16010	6
496	20250324	114400	594555260	16010	16000	16010	16000	10
497	20250324	114300	594395170	16000	15980	16000	15980	10
498	20250324	114200	594235310	15990	15990	15990	15990	1
499	20250324	114100	594219320	16020	16020	16020	16020	0
500	20250324	114000	594219320	16020	16020	16020	16020	5
501	20250324	113900	594139220	16020	15980	16020	15980	23
502	20250324	113800	593771050	16020	16020	16020	16020	0
503	20250324	113700	593771050	16020	16010	16020	16010	810
504	20250324	113600	580802800	16010	15990	16010	15990	500
505	20250324	113500	572797910	15980	15980	15980	15980	7
506	20250324	113400	572686050	16020	16020	16020	16020	0
507	20250324	113300	572686050	16020	15990	16020	15990	150
508	20250324	113200	570286980	15990	15990	15990	15960	364
509	20250324	113100	564472460	16020	16020	16020	16020	687
510	20250324	113000	553466720	16020	15960	16020	15960	550
511	20250324	112900	544672310	15960	15960	16020	15960	900
512	20250324	112800	530280150	15950	15930	15950	15930	69
513	20250324	112700	529179740	15950	15930	15950	15910	53
514	20250324	112600	528335570	15930	15900	15930	15900	297
515	20250324	112500	523610580	15910	15930	15930	15900	2812
516	20250324	112400	478847260	15950	15950	15950	15950	14
517	20250324	112300	478623960	15940	15930	15940	15930	296
518	20250324	112200	473905920	15920	15920	15920	15920	226
519	20250324	112100	470308000	15920	15920	15920	15920	479
520	20250324	112000	462682320	15930	15930	15930	15930	40
521	20250324	111900	462045120	15920	15920	15920	15920	7
522	20250324	111800	461933680	15920	15920	15920	15920	33
523	20250324	111700	461408320	15930	15930	15930	15930	10
524	20250324	111600	461249020	15920	15915	15920	15915	10
525	20250324	111500	461089830	15910	15910	15910	15910	9
526	20250324	111400	460946640	15910	15910	15930	15910	33
527	20250324	111300	460421590	15910	15910	15910	15910	1
528	20250324	111200	460405680	15930	15930	15930	15930	1
529	20250324	111100	460389750	15900	15900	15930	15900	10
530	20250324	111000	460230700	15930	15930	15930	15930	0
531	20250324	110900	460230700	15930	15940	15940	15930	26
532	20250324	110800	459816410	15900	15900	15900	15900	57
533	20250324	110700	458910110	15900	15920	15920	15900	446
534	20250324	110600	451815780	15940	15920	15940	15920	363
535	20250324	110500	446030830	15920	15920	15920	15920	8
536	20250324	110400	445903470	15940	15940	15940	15940	0
537	20250324	110300	445903470	15940	15940	15940	15940	158
538	20250324	110200	443384950	15950	15950	15950	15950	304
539	20250324	110100	438536150	15980	15980	15980	15980	3
540	20250324	110000	438488210	15980	15980	15980	15980	4
541	20250324	105900	438424290	15980	15950	15980	15950	58
542	20250324	105800	437499150	15950	15950	15950	15950	6
543	20250324	105700	437403450	15950	15970	15970	15950	2081
544	20250324	105600	404199870	15970	15980	15980	15970	282
545	20250324	105500	399695230	15980	15980	15980	15980	7
546	20250324	105400	399583370	15990	15990	15990	15990	0
547	20250324	105300	399583370	15990	15990	15990	15990	0
548	20250324	105200	399583370	15990	15990	15995	15990	58
549	20250324	105100	398655885	15985	15980	15985	15980	9
550	20250324	105000	398512030	15980	15980	15980	15980	1
551	20250324	104900	398496050	15970	15970	15970	15970	47
552	20250324	104800	397745460	15970	15980	15980	15960	685
553	20250324	104700	386805310	15980	15980	15980	15980	32
554	20250324	104600	386293950	15980	15980	15980	15980	17
555	20250324	104500	386022290	15980	15970	15980	15970	113
556	20250324	104400	384216670	15970	15970	15970	15970	35
557	20250324	104300	383657720	15970	15990	15990	15970	129
558	20250324	104200	381596700	15990	15990	15990	15990	1
559	20250324	104100	381580710	15990	15990	15990	15990	1
560	20250324	104000	381564720	15990	16000	16000	15990	19
561	20250324	103900	381260730	16000	16000	16000	16000	30
562	20250324	103800	380780730	16010	16010	16010	16010	1
563	20250324	103700	380764720	16010	15980	16010	15980	369
564	20250324	103600	374863760	15960	15960	15960	15960	89
565	20250324	103500	373443320	15950	16000	16000	15950	397
566	20250324	103400	367101820	16000	16020	16020	16000	1490
567	20250324	103300	343240780	16020	16020	16020	16020	0
568	20250324	103200	343240780	16020	16030	16030	16020	83
569	20250324	103100	341910390	16030	16030	16030	16030	1
570	20250324	103000	341894360	16030	16030	16030	16030	12
571	20250324	102900	341702000	16040	16050	16050	16040	16
572	20250324	102800	341445290	16050	16050	16050	16050	35
573	20250324	102700	340883540	16060	16060	16060	16060	0
574	20250324	102600	340883540	16060	16060	16060	16060	97
575	20250324	102500	339325720	16060	16060	16060	16060	11
576	20250324	102400	339149060	16030	16030	16030	16030	0
577	20250324	102300	339149060	16030	16030	16030	16030	7
578	20250324	102200	339036850	16050	16050	16050	16050	51
