KissMeData/037460/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	192200	538846750	9580	9580	9580	9580	835
3	20250324	192100	538846750	9580	9580	9580	9580	0
4	20250324	192000	538846750	9580	9580	9580	9580	0
5	20250324	191900	538846750	9580	9580	9580	9580	0
6	20250324	191800	538846750	9580	9580	9580	9580	0
7	20250324	191700	538846750	9580	9580	9580	9580	0
8	20250324	191600	538846750	9580	9580	9580	9580	0
9	20250324	191500	538846750	9580	9580	9580	9580	0
10	20250324	191400	538846750	9580	9580	9580	9580	0
11	20250324	191300	538846750	9580	9580	9580	9580	0
12	20250324	191200	538846750	9580	9580	9580	9580	0
13	20250324	191100	538846750	9580	9580	9580	9580	0
14	20250324	191000	538846750	9580	9580	9580	9580	0
15	20250324	190900	538846750	9580	9580	9580	9580	0
16	20250324	190800	538846750	9580	9580	9580	9580	0
17	20250324	190700	538846750	9580	9580	9580	9580	0
18	20250324	190600	538846750	9580	9580	9580	9580	0
19	20250324	190500	538846750	9580	9580	9580	9580	0
20	20250324	190400	538846750	9580	9580	9580	9580	0
21	20250324	190300	538846750	9580	9580	9580	9580	0
22	20250324	190200	538846750	9580	9580	9580	9580	0
23	20250324	190100	538846750	9580	9580	9580	9580	0
24	20250324	190000	538846750	9580	9580	9580	9580	0
25	20250324	185900	538846750	9580	9580	9580	9580	0
26	20250324	185800	538846750	9580	9580	9580	9580	0
27	20250324	185700	538846750	9580	9580	9580	9580	0
28	20250324	185600	538846750	9580	9580	9580	9580	0
29	20250324	185500	538846750	9580	9580	9580	9580	0
30	20250324	185400	538846750	9580	9580	9580	9580	0
31	20250324	185300	538846750	9580	9580	9580	9580	0
32	20250324	185200	538846750	9580	9580	9580	9580	835
33	20250324	185100	538846750	9580	9580	9580	9580	0
34	20250324	185000	538846750	9580	9580	9580	9580	0
35	20250324	184900	538846750	9580	9580	9580	9580	0
36	20250324	184800	538846750	9580	9580	9580	9580	0
37	20250324	184700	538846750	9580	9580	9580	9580	0
38	20250324	184600	538846750	9580	9580	9580	9580	0
39	20250324	184500	538846750	9580	9580	9580	9580	0
40	20250324	184400	538846750	9580	9580	9580	9580	0
41	20250324	184300	538846750	9580	9580	9580	9580	0
42	20250324	184200	538846750	9580	9580	9580	9580	0
43	20250324	184100	538846750	9580	9580	9580	9580	0
44	20250324	184000	538846750	9580	9580	9580	9580	0
45	20250324	183900	538846750	9580	9580	9580	9580	0
46	20250324	183800	538846750	9580	9580	9580	9580	0
47	20250324	183700	538846750	9580	9580	9580	9580	0
48	20250324	183600	538846750	9580	9580	9580	9580	0
49	20250324	183500	538846750	9580	9580	9580	9580	0
50	20250324	183400	538846750	9580	9580	9580	9580	0
51	20250324	183300	538846750	9580	9580	9580	9580	0
52	20250324	183200	538846750	9580	9580	9580	9580	0
53	20250324	183100	538846750	9580	9580	9580	9580	0
54	20250324	183000	538846750	9580	9580	9580	9580	0
55	20250324	182900	538846750	9580	9580	9580	9580	0
56	20250324	182800	538846750	9580	9580	9580	9580	0
57	20250324	182700	538846750	9580	9580	9580	9580	0
58	20250324	182600	538846750	9580	9580	9580	9580	0
59	20250324	182500	538846750	9580	9580	9580	9580	0
60	20250324	182400	538846750	9580	9580	9580	9580	0
61	20250324	182300	538846750	9580	9580	9580	9580	0
62	20250324	182200	538846750	9580	9580	9580	9580	835
63	20250324	182100	538846750	9580	9580	9580	9580	0
64	20250324	182000	538846750	9580	9580	9580	9580	0
65	20250324	181900	538846750	9580	9580	9580	9580	0
66	20250324	181800	538846750	9580	9580	9580	9580	0
67	20250324	181700	538846750	9580	9580	9580	9580	0
68	20250324	181600	538846750	9580	9580	9580	9580	0
69	20250324	181500	538846750	9580	9580	9580	9580	0
70	20250324	181400	538846750	9580	9580	9580	9580	0
71	20250324	181300	538846750	9580	9580	9580	9580	0
72	20250324	181200	538846750	9580	9580	9580	9580	0
73	20250324	181100	538846750	9580	9580	9580	9580	0
74	20250324	181000	538846750	9580	9580	9580	9580	0
75	20250324	180900	538846750	9580	9580	9580	9580	0
76	20250324	180800	538846750	9580	9580	9580	9580	0
77	20250324	180700	538846750	9580	9580	9580	9580	0
78	20250324	180600	538846750	9580	9580	9580	9580	0
79	20250324	180500	538846750	9580	9580	9580	9580	0
80	20250324	180400	538846750	9580	9580	9580	9580	0
