KissMeData/263690/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	210000	41308905	5390	5390	5390	5390	308
3	20250324	205900	41308905	5390	5390	5390	5390	0
4	20250324	205800	41308905	5390	5390	5390	5390	0
5	20250324	205700	41308905	5390	5390	5390	5390	0
6	20250324	205600	41308905	5390	5390	5390	5390	0
7	20250324	205500	41308905	5390	5390	5390	5390	0
8	20250324	205400	41308905	5390	5390	5390	5390	0
9	20250324	205300	41308905	5390	5390	5390	5390	0
10	20250324	205200	41308905	5390	5390	5390	5390	0
11	20250324	205100	41308905	5390	5390	5390	5390	0
12	20250324	205000	41308905	5390	5390	5390	5390	0
13	20250324	204900	41308905	5390	5390	5390	5390	0
14	20250324	204800	41308905	5390	5390	5390	5390	0
15	20250324	204700	41308905	5390	5390	5390	5390	0
16	20250324	204600	41308905	5390	5390	5390	5390	0
17	20250324	204500	41308905	5390	5390	5390	5390	0
18	20250324	204400	41308905	5390	5390	5390	5390	0
19	20250324	204300	41308905	5390	5390	5390	5390	0
20	20250324	204200	41308905	5390	5390	5390	5390	0
21	20250324	204100	41308905	5390	5390	5390	5390	0
22	20250324	204000	41308905	5390	5390	5390	5390	0
23	20250324	203900	41308905	5390	5390	5390	5390	0
24	20250324	203800	41308905	5390	5390	5390	5390	0
25	20250324	203700	41308905	5390	5390	5390	5390	0
26	20250324	203600	41308905	5390	5390	5390	5390	0
27	20250324	203500	41308905	5390	5390	5390	5390	0
28	20250324	203400	41308905	5390	5390	5390	5390	0
29	20250324	203300	41308905	5390	5390	5390	5390	0
30	20250324	203200	41308905	5390	5390	5390	5390	0
31	20250324	203100	41308905	5390	5390	5390	5390	0
32	20250324	203000	41308905	5390	5390	5390	5390	308
33	20250324	202900	41308905	5390	5390	5390	5390	0
34	20250324	202800	41308905	5390	5390	5390	5390	0
35	20250324	202700	41308905	5390	5390	5390	5390	0
36	20250324	202600	41308905	5390	5390	5390	5390	0
37	20250324	202500	41308905	5390	5390	5390	5390	0
38	20250324	202400	41308905	5390	5390	5390	5390	0
39	20250324	202300	41308905	5390	5390	5390	5390	0
40	20250324	202200	41308905	5390	5390	5390	5390	0
41	20250324	202100	41308905	5390	5390	5390	5390	0
42	20250324	202000	41308905	5390	5390	5390	5390	0
43	20250324	201900	41308905	5390	5390	5390	5390	0
44	20250324	201800	41308905	5390	5390	5390	5390	0
45	20250324	201700	41308905	5390	5390	5390	5390	0
46	20250324	201600	41308905	5390	5390	5390	5390	0
47	20250324	201500	41308905	5390	5390	5390	5390	0
48	20250324	201400	41308905	5390	5390	5390	5390	0
49	20250324	201300	41308905	5390	5390	5390	5390	0
50	20250324	201200	41308905	5390	5390	5390	5390	0
51	20250324	201100	41308905	5390	5390	5390	5390	0
52	20250324	201000	41308905	5390	5390	5390	5390	0
53	20250324	200900	41308905	5390	5390	5390	5390	0
54	20250324	200800	41308905	5390	5390	5390	5390	0
55	20250324	200700	41308905	5390	5390	5390	5390	0
56	20250324	200600	41308905	5390	5390	5390	5390	0
57	20250324	200500	41308905	5390	5390	5390	5390	0
58	20250324	200400	41308905	5390	5390	5390	5390	0
59	20250324	200300	41308905	5390	5390	5390	5390	0
60	20250324	200200	41308905	5390	5390	5390	5390	0
61	20250324	200100	41308905	5390	5390	5390	5390	0
62	20250324	200000	41308905	5390	5390	5390	5390	308
63	20250324	195900	41308905	5390	5390	5390	5390	0
64	20250324	195800	41308905	5390	5390	5390	5390	0
65	20250324	195700	41308905	5390	5390	5390	5390	0
66	20250324	195600	41308905	5390	5390	5390	5390	0