579	20250324	102100	338218300	16030	16040	16040	16030	133
580	20250324	102000	336086210	16040	16040	16040	16040	22
581	20250324	101900	335733330	16040	16040	16040	16040	19
582	20250324	101800	335428570	16030	16030	16030	16030	0
583	20250324	101700	335428570	16030	16030	16030	16030	7
584	20250324	101600	335316360	16030	16030	16030	16030	12
585	20250324	101500	335124000	16030	16030	16030	16030	90
586	20250324	101400	333681300	16030	16050	16060	16030	408
587	20250324	101300	327134330	16040	16050	16050	16040	18
588	20250324	101200	326845510	16050	16050	16050	16050	201
589	20250324	101100	323619460	16050	16060	16060	16050	87
590	20250324	101000	322222850	16060	16070	16070	16060	16
591	20250324	100900	321965820	16080	16080	16080	16080	0
592	20250324	100800	321965820	16080	16080	16160	16080	687
593	20250324	100700	310897050	16080	16080	16080	16080	3
594	20250324	100600	310848810	16070	16060	16070	16050	12
595	20250324	100500	310656010	16050	16060	16070	16050	141
596	20250324	100400	308391540	16070	16120	16120	16060	1026
597	20250324	100300	291873990	16140	16150	16150	16140	183
598	20250324	100200	288918590	16150	16190	16190	16150	356
599	20250324	100100	283162960	16210	16200	16210	16200	50
600	20250324	100000	282352490	16170	16190	16190	16170	7
601	20250324	095900	282239200	16200	16150	16200	16150	368
602	20250324	095800	276279770	16180	16180	16180	16180	1
603	20250324	095700	276263590	16150	16150	16150	16150	8
604	20250324	095600	276134390	16190	16190	16190	16190	70
605	20250324	095500	275001090	16180	16150	16180	16150	829
606	20250324	095400	261604480	16150	16170	16170	16150	124
607	20250324	095300	259601710	16160	16190	16190	16160	3
608	20250324	095200	259553170	16150	16100	16180	16100	1144
609	20250324	095100	241086960	16100	16070	16100	16050	285
610	20250324	095000	236501290	16080	16040	16090	16030	853
611	20250324	094900	222806200	16040	16060	16060	16030	426
612	20250324	094800	215970530	16080	16100	16100	16080	700
613	20250324	094700	204703390	16100	16120	16120	16100	116
614	20250324	094600	202834540	16120	16120	16120	16120	7
615	20250324	094500	202721700	16120	16100	16120	16100	106
616	20250324	094400	201013020	16100	16110	16110	16100	207
617	20250324	094300	197680030	16110	16110	16110	16110	12
618	20250324	094200	197486710	16110	16110	16110	16100	204
619	20250324	094100	194202270	16120	16160	16160	16110	459
620	20250324	094000	186794680	16150	16130	16150	16130	44
621	20250324	093900	186084100	16130	16130	16130	16130	16
622	20250324	093800	185826020	16150	16150	16150	16150	43
623	20250324	093700	185131570	16150	16150	16150	16150	0
624	20250324	093600	185131570	16150	16150	16150	16150	3
625	20250324	093500	185083120	16150	16140	16150	16140	121
626	20250324	093400	183129170	16130	16120	16130	16120	195
627	20250324	093300	179983970	16120	16080	16120	16080	100
628	20250324	093200	178372450	16040	16050	16050	16040	100
629	20250324	093100	176768430	16060	16040	16060	16040	19
630	20250324	093000	176463400	16040	16050	16050	16040	88
631	20250324	092900	175051820	16050	16040	16080	16040	141
632	20250324	092800	172789570	16050	16100	16100	16050	1025
633	20250324	092700	156311040	16120	16120	16120	16120	1
634	20250324	092600	156294920	16070	16070	16070	16070	2
635	20250324	092500	156262780	16070	16080	16120	16030	249
636	20250324	092400	152267520	16070	16040	16070	16040	4
637	20250324	092300	152203270	16030	16040	16040	16030	653
638	20250324	092200	141733690	16040	16030	16040	16030	4
639	20250324	092100	141669560	16030	16030	16070	16030	16
640	20250324	092000	141412520	16030	15980	16110	15980	903
641	20250324	091900	126904630	15970	15970	15970	15970	635
642	20250324	091800	116763680	15970	15970	15970	15970	1
643	20250324	091700	116747710	15980	15980	15980	15980	0
644	20250324	091600	116747710	15980	15940	15980	15940	55
645	20250324	091500	115869010	15940	15950	15950	15920	65
646	20250324	091400	114833880	15950	15950	15950	15950	0
647	20250324	091300	114833880	15950	15980	15980	15950	35
648	20250324	091200	114275600	15900	15950	15950	15900	175
649	20250324	091100	111484500	15940	15940	15940	15940	61
650	20250324	091000	110512160	15890	15900	15910	15870	692
651	20250324	090900	99513290	15900	15900	15910	15900	137
652	20250324	090800	97334980	15870	15880	15880	15870	73
653	20250324	090700	96176270	15880	15900	15900	15880	14
654	20250324	090600	95953690	15900	16110	16110	15900	150
655	20250324	090500	93567590	15870	15830	15870	15830	184
656	20250324	090400	90649770	15780	15880	15880	15770	2597
657	20250324	090300	49633030	15890	15930	15960	15890	561
658	20250324	090200	40699960	15960	15950	15990	15950	495
659	20250324	090100	32798170	15960	16080	16080	15960	693
660	20250324	090000	21693490	16080	16140	16140	16080	1345