81	20250324	180300	538846750	9580	9580	9580	9580	0
82	20250324	180200	538846750	9580	9580	9580	9580	0
83	20250324	180100	538846750	9580	9580	9580	9580	0
84	20250324	180000	538846750	9580	9580	9580	9580	0
85	20250324	175900	538846750	9580	9580	9580	9580	0
86	20250324	175800	538846750	9580	9580	9580	9580	0
87	20250324	175700	538846750	9580	9580	9580	9580	0
88	20250324	175600	538846750	9580	9580	9580	9580	0
89	20250324	175500	538846750	9580	9580	9580	9580	0
90	20250324	175400	538846750	9580	9580	9580	9580	0
91	20250324	175300	538846750	9580	9580	9580	9580	0
92	20250324	175200	538846750	9580	9580	9580	9580	835
93	20250324	175100	538846750	9580	9580	9580	9580	0
94	20250324	175000	538846750	9580	9580	9580	9580	0
95	20250324	174900	538846750	9580	9580	9580	9580	0
96	20250324	174800	538846750	9580	9580	9580	9580	0
97	20250324	174700	538846750	9580	9580	9580	9580	0
98	20250324	174600	538846750	9580	9580	9580	9580	0
99	20250324	174500	538846750	9580	9580	9580	9580	0
100	20250324	174400	538846750	9580	9580	9580	9580	0
101	20250324	174300	538846750	9580	9580	9580	9580	0
102	20250324	174200	538846750	9580	9580	9580	9580	0
103	20250324	174100	538846750	9580	9580	9580	9580	0
104	20250324	174000	538846750	9580	9580	9580	9580	0
105	20250324	173900	538846750	9580	9580	9580	9580	0
106	20250324	173800	538846750	9580	9580	9580	9580	0
107	20250324	173700	538846750	9580	9580	9580	9580	0
108	20250324	173600	538846750	9580	9580	9580	9580	0
109	20250324	173500	538846750	9580	9580	9580	9580	0
110	20250324	173400	538846750	9580	9580	9580	9580	0
111	20250324	173300	538846750	9580	9580	9580	9580	0
112	20250324	173200	538846750	9580	9580	9580	9580	0
113	20250324	173100	538846750	9580	9580	9580	9580	0
114	20250324	173000	538846750	9580	9580	9580	9580	0
115	20250324	172900	538846750	9580	9580	9580	9580	0
116	20250324	172800	538846750	9580	9580	9580	9580	0
117	20250324	172700	538846750	9580	9580	9580	9580	0
118	20250324	172600	538846750	9580	9580	9580	9580	0
119	20250324	172500	538846750	9580	9580	9580	9580	0
120	20250324	172400	538846750	9580	9580	9580	9580	0
121	20250324	172300	538846750	9580	9580	9580	9580	0
122	20250324	172200	538846750	9580	9580	9580	9580	835
123	20250324	172100	538846750	9580	9580	9580	9580	0
124	20250324	172000	538846750	9580	9580	9580	9580	0
125	20250324	171900	538846750	9580	9580	9580	9580	0
126	20250324	171800	538846750	9580	9580	9580	9580	0
127	20250324	171700	538846750	9580	9580	9580	9580	0
128	20250324	171600	538846750	9580	9580	9580	9580	0
129	20250324	171500	538846750	9580	9580	9580	9580	0
130	20250324	171400	538846750	9580	9580	9580	9580	0
131	20250324	171300	538846750	9580	9580	9580	9580	0
132	20250324	171200	538846750	9580	9580	9580	9580	0
133	20250324	171100	538846750	9580	9580	9580	9580	0
134	20250324	171000	538846750	9580	9580	9580	9580	0
135	20250324	170900	538846750	9580	9580	9580	9580	0
136	20250324	170800	538846750	9580	9580	9580	9580	0
137	20250324	170700	538846750	9580	9580	9580	9580	0
138	20250324	170600	538846750	9580	9580	9580	9580	0
139	20250324	170500	538846750	9580	9580	9580	9580	0
140	20250324	170400	538846750	9580	9580	9580	9580	0
141	20250324	170300	538846750	9580	9580	9580	9580	0
142	20250324	170200	538846750	9580	9580	9580	9580	0
143	20250324	170100	538846750	9580	9580	9580	9580	0
144	20250324	170000	538846750	9580	9580	9580	9580	0
145	20250324	165900	538846750	9580	9580	9580	9580	0
146	20250324	165800	538846750	9580	9580	9580	9580	0
147	20250324	165700	538846750	9580	9580	9580	9580	0
148	20250324	165600	538846750	9580	9580	9580	9580	0
149	20250324	165500	538846750	9580	9580	9580	9580	0
150	20250324	165400	538846750	9580	9580	9580	9580	0
151	20250324	165300	538846750	9580	9580	9580	9580	0
152	20250324	165200	538846750	9580	9580	9580	9580	835
153	20250324	165100	538846750	9580	9580	9580	9580	0
154	20250324	165000	538846750	9580	9580	9580	9580	0
155	20250324	164900	538846750	9580	9580	9580	9580	0
156	20250324	164800	538846750	9580	9580	9580	9580	0
157	20250324	164700	538846750	9580	9580	9580	9580	0
158	20250324	164600	538846750	9580	9580	9580	9580	0
159	20250324	164500	538846750	9580	9580	9580	9580	0