67	20250324	195500	41308905	5390	5390	5390	5390	0
68	20250324	195400	41308905	5390	5390	5390	5390	0
69	20250324	195300	41308905	5390	5390	5390	5390	0
70	20250324	195200	41308905	5390	5390	5390	5390	0
71	20250324	195100	41308905	5390	5390	5390	5390	0
72	20250324	195000	41308905	5390	5390	5390	5390	0
73	20250324	194900	41308905	5390	5390	5390	5390	0
74	20250324	194800	41308905	5390	5390	5390	5390	0
75	20250324	194700	41308905	5390	5390	5390	5390	0
76	20250324	194600	41308905	5390	5390	5390	5390	0
77	20250324	194500	41308905	5390	5390	5390	5390	0
78	20250324	194400	41308905	5390	5390	5390	5390	0
79	20250324	194300	41308905	5390	5390	5390	5390	0
80	20250324	194200	41308905	5390	5390	5390	5390	0
81	20250324	194100	41308905	5390	5390	5390	5390	0
82	20250324	194000	41308905	5390	5390	5390	5390	0
83	20250324	193900	41308905	5390	5390	5390	5390	0
84	20250324	193800	41308905	5390	5390	5390	5390	0
85	20250324	193700	41308905	5390	5390	5390	5390	0
86	20250324	193600	41308905	5390	5390	5390	5390	0
87	20250324	193500	41308905	5390	5390	5390	5390	0
88	20250324	193400	41308905	5390	5390	5390	5390	0
89	20250324	193300	41308905	5390	5390	5390	5390	0
90	20250324	193200	41308905	5390	5390	5390	5390	0
91	20250324	193100	41308905	5390	5390	5390	5390	0
92	20250324	193000	41308905	5390	5390	5390	5390	308
93	20250324	192900	41308905	5390	5390	5390	5390	0
94	20250324	192800	41308905	5390	5390	5390	5390	0
95	20250324	192700	41308905	5390	5390	5390	5390	0
96	20250324	192600	41308905	5390	5390	5390	5390	0
97	20250324	192500	41308905	5390	5390	5390	5390	0
98	20250324	192400	41308905	5390	5390	5390	5390	0
99	20250324	192300	41308905	5390	5390	5390	5390	0
100	20250324	192200	41308905	5390	5390	5390	5390	0
101	20250324	192100	41308905	5390	5390	5390	5390	0
102	20250324	192000	41308905	5390	5390	5390	5390	0
103	20250324	191900	41308905	5390	5390	5390	5390	0
104	20250324	191800	41308905	5390	5390	5390	5390	0
105	20250324	191700	41308905	5390	5390	5390	5390	0
106	20250324	191600	41308905	5390	5390	5390	5390	0
107	20250324	191500	41308905	5390	5390	5390	5390	0
108	20250324	191400	41308905	5390	5390	5390	5390	0
109	20250324	191300	41308905	5390	5390	5390	5390	0
110	20250324	191200	41308905	5390	5390	5390	5390	0
111	20250324	191100	41308905	5390	5390	5390	5390	0
112	20250324	191000	41308905	5390	5390	5390	5390	0
113	20250324	190900	41308905	5390	5390	5390	5390	0
114	20250324	190800	41308905	5390	5390	5390	5390	0
115	20250324	190700	41308905	5390	5390	5390	5390	0
116	20250324	190600	41308905	5390	5390	5390	5390	0
117	20250324	190500	41308905	5390	5390	5390	5390	0
118	20250324	190400	41308905	5390	5390	5390	5390	0
119	20250324	190300	41308905	5390	5390	5390	5390	0
120	20250324	190200	41308905	5390	5390	5390	5390	0
121	20250324	190100	41308905	5390	5390	5390	5390	0
122	20250324	190000	41308905	5390	5390	5390	5390	308
123	20250324	185900	41308905	5390	5390	5390	5390	0
124	20250324	185800	41308905	5390	5390	5390	5390	0
125	20250324	185700	41308905	5390	5390	5390	5390	0
126	20250324	185600	41308905	5390	5390	5390	5390	0
127	20250324	185500	41308905	5390	5390	5390	5390	0
128	20250324	185400	41308905	5390	5390	5390	5390	0
129	20250324	185300	41308905	5390	5390	5390	5390	0
130	20250324	185200	41308905	5390	5390	5390	5390	0
131	20250324	185100	41308905	5390	5390	5390	5390	0
132	20250324	185000	41308905	5390	5390	5390	5390	0
133	20250324	184900	41308905	5390	5390	5390	5390	0
134	20250324	184800	41308905	5390	5390	5390	5390	0
135	20250324	184700	41308905	5390	5390	5390	5390	0
136	20250324	184600	41308905	5390	5390	5390	5390	0
137	20250324	184500	41308905	5390	5390	5390	5390	0
138	20250324	184400	41308905	5390	5390	5390	5390	0
139	20250324	184300	41308905	5390	5390	5390	5390	0
140	20250324	184200	41308905	5390	5390	5390	5390	0
141	20250324	184100	41308905	5390	5390	5390	5390	0
142	20250324	184000	41308905	5390	5390	5390	5390	0
143	20250324	183900	41308905	5390	5390	5390	5390	0
144	20250324	183800	41308905	5390	5390	5390	5390	0
145	20250324	183700	41308905	5390	5390	5390	5390	0
146	20250324	183600	41308905	5390	5390	5390	5390	0
147	20250324	183500	41308905	5390	5390	5390	5390	0
148	20250324	183400	41308905	5390	5390	5390	5390	0
149	20250324	183300	41308905	5390	5390	5390	5390	0
150	20250324	183200	41308905	5390	5390	5390	5390	0
151	20250324	183100	41308905	5390	5390	5390	5390	0
152	20250324	183000	41308905	5390	5390	5390	5390	308
153	20250324	182900	41308905	5390	5390	5390	5390	0
154	20250324	182800	41308905	5390	5390	5390	5390	0
155	20250324	182700	41308905	5390	5390	5390	5390	0
156	20250324	182600	41308905	5390	5390	5390	5390	0
157	20250324	182500	41308905	5390	5390	5390	5390	0
158	20250324	182400	41308905	5390	5390	5390	5390	0
159	20250324	182300	41308905	5390	5390	5390	5390	0
160	20250324	182200	41308905	5390	5390	5390	5390	0
161	20250324	182100	41308905	5390	5390	5390	5390	0
162	20250324	182000	41308905	5390	5390	5390	5390	0
163	20250324	181900	41308905	5390	5390	5390	5390	0
164	20250324	181800	41308905	5390	5390	5390	5390	0
165	20250324	181700	41308905	5390	5390	5390	5390	0
166	20250324	181600	41308905	5390	5390	5390	5390	0
167	20250324	181500	41308905	5390	5390	5390	5390	0
168	20250324	181400	41308905	5390	5390	5390	5390	0
169	20250324	181300	41308905	5390	5390	5390	5390	0
170	20250324	181200	41308905	5390	5390	5390	5390	0
171	20250324	181100	41308905	5390	5390	5390	5390	0
172	20250324	181000	41308905	5390	5390	5390	5390	0
173	20250324	180900	41308905	5390	5390	5390	5390	0
174	20250324	180800	41308905	5390	5390	5390	5390	0
175	20250324	180700	41308905	5390	5390	5390	5390	0
176	20250324	180600	41308905	5390	5390	5390	5390	0
177	20250324	180500	41308905	5390	5390	5390	5390	0
178	20250324	180400	41308905	5390	5390	5390	5390	0
179	20250324	180300	41308905	5390	5390	5390	5390	0
180	20250324	180200	41308905	5390	5390	5390	5390	0
181	20250324	180100	41308905	5390	5390	5390	5390	0
182	20250324	180000	41308905	5390	5390	5390	5390	308
183	20250324	175900	41308905	5390	5390	5390	5390	0
184	20250324	175800	41308905	5390	5390	5390	5390	0
185	20250324	175700	41308905	5390	5390	5390	5390	0
186	20250324	175600	41308905	5390	5390	5390	5390	0
187	20250324	175500	41308905	5390	5390	5390	5390	0
188	20250324	175400	41308905	5390	5390	5390	5390	0
189	20250324	175300	41308905	5390	5390	5390	5390	0
190	20250324	175200	41308905	5390	5390	5390	5390	0
191	20250324	175100	41308905	5390	5390	5390	5390	0
192	20250324	175000	41308905	5390	5390	5390	5390	0
193	20250324	174900	41308905	5390	5390	5390	5390	0
194	20250324	174800	41308905	5390	5390	5390	5390	0
195	20250324	174700	41308905	5390	5390	5390	5390	0