160	20250324	164400	538846750	9580	9580	9580	9580	0
161	20250324	164300	538846750	9580	9580	9580	9580	0
162	20250324	164200	538846750	9580	9580	9580	9580	0
163	20250324	164100	538846750	9580	9580	9580	9580	0
164	20250324	164000	538846750	9580	9580	9580	9580	0
165	20250324	163900	538846750	9580	9580	9580	9580	0
166	20250324	163800	538846750	9580	9580	9580	9580	0
167	20250324	163700	538846750	9580	9580	9580	9580	0
168	20250324	163600	538846750	9580	9580	9580	9580	0
169	20250324	163500	538846750	9580	9580	9580	9580	0
170	20250324	163400	538846750	9580	9580	9580	9580	0
171	20250324	163300	538846750	9580	9580	9580	9580	0
172	20250324	163200	538846750	9580	9580	9580	9580	0
173	20250324	163100	538846750	9580	9580	9580	9580	0
174	20250324	163000	538846750	9580	9580	9580	9580	0
175	20250324	162900	538846750	9580	9580	9580	9580	0
176	20250324	162800	538846750	9580	9580	9580	9580	0
177	20250324	162700	538846750	9580	9580	9580	9580	0
178	20250324	162600	538846750	9580	9580	9580	9580	0
179	20250324	162500	538846750	9580	9580	9580	9580	0
180	20250324	162400	538846750	9580	9580	9580	9580	0
181	20250324	162300	538846750	9580	9580	9580	9580	0
182	20250324	162200	538846750	9580	9580	9580	9580	835
183	20250324	162100	538846750	9580	9580	9580	9580	0
184	20250324	162000	538846750	9580	9580	9580	9580	0
185	20250324	161900	538846750	9580	9580	9580	9580	0
186	20250324	161800	538846750	9580	9580	9580	9580	0
187	20250324	161700	538846750	9580	9580	9580	9580	0
188	20250324	161600	538846750	9580	9580	9580	9580	0
189	20250324	161500	538846750	9580	9580	9580	9580	0
190	20250324	161400	538846750	9580	9580	9580	9580	0
191	20250324	161300	538846750	9580	9580	9580	9580	0
192	20250324	161200	538846750	9580	9580	9580	9580	0
193	20250324	161100	538846750	9580	9580	9580	9580	0
194	20250324	161000	538846750	9580	9580	9580	9580	0
195	20250324	160900	538846750	9580	9580	9580	9580	0
196	20250324	160800	538846750	9580	9580	9580	9580	0
197	20250324	160700	538846750	9580	9580	9580	9580	0
198	20250324	160600	538846750	9580	9580	9580	9580	0
199	20250324	160500	538846750	9580	9580	9580	9580	0
200	20250324	160400	538846750	9580	9580	9580	9580	0
201	20250324	160300	538846750	9580	9580	9580	9580	0
202	20250324	160200	538846750	9580	9580	9580	9580	0
203	20250324	160100	538846750	9580	9580	9580	9580	0
204	20250324	160000	538846750	9580	9580	9580	9580	0
205	20250324	155900	538846750	9580	9580	9580	9580	0
206	20250324	155800	538846750	9580	9580	9580	9580	0
207	20250324	155700	538846750	9580	9580	9580	9580	0
208	20250324	155600	538846750	9580	9580	9580	9580	0
209	20250324	155500	538846750	9580	9580	9580	9580	0
210	20250324	155400	538846750	9580	9580	9580	9580	0
211	20250324	155300	538846750	9580	9580	9580	9580	0
212	20250324	155200	538846750	9580	9580	9580	9580	835
213	20250324	155100	538846750	9580	9580	9580	9580	0
214	20250324	155000	538846750	9580	9580	9580	9580	0
215	20250324	154900	538846750	9580	9580	9580	9580	0
216	20250324	154800	538846750	9580	9580	9580	9580	0
217	20250324	154700	538846750	9580	9580	9580	9580	0
218	20250324	154600	538846750	9580	9580	9580	9580	0
219	20250324	154500	538846750	9580	9580	9580	9580	0
220	20250324	154400	538846750	9580	9580	9580	9580	0
221	20250324	154300	538846750	9580	9580	9580	9580	0
222	20250324	154200	538846750	9580	9580	9580	9580	0
223	20250324	154100	538846750	9580	9580	9580	9580	0
224	20250324	154000	538846750	9580	9580	9580	9580	0
225	20250324	153900	538846750	9580	9580	9580	9580	0
226	20250324	153800	538846750	9580	9580	9580	9580	0
227	20250324	153700	538846750	9580	9580	9580	9580	0
228	20250324	153600	538846750	9580	9580	9580	9580	0
229	20250324	153500	538846750	9580	9580	9580	9580	0
230	20250324	153400	538846750	9580	9580	9580	9580	0
231	20250324	153300	538846750	9580	9580	9580	9580	0
232	20250324	153200	538846750	9580	9580	9580	9580	0
233	20250324	153100	538846750	9580	9580	9580	9580	0
234	20250324	153000	538846750	9580	9580	9580	9580	835
235	20250324	152900	530847450	9560	9560	9560	9560	0
236	20250324	152800	530847450	9560	9560	9560	9560	0
237	20250324	152700	530847450	9560	9560	9560	9560	0