196	20250324	174600	41308905	5390	5390	5390	5390	0
197	20250324	174500	41308905	5390	5390	5390	5390	0
198	20250324	174400	41308905	5390	5390	5390	5390	0
199	20250324	174300	41308905	5390	5390	5390	5390	0
200	20250324	174200	41308905	5390	5390	5390	5390	0
201	20250324	174100	41308905	5390	5390	5390	5390	0
202	20250324	174000	41308905	5390	5390	5390	5390	0
203	20250324	173900	41308905	5390	5390	5390	5390	0
204	20250324	173800	41308905	5390	5390	5390	5390	0
205	20250324	173700	41308905	5390	5390	5390	5390	0
206	20250324	173600	41308905	5390	5390	5390	5390	0
207	20250324	173500	41308905	5390	5390	5390	5390	0
208	20250324	173400	41308905	5390	5390	5390	5390	0
209	20250324	173300	41308905	5390	5390	5390	5390	0
210	20250324	173200	41308905	5390	5390	5390	5390	0
211	20250324	173100	41308905	5390	5390	5390	5390	0
212	20250324	173000	41308905	5390	5390	5390	5390	308
213	20250324	172900	41308905	5390	5390	5390	5390	0
214	20250324	172800	41308905	5390	5390	5390	5390	0
215	20250324	172700	41308905	5390	5390	5390	5390	0
216	20250324	172600	41308905	5390	5390	5390	5390	0
217	20250324	172500	41308905	5390	5390	5390	5390	0
218	20250324	172400	41308905	5390	5390	5390	5390	0
219	20250324	172300	41308905	5390	5390	5390	5390	0
220	20250324	172200	41308905	5390	5390	5390	5390	0
221	20250324	172100	41308905	5390	5390	5390	5390	0
222	20250324	172000	41308905	5390	5390	5390	5390	0
223	20250324	171900	41308905	5390	5390	5390	5390	0
224	20250324	171800	41308905	5390	5390	5390	5390	0
225	20250324	171700	41308905	5390	5390	5390	5390	0
226	20250324	171600	41308905	5390	5390	5390	5390	0
227	20250324	171500	41308905	5390	5390	5390	5390	0
228	20250324	171400	41308905	5390	5390	5390	5390	0
229	20250324	171300	41308905	5390	5390	5390	5390	0
230	20250324	171200	41308905	5390	5390	5390	5390	0
231	20250324	171100	41308905	5390	5390	5390	5390	0
232	20250324	171000	41308905	5390	5390	5390	5390	0
233	20250324	170900	41308905	5390	5390	5390	5390	0
234	20250324	170800	41308905	5390	5390	5390	5390	0
235	20250324	170700	41308905	5390	5390	5390	5390	0
236	20250324	170600	41308905	5390	5390	5390	5390	0
237	20250324	170500	41308905	5390	5390	5390	5390	0
238	20250324	170400	41308905	5390	5390	5390	5390	0
239	20250324	170300	41308905	5390	5390	5390	5390	0
240	20250324	170200	41308905	5390	5390	5390	5390	0
241	20250324	170100	41308905	5390	5390	5390	5390	0
242	20250324	170000	41308905	5390	5390	5390	5390	308
243	20250324	165900	41308905	5390	5390	5390	5390	0
244	20250324	165800	41308905	5390	5390	5390	5390	0
245	20250324	165700	41308905	5390	5390	5390	5390	0
246	20250324	165600	41308905	5390	5390	5390	5390	0
247	20250324	165500	41308905	5390	5390	5390	5390	0
248	20250324	165400	41308905	5390	5390	5390	5390	0
249	20250324	165300	41308905	5390	5390	5390	5390	0
250	20250324	165200	41308905	5390	5390	5390	5390	0
251	20250324	165100	41308905	5390	5390	5390	5390	0
252	20250324	165000	41308905	5390	5390	5390	5390	0
253	20250324	164900	41308905	5390	5390	5390	5390	0
254	20250324	164800	41308905	5390	5390	5390	5390	0
255	20250324	164700	41308905	5390	5390	5390	5390	0
256	20250324	164600	41308905	5390	5390	5390	5390	0
257	20250324	164500	41308905	5390	5390	5390	5390	0
258	20250324	164400	41308905	5390	5390	5390	5390	0
259	20250324	164300	41308905	5390	5390	5390	5390	0
260	20250324	164200	41308905	5390	5390	5390	5390	0
261	20250324	164100	41308905	5390	5390	5390	5390	0
262	20250324	164000	41308905	5390	5390	5390	5390	0
263	20250324	163900	41308905	5390	5390	5390	5390	0
264	20250324	163800	41308905	5390	5390	5390	5390	0
265	20250324	163700	41308905	5390	5390	5390	5390	0
266	20250324	163600	41308905	5390	5390	5390	5390	0
267	20250324	163500	41308905	5390	5390	5390	5390	0
268	20250324	163400	41308905	5390	5390	5390	5390	0
269	20250324	163300	41308905	5390	5390	5390	5390	0
270	20250324	163200	41308905	5390	5390	5390	5390	0
271	20250324	163100	41308905	5390	5390	5390	5390	0
272	20250324	163000	41308905	5390	5390	5390	5390	308
273	20250324	162900	41308905	5390	5390	5390	5390	0
274	20250324	162800	41308905	5390	5390	5390	5390	0
275	20250324	162700	41308905	5390	5390	5390	5390	0
276	20250324	162600	41308905	5390	5390	5390	5390	0
277	20250324	162500	41308905	5390	5390	5390	5390	0
278	20250324	162400	41308905	5390	5390	5390	5390	0
279	20250324	162300	41308905	5390	5390	5390	5390	0
280	20250324	162200	41308905	5390	5390	5390	5390	0
281	20250324	162100	41308905	5390	5390	5390	5390	0
282	20250324	162000	41308905	5390	5390	5390	5390	0
283	20250324	161900	41308905	5390	5390	5390	5390	0
284	20250324	161800	41308905	5390	5390	5390	5390	0
285	20250324	161700	41308905	5390	5390	5390	5390	0
286	20250324	161600	41308905	5390	5390	5390	5390	0
287	20250324	161500	41308905	5390	5390	5390	5390	0
288	20250324	161400	41308905	5390	5390	5390	5390	0
289	20250324	161300	41308905	5390	5390	5390	5390	0
290	20250324	161200	41308905	5390	5390	5390	5390	0
291	20250324	161100	41308905	5390	5390	5390	5390	0
292	20250324	161000	41308905	5390	5390	5390	5390	0
293	20250324	160900	41308905	5390	5390	5390	5390	0
294	20250324	160800	41308905	5390	5390	5390	5390	0
295	20250324	160700	41308905	5390	5390	5390	5390	0
296	20250324	160600	41308905	5390	5390	5390	5390	0
297	20250324	160500	41308905	5390	5390	5390	5390	0
298	20250324	160400	41308905	5390	5390	5390	5390	0
299	20250324	160300	41308905	5390	5390	5390	5390	0
300	20250324	160200	41308905	5390	5390	5390	5390	0
301	20250324	160100	41308905	5390	5390	5390	5390	0
302	20250324	160000	41308905	5390	5390	5390	5390	308
303	20250324	155900	41308905	5390	5390	5390	5390	0
304	20250324	155800	41308905	5390	5390	5390	5390	0
305	20250324	155700	41308905	5390	5390	5390	5390	0
306	20250324	155600	41308905	5390	5390	5390	5390	0
307	20250324	155500	41308905	5390	5390	5390	5390	0
308	20250324	155400	41308905	5390	5390	5390	5390	0
309	20250324	155300	41308905	5390	5390	5390	5390	0
310	20250324	155200	41308905	5390	5390	5390	5390	0
311	20250324	155100	41308905	5390	5390	5390	5390	0
312	20250324	155000	41308905	5390	5390	5390	5390	0
313	20250324	154900	41308905	5390	5390	5390	5390	0
314	20250324	154800	41308905	5390	5390	5390	5390	0
315	20250324	154700	41308905	5390	5390	5390	5390	0
316	20250324	154600	41308905	5390	5390	5390	5390	0
317	20250324	154500	41308905	5390	5390	5390	5390	0
318	20250324	154400	41308905	5390	5390	5390	5390	0
319	20250324	154300	41308905	5390	5390	5390	5390	0
320	20250324	154200	41308905	5390	5390	5390	5390	0
321	20250324	154100	41308905	5390	5390	5390	5390	0
322	20250324	154000	41308905	5390	5390	5390	5390	0
323	20250324	153900	41308905	5390	5390	5390	5390	0
324	20250324	153800	41308905	5390	5390	5390	5390	0