238	20250324	152600	530847450	9560	9560	9560	9560	0
239	20250324	152500	530847450	9560	9560	9560	9560	0
240	20250324	152400	530847450	9560	9560	9560	9560	0
241	20250324	152300	530847450	9560	9560	9560	9560	0
242	20250324	152200	530847450	9560	9560	9560	9560	0
243	20250324	152100	530847450	9560	9560	9560	9560	0
244	20250324	152000	530847450	9560	9560	9560	9560	0
245	20250324	151900	530847450	9560	9550	9560	9540	212
246	20250324	151800	528822500	9550	9540	9550	9540	125
247	20250324	151700	527629010	9550	9550	9550	9550	57
248	20250324	151600	527084660	9540	9540	9540	9540	100
249	20250324	151500	526130660	9550	9550	9550	9550	0
250	20250324	151400	526130660	9550	9540	9550	9540	201
251	20250324	151300	524212120	9550	9550	9550	9550	0
252	20250324	151200	524212120	9550	9550	9550	9550	4
253	20250324	151100	524173920	9550	9550	9550	9550	0
254	20250324	151000	524173920	9550	9550	9550	9550	1
255	20250324	150900	524164370	9560	9560	9560	9560	0
256	20250324	150800	524164370	9560	9560	9560	9560	1
257	20250324	150700	524154810	9540	9560	9560	9540	881
258	20250324	150600	515745430	9555	9555	9555	9555	1
259	20250324	150500	515735875	9555	9550	9555	9550	101
260	20250324	150400	514771320	9560	9560	9560	9560	0
261	20250324	150300	514771320	9560	9550	9560	9550	798
262	20250324	150200	507142460	9550	9540	9550	9540	272
263	20250324	150100	504544920	9540	9540	9540	9540	0
264	20250324	150000	504544920	9540	9540	9540	9540	0
265	20250324	145900	504544920	9540	9540	9540	9540	0
266	20250324	145800	504544920	9540	9540	9540	9540	0
267	20250324	145700	504544920	9540	9540	9540	9540	21
268	20250324	145600	504344580	9530	9530	9530	9530	173
269	20250324	145500	502695890	9530	9530	9530	9530	1
270	20250324	145400	502686360	9500	9500	9500	9500	300
271	20250324	145300	499836360	9540	9540	9540	9510	271
272	20250324	145200	497257130	9540	9550	9550	9540	87
273	20250324	145100	496426810	9560	9560	9560	9560	0
274	20250324	145000	496426810	9560	9560	9560	9560	0
275	20250324	144900	496426810	9560	9560	9560	9560	31
276	20250324	144800	496130450	9550	9570	9570	9550	18
277	20250324	144700	495958530	9550	9550	9550	9550	50
278	20250324	144600	495481030	9560	9560	9560	9560	2
279	20250324	144500	495461910	9560	9560	9560	9560	122
280	20250324	144400	494295590	9570	9570	9580	9570	36
281	20250324	144300	493951040	9570	9560	9570	9560	54
282	20250324	144200	493434370	9570	9570	9570	9570	50
283	20250324	144100	492955870	9580	9580	9580	9580	385
284	20250324	144000	489267570	9580	9580	9580	9580	208
285	20250324	143900	487274930	9560	9560	9560	9560	0
286	20250324	143800	487274930	9560	9580	9580	9560	2
287	20250324	143700	487255790	9580	9560	9580	9560	41
288	20250324	143600	486863360	9560	9560	9560	9560	0
289	20250324	143500	486863360	9560	9560	9560	9560	0
290	20250324	143400	486863360	9560	9560	9560	9560	1
291	20250324	143300	486853800	9550	9550	9550	9550	1
292	20250324	143200	486844250	9580	9580	9580	9580	1
293	20250324	143100	486834670	9580	9560	9580	9560	103
294	20250324	143000	485849950	9560	9570	9570	9560	18
295	20250324	142900	485677700	9590	9580	9590	9580	419
296	20250324	142800	481663510	9580	9540	9580	9540	2
297	20250324	142700	481644390	9590	9570	9590	9570	695
298	20250324	142600	474985380	9560	9540	9560	9540	3788
299	20250324	142500	438845460	9540	9540	9540	9540	100
300	20250324	142400	437891460	9540	9520	9540	9520	293
301	20250324	142300	435099030	9520	9520	9520	9520	1
302	20250324	142200	435089510	9520	9520	9520	9520	0
303	20250324	142100	435089510	9520	9520	9520	9520	0
304	20250324	142000	435089510	9520	9520	9520	9520	0
305	20250324	141900	435089510	9520	9520	9520	9520	0
306	20250324	141800	435089510	9520	9520	9520	9520	0
307	20250324	141700	435089510	9520	9520	9520	9520	95
308	20250324	141600	434185110	9520	9520	9520	9520	0
309	20250324	141500	434185110	9520	9520	9520	9520	0
310	20250324	141400	434185110	9520	9520	9520	9520	5
311	20250324	141300	434137510	9520	9520	9520	9520	1
312	20250324	141200	434127990	9510	9510	9510	9510	406
313	20250324	141100	430266930	9510	9510	9510	9510	52
314	20250324	141000	429772410	9500	9500	9500	9500	17