325	20250324	153700	41308905	5390	5390	5390	5390	0
326	20250324	153600	41308905	5390	5390	5390	5390	0
327	20250324	153500	41308905	5390	5390	5390	5390	0
328	20250324	153400	41308905	5390	5390	5390	5390	0
329	20250324	153300	41308905	5390	5390	5390	5390	0
330	20250324	153200	41308905	5390	5390	5390	5390	0
331	20250324	153100	41308905	5390	5390	5390	5390	0
332	20250324	153000	41308905	5390	5390	5390	5390	616
333	20250324	152900	39648785	5380	5380	5380	5380	0
334	20250324	152800	39648785	5380	5380	5380	5380	0
335	20250324	152700	39648785	5380	5380	5380	5380	0
336	20250324	152600	39648785	5380	5380	5380	5380	0
337	20250324	152500	39648785	5380	5380	5380	5380	0
338	20250324	152400	39648785	5380	5380	5380	5380	0
339	20250324	152300	39648785	5380	5380	5380	5380	0
340	20250324	152200	39648785	5380	5380	5380	5380	0
341	20250324	152100	39648785	5380	5380	5380	5380	0
342	20250324	152000	39648785	5380	5380	5380	5380	0
343	20250324	151900	39648785	5380	5320	5380	5320	139
344	20250324	151800	38903475	5320	5320	5320	5320	0
345	20250324	151700	38903475	5320	5320	5320	5320	0
346	20250324	151600	38903475	5320	5320	5320	5320	0
347	20250324	151500	38903475	5320	5320	5320	5320	25
348	20250324	151400	38770475	5320	5320	5320	5320	0
349	20250324	151300	38770475	5320	5320	5320	5320	0
350	20250324	151200	38770475	5320	5320	5320	5320	27
351	20250324	151100	38626835	5350	5350	5350	5350	2
352	20250324	151000	38616135	5320	5320	5320	5320	0
353	20250324	150900	38616135	5320	5320	5320	5320	0
354	20250324	150800	38616135	5320	5320	5320	5320	23
355	20250324	150700	38493775	5320	5320	5320	5320	0
356	20250324	150600	38493775	5320	5320	5320	5320	19
357	20250324	150500	38392695	5320	5320	5320	5320	0
358	20250324	150400	38392695	5320	5320	5320	5320	26
359	20250324	150300	38254375	5360	5360	5360	5360	1
360	20250324	150200	38249015	5320	5320	5320	5320	0
361	20250324	150100	38249015	5320	5320	5320	5320	24
362	20250324	150000	38121335	5320	5330	5330	5320	2
363	20250324	145900	38110685	5330	5330	5330	5330	7
364	20250324	145800	38073375	5330	5320	5330	5320	2
365	20250324	145700	38062725	5320	5320	5320	5320	25
366	20250324	145600	37929725	5320	5320	5320	5320	0
367	20250324	145500	37929725	5320	5320	5320	5320	0
368	20250324	145400	37929725	5320	5320	5320	5320	0
369	20250324	145300	37929725	5320	5320	5320	5320	25
370	20250324	145200	37796725	5320	5320	5320	5320	0
371	20250324	145100	37796725	5320	5320	5320	5320	0
372	20250324	145000	37796725	5320	5320	5320	5320	0
373	20250324	144900	37796725	5320	5320	5320	5320	27
374	20250324	144800	37653085	5320	5320	5320	5320	0
375	20250324	144700	37653085	5320	5320	5320	5320	0
376	20250324	144600	37653085	5320	5320	5320	5320	23
377	20250324	144500	37530725	5330	5330	5330	5330	0
378	20250324	144400	37530725	5330	5330	5330	5330	0
379	20250324	144300	37530725	5330	5330	5330	5330	0
380	20250324	144200	37530725	5330	5330	5330	5330	24
381	20250324	144100	37402805	5340	5340	5340	5340	0
382	20250324	144000	37402805	5340	5340	5340	5340	0
383	20250324	143900	37402805	5340	5330	5340	5330	2
384	20250324	143800	37392135	5330	5330	5330	5330	24
385	20250324	143700	37264215	5340	5340	5340	5340	0
386	20250324	143600	37264215	5340	5340	5340	5340	0
387	20250324	143500	37264215	5340	5340	5340	5340	0
388	20250324	143400	37264215	5340	5340	5340	5340	20