315	20250324	140900	429610910	9510	9510	9510	9510	14
316	20250324	140800	429477770	9530	9530	9530	9530	0
317	20250324	140700	429477770	9530	9520	9530	9520	42
318	20250324	140600	429077590	9520	9520	9520	9520	3
319	20250324	140500	429049030	9530	9530	9530	9530	3
320	20250324	140400	429020440	9530	9530	9530	9530	0
321	20250324	140300	429020440	9530	9530	9530	9530	0
322	20250324	140200	429020440	9530	9530	9530	9530	0
323	20250324	140100	429020440	9530	9530	9530	9530	0
324	20250324	140000	429020440	9530	9530	9530	9530	5
325	20250324	135900	428972790	9530	9520	9530	9520	134
326	20250324	135800	427696770	9530	9530	9530	9530	6
327	20250324	135700	427639590	9530	9530	9530	9530	42
328	20250324	135600	427239330	9540	9540	9540	9540	0
329	20250324	135500	427239330	9540	9540	9540	9540	0
330	20250324	135400	427239330	9540	9530	9540	9530	31
331	20250324	135300	426943630	9500	9520	9520	9500	1000
332	20250324	135200	417441980	9540	9540	9540	9540	0
333	20250324	135100	417441980	9540	9540	9540	9540	0
334	20250324	135000	417441980	9540	9540	9540	9540	0
335	20250324	134900	417441980	9540	9540	9540	9540	0
336	20250324	134800	417441980	9540	9540	9540	9540	20
337	20250324	134700	417251180	9540	9520	9540	9520	42
338	20250324	134600	416851110	9520	9520	9520	9520	23
339	20250324	134500	416632150	9520	9520	9520	9520	0
340	20250324	134400	416632150	9520	9520	9520	9520	7
341	20250324	134300	416565510	9540	9530	9540	9530	2
342	20250324	134200	416546440	9530	9530	9530	9530	0
343	20250324	134100	416546440	9530	9530	9530	9530	0
344	20250324	134000	416546440	9530	9530	9530	9530	1097
345	20250324	133900	406092030	9530	9530	9530	9530	5
346	20250324	133800	406044380	9530	9530	9530	9530	61
347	20250324	133700	405463050	9540	9530	9540	9530	82
348	20250324	133600	404680870	9530	9530	9530	9530	0
349	20250324	133500	404680870	9530	9530	9530	9530	0
350	20250324	133400	404680870	9530	9530	9530	9530	0
351	20250324	133300	404680870	9530	9530	9530	9530	0
352	20250324	133200	404680870	9530	9530	9530	9530	0
353	20250324	133100	404680870	9530	9540	9540	9530	103
354	20250324	133000	403699270	9530	9530	9530	9530	504
355	20250324	132900	398896150	9540	9530	9540	9530	710
356	20250324	132800	392129840	9530	9530	9530	9530	88
357	20250324	132700	391291200	9540	9540	9540	9540	42
358	20250324	132600	390890520	9530	9530	9530	9530	16
359	20250324	132500	390738040	9540	9540	9540	9540	0
360	20250324	132400	390738040	9540	9540	9540	9540	0
361	20250324	132300	390738040	9540	9540	9540	9540	100
362	20250324	132200	389784040	9540	9535	9540	9530	45
363	20250324	132100	389354935	9535	9535	9535	9535	1
364	20250324	132000	389345400	9540	9540	9540	9540	0
365	20250324	131900	389345400	9540	9540	9540	9540	0
366	20250324	131800	389345400	9540	9540	9540	9540	44
367	20250324	131700	388925640	9540	9530	9540	9530	56
368	20250324	131600	388391420	9540	9540	9540	9540	0
369	20250324	131500	388391420	9540	9540	9540	9540	0
370	20250324	131400	388391420	9540	9540	9540	9540	0
371	20250324	131300	388391420	9540	9540	9540	9540	104
372	20250324	131200	387399260	9540	9540	9540	9540	314
373	20250324	131100	384403700	9540	9540	9540	9540	1
374	20250324	131000	384394160	9530	9530	9530	9530	47
375	20250324	130900	383946250	9530	9530	9530	9530	0
376	20250324	130800	383946250	9530	9530	9530	9530	0
377	20250324	130700	383946250	9530	9520	9530	9520	47
378	20250324	130600	383498800	9500	9500	9500	9500	0
379	20250324	130500	383498800	9500	9500	9500	9500	0
380	20250324	130400	383498800	9500	9500	9500	9500	0
381	20250324	130300	383498800	9500	9500	9500	9500	0
382	20250324	130200	383498800	9500	9500	9500	9500	600
383	20250324	130100	377798800	9530	9530	9530	9530	20
384	20250324	130000	377608200	9530	9520	9530	9500	29
385	20250324	125900	377331880	9500	9500	9500	9500	21
386	20250324	125800	377132380	9500	9500	9500	9500	0
387	20250324	125700	377132380	9500	9500	9500	9500	2
388	20250324	125600	377113380	9500	9500	9500	9500	20
389	20250324	125500	376923380	9500	9500	9500	9500	15
390	20250324	125400	376780880	9500	9500	9500	9500	18
391	20250324	125300	376609880	9490	9490	9490	9490	16
392	20250324	125200	376458040	9500	9500	9500	9500	4
393	20250324	125100	376420040	9520	9520	9520	9520	0
394	20250324	125000	376420040	9520	9510	9520	9510	28
395	20250324	124900	376153520	9520	9520	9520	9520	0
396	20250324	124800	376153520	9520	9520	9520	9520	0
397	20250324	124700	376153520	9520	9520	9520	9520	0
398	20250324	124600	376153520	9520	9520	9520	9520	0
399	20250324	124500	376153520	9520	9520	9520	9520	0
400	20250324	124400	376153520	9520	9520	9520	9520	0
401	20250324	124300	376153520	9520	9520	9520	9520	54
402	20250324	124200	375639440	9510	9510	9510	9510	1
403	20250324	124100	375629930	9500	9500	9500	9500	0
404	20250324	124000	375629930	9500	9510	9510	9480	370
405	20250324	123900	372117370	9480	9480	9480	9480	0
406	20250324	123800	372117370	9480	9480	9480	9480	304
407	20250324	123700	369235450	9520	9520	9520	9520	0
408	20250324	123600	369235450	9520	9520	9520	9520	0
409	20250324	123500	369235450	9520	9520	9520	9520	0
410	20250324	123400	369235450	9520	9520	9520	9520	0
411	20250324	123300	369235450	9520	9510	9520	9510	4
412	20250324	123200	369197400	9500	9500	9500	9500	31
413	20250324	123100	368902900	9510	9520	9520	9510	44
414	20250324	123000	368484190	9520	9530	9530	9520	130
415	20250324	122900	367246290	9520	9520	9520	9520	12
416	20250324	122800	367132050	9520	9520	9520	9520	0
417	20250324	122700	367132050	9520	9520	9520	9520	6
418	20250324	122600	367074930	9520	9530	9530	9520	93
419	20250324	122500	366189560	9510	9520	9520	9510	56
420	20250324	122400	365656650	9530	9530	9530	9530	0
421	20250324	122300	365656650	9530	9530	9530	9530	0
422	20250324	122200	365656650	9530	9510	9530	9510	288
423	20250324	122100	362917630	9480	9530	9560	9480	79
424	20250324	122000	362163620	9530	9510	9530	9510	150
425	20250324	121900	360735800	9500	9460	9510	9460	354
426	20250324	121800	357374790	9460	9520	9520	9460	2693
427	20250324	121700	331817190	9520	9550	9550	9520	5861
428	20250324	121600	276018730	9550	9550	9550	9550	55
429	20250324	121500	275493480	9550	9560	9560	9550	342
430	20250324	121400	272227370	9560	9570	9570	9560	610
431	20250324	121300	266392750	9570	9580	9580	9570	24
432	20250324	121200	266163050	9570	9570	9580	9570	128
433	20250324	121100	264937080	9570	9570	9570	9570	71
434	20250324	121000	264257610	9570	9550	9570	9550	30
435	20250324	120900	263970530	9570	9570	9570	9570	0
436	20250324	120800	263970530	9570	9570	9570	9570	0
437	20250324	120700	263970530	9570	9560	9570	9560	264
438	20250324	120600	261445220	9550	9560	9560	9540	132
439	20250324	120500	260183720	9560	9550	9560	9550	100
440	20250324	120400	259228160	9530	9530	9530	9530	4
441	20250324	120300	259190040	9550	9550	9550	9550	57
442	20250324	120200	258645690	9550	9540	9550	9540	275
443	20250324	120100	256021750	9520	9530	9530	9520	647
444	20250324	120000	249860100	9530	9550	9550	9530	160
445	20250324	115900	248333570	9550	9540	9550	9540	330
446	20250324	115800	245183370	9530	9520	9540	9520	1199
447	20250324	115700	233753740	9530	9520	9530	9520	297
448	20250324	115600	230925420	9510	9470	9510	9470	2039
449	20250324	115500	211570730	9480	9480	9480	9480	0
450	20250324	115400	211570730	9480	9480	9480	9480	0
451	20250324	115300	211570730	9480	9480	9480	9480	496
452	20250324	115200	206868650	9480	9480	9480	9480	179
453	20250324	115100	205171730	9480	9485	9485	9480	10
454	20250324	115000	205076910	9490	9490	9490	9490	29
455	20250324	114900	204801700	9485	9485	9485	9485	5
456	20250324	114800	204754275	9485	9480	9485	9480	245
457	20250324	114700	202431670	9480	9480	9480	9480	200
458	20250324	114600	200535670	9480	9480	9480	9480	1
459	20250324	114500	200526190	9480	9480	9480	9480	0
460	20250324	114400	200526190	9480	9480	9480	9480	111
461	20250324	114300	199473910	9480	9480	9480	9480	11
462	20250324	114200	199369630	9480	9480	9480	9480	17
463	20250324	114100	199208470	9480	9480	9480	9480	10
464	20250324	114000	199113670	9480	9480	9480	9480	48
465	20250324	113900	198658630	9480	9480	9480	9480	180
466	20250324	113800	196952230	9480	9480	9480	9480	7
467	20250324	113700	196885870	9470	9470	9470	9470	1
468	20250324	113600	196876400	9470	9470	9470	9470	0
469	20250324	113500	196876400	9470	9470	9470	9470	41