389	20250324	143300	37157415	5340	5340	5340	5340	0
390	20250324	143200	37157415	5340	5340	5340	5340	0
391	20250324	143100	37157415	5340	5340	5340	5340	23
392	20250324	143000	37034595	5340	5340	5340	5340	0
393	20250324	142900	37034595	5340	5340	5340	5340	0
394	20250324	142800	37034595	5340	5340	5340	5340	0
395	20250324	142700	37034595	5340	5340	5340	5340	25
396	20250324	142600	36901095	5340	5340	5340	5340	0
397	20250324	142500	36901095	5340	5340	5340	5340	0
398	20250324	142400	36901095	5340	5340	5340	5340	0
399	20250324	142300	36901095	5340	5340	5340	5340	25
400	20250324	142200	36767595	5340	5340	5340	5340	0
401	20250324	142100	36767595	5340	5340	5340	5340	0
402	20250324	142000	36767595	5340	5340	5340	5340	27
403	20250324	141900	36623415	5340	5340	5340	5340	0
404	20250324	141800	36623415	5340	5340	5340	5340	0
405	20250324	141700	36623415	5340	5340	5340	5340	0
406	20250324	141600	36623415	5340	5340	5340	5340	23
407	20250324	141500	36500595	5370	5370	5370	5370	0
408	20250324	141400	36500595	5370	5370	5370	5370	100
409	20250324	141300	35963595	5340	5340	5340	5340	0
410	20250324	141200	35963595	5340	5340	5340	5340	25
411	20250324	141100	35830095	5340	5340	5340	5340	0
412	20250324	141000	35830095	5340	5340	5340	5340	0
413	20250324	140900	35830095	5340	5340	5340	5340	0
414	20250324	140800	35830095	5340	5340	5340	5340	25
415	20250324	140700	35696595	5340	5340	5340	5340	0
416	20250324	140600	35696595	5340	5340	5340	5340	9
417	20250324	140500	35648535	5340	5340	5340	5340	17
418	20250324	140400	35557755	5340	5340	5340	5340	0
419	20250324	140300	35557755	5340	5340	5340	5340	0
420	20250324	140200	35557755	5340	5340	5340	5340	0
421	20250324	140100	35557755	5340	5340	5340	5340	24
422	20250324	140000	35429595	5340	5340	5340	5340	0
423	20250324	135900	35429595	5340	5340	5340	5340	97
424	20250324	135800	34911615	5330	5330	5330	5330	0
425	20250324	135700	34911615	5330	5330	5330	5330	25
426	20250324	135600	34778365	5330	5330	5330	5330	0
427	20250324	135500	34778365	5330	5330	5330	5330	0
428	20250324	135400	34778365	5330	5330	5330	5330	0
429	20250324	135300	34778365	5330	5330	5340	5330	27
430	20250324	135200	34634445	5320	5320	5320	5320	0
431	20250324	135100	34634445	5320	5320	5320	5320	0
432	20250324	135000	34634445	5320	5320	5320	5320	26
433	20250324	134900	34496125	5320	5320	5320	5320	0
434	20250324	134800	34496125	5320	5320	5320	5320	0
435	20250324	134700	34496125	5320	5320	5320	5320	0
436	20250324	134600	34496125	5320	5320	5320	5320	24
437	20250324	134500	34368445	5320	5320	5320	5320	0
438	20250324	134400	34368445	5320	5320	5320	5320	0
439	20250324	134300	34368445	5320	5320	5320	5320	6
440	20250324	134200	34336525	5310	5310	5310	5310	25
441	20250324	134100	34203775	5320	5320	5320	5320	0
442	20250324	134000	34203775	5320	5320	5320	5320	9
443	20250324	133900	34155895	5320	5320	5320	5320	0
444	20250324	133800	34155895	5320	5320	5320	5320	10
445	20250324	133700	34102695	5320	5320	5320	5320	2
446	20250324	133600	34092055	5310	5310	5310	5310	0
447	20250324	133500	34092055	5310	5310	5310	5310	26
448	20250324	133400	33953995	5320	5320	5320	5320	0
449	20250324	133300	33953995	5320	5320	5320	5320	0
450	20250324	133200	33953995	5320	5320	5320	5320	0
451	20250324	133100	33953995	5320	5320	5320	5320	22
452	20250324	133000	33836955	5320	5320	5320	5320	0