470	20250324	113400	196488130	9470	9470	9470	9470	0
471	20250324	113300	196488130	9470	9480	9480	9470	143
472	20250324	113200	195132790	9470	9470	9470	9470	0
473	20250324	113100	195132790	9470	9470	9470	9470	226
474	20250324	113000	192992570	9470	9470	9470	9470	28
475	20250324	112900	192727410	9460	9450	9460	9450	1055
476	20250324	112800	182753110	9450	9450	9450	9450	7
477	20250324	112700	182686960	9450	9450	9450	9450	0
478	20250324	112600	182686960	9450	9450	9450	9450	0
479	20250324	112500	182686960	9450	9450	9450	9450	0
480	20250324	112400	182686960	9450	9450	9450	9450	19
481	20250324	112300	182507410	9450	9450	9450	9450	32
482	20250324	112200	182205010	9450	9450	9450	9450	88
483	20250324	112100	181373410	9450	9450	9450	9450	1
484	20250324	112000	181363960	9460	9460	9460	9460	28
485	20250324	111900	181099080	9460	9460	9460	9460	21
486	20250324	111800	180900420	9460	9460	9460	9460	7
487	20250324	111700	180834200	9460	9460	9460	9460	0
488	20250324	111600	180834200	9460	9460	9460	9460	0
489	20250324	111500	180834200	9460	9460	9460	9460	0
490	20250324	111400	180834200	9460	9460	9460	9460	16
491	20250324	111300	180682840	9450	9450	9450	9450	0
492	20250324	111200	180682840	9450	9450	9450	9450	91
493	20250324	111100	179822890	9460	9460	9460	9460	40
494	20250324	111000	179444490	9460	9450	9460	9450	59
495	20250324	110900	178886650	9450	9460	9460	9450	3
496	20250324	110800	178858290	9460	9460	9460	9460	27
497	20250324	110700	178602870	9460	9460	9460	9460	10
498	20250324	110600	178508270	9460	9460	9460	9460	200
499	20250324	110500	176616270	9460	9460	9460	9460	22
500	20250324	110400	176408150	9460	9460	9460	9460	0
501	20250324	110300	176408150	9460	9460	9460	9460	0
502	20250324	110200	176408150	9460	9460	9460	9460	3
503	20250324	110100	176379770	9460	9460	9460	9460	0
504	20250324	110000	176379770	9460	9460	9460	9460	164
505	20250324	105900	174828330	9460	9460	9460	9460	0
506	20250324	105800	174828330	9460	9460	9460	9460	45
507	20250324	105700	174402630	9470	9470	9470	9470	2
508	20250324	105600	174383690	9470	9470	9470	9470	3
509	20250324	105500	174355280	9470	9470	9470	9470	3
510	20250324	105400	174326870	9470	9470	9470	9470	1
511	20250324	105300	174317400	9460	9460	9460	9460	25
512	20250324	105200	174080900	9460	9460	9460	9460	114
513	20250324	105100	173002460	9460	9460	9460	9460	32
514	20250324	105000	172699740	9450	9460	9460	9450	106
515	20250324	104900	171697480	9460	9460	9460	9460	61
516	20250324	104800	171120420	9460	9460	9460	9460	10
517	20250324	104700	171025820	9450	9445	9450	9445	26
518	20250324	104600	170780165	9445	9440	9445	9440	11
519	20250324	104500	170676320	9440	9450	9450	9440	53
520	20250324	104400	170175990	9450	9450	9450	9450	32
521	20250324	104300	169873590	9460	9460	9460	9460	0
522	20250324	104200	169873590	9460	9460	9460	9460	25
523	20250324	104100	169637090	9460	9460	9460	9460	12
524	20250324	104000	169523570	9460	9450	9460	9450	110
525	20250324	103900	168484010	9460	9460	9460	9460	4
526	20250324	103800	168446170	9460	9460	9460	9460	8
527	20250324	103700	168370490	9460	9450	9460	9450	264
528	20250324	103600	165873290	9450	9450	9450	9450	0
529	20250324	103500	165873290	9450	9450	9450	9450	0
530	20250324	103400	165873290	9450	9450	9450	9450	8
531	20250324	103300	165797690	9450	9450	9450	9450	0
532	20250324	103200	165797690	9450	9450	9450	9450	81
533	20250324	103100	165032240	9450	9450	9460	9450	82
534	20250324	103000	164257240	9460	9460	9460	9450	43
535	20250324	102900	163850680	9460	9460	9460	9460	185
536	20250324	102800	162100580	9460	9450	9460	9450	161
537	20250324	102700	160578950	9450	9450	9450	9450	0
538	20250324	102600	160578950	9450	9440	9450	9440	101
539	20250324	102500	159625500	9450	9450	9450	9450	50
540	20250324	102400	159153000	9450	9450	9450	9450	0
541	20250324	102300	159153000	9450	9450	9450	9450	52
542	20250324	102200	158661600	9450	9450	9450	9450	0
543	20250324	102100	158661600	9450	9450	9450	9450	0
544	20250324	102000	158661600	9450	9450	9450	9450	11
545	20250324	101900	158557650	9450	9430	9450	9430	113
546	20250324	101800	157491470	9440	9440	9440	9440	8
547	20250324	101700	157415950	9440	9440	9440	9440	0
548	20250324	101600	157415950	9440	9440	9440	9440	10
549	20250324	101500	157321550	9440	9440	9440	9440	0
550	20250324	101400	157321550	9440	9440	9440	9440	57
551	20250324	101300	156783470	9450	9440	9450	9440	233
552	20250324	101200	154582750	9430	9440	9440	9430	11
553	20250324	101100	154478920	9440	9440	9440	9440	0
554	20250324	101000	154478920	9440	9440	9440	9440	0
555	20250324	100900	154478920	9440	9440	9440	9440	0
556	20250324	100800	154478920	9440	9440	9440	9430	90
557	20250324	100700	153630100	9440	9440	9440	9440	80
558	20250324	100600	152874900	9440	9440	9440	9440	81
559	20250324	100500	152110260	9440	9440	9440	9440	31
560	20250324	100400	151817620	9440	9440	9440	9440	3
561	20250324	100300	151789300	9450	9440	9450	9440	353
562	20250324	100200	148453960	9440	9430	9440	9430	212
563	20250324	100100	146452900	9440	9430	9440	9430	85
564	20250324	100000	145651100	9430	9420	9430	9420	129
565	20250324	095900	144435380	9420	9420	9420	9420	0
566	20250324	095800	144435380	9420	9420	9420	9420	19
567	20250324	095700	144256400	9420	9420	9420	9420	45
568	20250324	095600	143832500	9420	9420	9420	9420	2
569	20250324	095500	143813660	9420	9420	9420	9420	36
570	20250324	095400	143474540	9420	9420	9420	9420	2
571	20250324	095300	143455700	9420	9420	9420	9420	1
572	20250324	095200	143446280	9420	9420	9420	9420	162
573	20250324	095100	141920240	9420	9420	9420	9420	60
574	20250324	095000	141355040	9420	9420	9420	9420	91
575	20250324	094900	140497820	9410	9410	9410	9410	10
576	20250324	094800	140403720	9410	9410	9410	9410	0
577	20250324	094700	140403720	9410	9410	9410	9410	30
578	20250324	094600	140121420	9410	9410	9410	9410	10
579	20250324	094500	140027320	9410	9410	9410	9410	361
580	20250324	094400	136630310	9420	9420	9420	9410	154
581	20250324	094300	135179680	9420	9420	9420	9420	0
582	20250324	094200	135179680	9420	9410	9420	9400	601
583	20250324	094100	129523910	9410	9420	9420	9410	27
584	20250324	094000	129269600	9420	9420	9420	9420	350
585	20250324	093900	125972600	9430	9440	9440	9430	743
586	20250324	093800	118961220	9440	9450	9450	9440	111
587	20250324	093700	117912280	9450	9430	9450	9430	719
588	20250324	093600	111122540	9430	9420	9430	9420	706
589	20250324	093500	104469370	9420	9410	9420	9410	388
590	20250324	093400	100817090	9410	9410	9420	9410	944
591	20250324	093300	91932750	9400	9400	9400	9400	143
592	20250324	093200	90588550	9400	9400	9410	9400	926
593	20250324	093100	81880980	9400	9370	9400	9370	2513
594	20250324	093000	58285680	9370	9370	9370	9370	6
595	20250324	092900	58229460	9370	9370	9380	9370	523
596	20250324	092800	53326560	9370	9370	9370	9370	0
597	20250324	092700	53326560	9370	9370	9370	9370	51
598	20250324	092600	52848690	9370	9370	9370	9370	63
599	20250324	092500	52258380	9380	9380	9380	9380	1
600	20250324	092400	52249000	9360	9360	9360	9360	600
601	20250324	092300	46633000	9360	9360	9370	9360	511
602	20250324	092200	41847430	9360	9360	9360	9360	273
603	20250324	092100	39292150	9340	9340	9340	9340	0
604	20250324	092000	39292150	9340	9340	9340	9340	150
605	20250324	091900	37891150	9340	9360	9360	9340	93
606	20250324	091800	37021470	9360	9360	9360	9360	0
607	20250324	091700	37021470	9360	9360	9360	9360	0
608	20250324	091600	37021470	9360	9360	9360	9360	36
609	20250324	091500	36684510	9360	9360	9360	9360	67
610	20250324	091400	36057390	9360	9340	9360	9330	1175
611	20250324	091300	25071370	9350	9340	9350	9340	105
612	20250324	091200	24089720	9330	9320	9350	9320	646
613	20250324	091100	18056030	9320	9320	9320	9320	50
614	20250324	091000	17590030	9320	9320	9320	9320	2
615	20250324	090900	17571390	9320	9320	9320	9320	50
616	20250324	090800	17105390	9320	9320	9320	9320	1
617	20250324	090700	17096070	9320	9320	9320	9320	0
618	20250324	090600	17096070	9320	9320	9320	9320	0
619	20250324	090500	17096070	9320	9300	9320	9300	122
620	20250324	090400	15959840	9290	9290	9290	9290	0
621	20250324	090300	15959840	9290	9290	9290	9290	0
622	20250324	090200	15959840	9290	9290	9290	9290	120
623	20250324	090100	14845040	9280	9300	9300	9280	868
624	20250324	090000	6788900	9300	9320	9320	9300	729