453	20250324	132900	33836955	5320	5320	5320	5320	0
454	20250324	132800	33836955	5320	5320	5320	5320	100
455	20250324	132700	33304955	5320	5320	5320	5320	26
456	20250324	132600	33166635	5320	5320	5320	5320	0
457	20250324	132500	33166635	5320	5320	5320	5320	0
458	20250324	132400	33166635	5320	5320	5320	5320	24
459	20250324	132300	33038955	5320	5320	5320	5320	0
460	20250324	132200	33038955	5320	5320	5320	5320	0
461	20250324	132100	33038955	5320	5320	5320	5320	31
462	20250324	132000	32874035	5320	5320	5320	5320	16
463	20250324	131900	32788915	5320	5320	5320	5320	0
464	20250324	131800	32788915	5320	5320	5320	5320	0
465	20250324	131700	32788915	5320	5320	5320	5320	0
466	20250324	131600	32788915	5320	5320	5320	5320	25
467	20250324	131500	32655915	5330	5330	5330	5330	0
468	20250324	131400	32655915	5330	5330	5330	5330	0
469	20250324	131300	32655915	5330	5330	5330	5330	0
470	20250324	131200	32655915	5330	5330	5330	5330	5
471	20250324	131100	32629265	5330	5330	5330	5330	0
472	20250324	131000	32629265	5330	5330	5330	5330	0
473	20250324	130900	32629265	5330	5330	5330	5330	23
474	20250324	130800	32506675	5330	5330	5330	5330	0
475	20250324	130700	32506675	5330	5330	5330	5330	0
476	20250324	130600	32506675	5330	5330	5330	5330	0
477	20250324	130500	32506675	5330	5330	5330	5330	26
478	20250324	130400	32368095	5330	5330	5330	5330	0
479	20250324	130300	32368095	5330	5330	5330	5330	0
480	20250324	130200	32368095	5330	5330	5330	5330	47
481	20250324	130100	32117585	5320	5320	5320	5320	24
482	20250324	130000	31989905	5320	5320	5320	5320	0
483	20250324	125900	31989905	5320	5320	5320	5320	0
484	20250324	125800	31989905	5320	5320	5320	5320	0
485	20250324	125700	31989905	5320	5320	5320	5320	25
486	20250324	125600	31856905	5330	5330	5330	5330	0
487	20250324	125500	31856905	5330	5330	5330	5330	0
488	20250324	125400	31856905	5330	5330	5330	5330	2
489	20250324	125300	31846245	5330	5330	5330	5330	0
490	20250324	125200	31846245	5330	5330	5330	5330	0
491	20250324	125100	31846245	5330	5330	5330	5330	0
492	20250324	125000	31846245	5330	5330	5330	5330	26
493	20250324	124900	31707665	5330	5330	5330	5330	0
494	20250324	124800	31707665	5330	5330	5330	5330	13
495	20250324	124700	31638375	5320	5320	5320	5320	0
496	20250324	124600	31638375	5320	5320	5320	5320	24
497	20250324	124500	31510695	5330	5330	5330	5330	2
498	20250324	124400	31500035	5330	5330	5330	5330	0
499	20250324	124300	31500035	5330	5330	5330	5330	12
500	20250324	124200	31436075	5340	5340	5340	5340	0
501	20250324	124100	31436075	5340	5340	5340	5340	2
502	20250324	124000	31425395	5330	5330	5330	5330	1
503	20250324	123900	31420065	5330	5330	5330	5330	23
504	20250324	123800	31297475	5330	5330	5330	5330	0
505	20250324	123700	31297475	5330	5330	5330	5330	0
506	20250324	123600	31297475	5330	5330	5330	5330	0
507	20250324	123500	31297475	5330	5330	5330	5330	27
508	20250324	123400	31153565	5330	5330	5330	5330	0
509	20250324	123300	31153565	5330	5330	5330	5330	0
510	20250324	123200	31153565	5330	5330	5330	5330	0
511	20250324	123100	31153565	5330	5320	5330	5320	30
512	20250324	123000	30993895	5330	5330	5330	5330	1
513	20250324	122900	30988565	5330	5330	5330	5330	20
514	20250324	122800	30881965	5330	5320	5330	5320	45
515	20250324	122700	30642365	5320	5320	5320	5320	0
516	20250324	122600	30642365	5320	5320	5320	5320	0
517	20250324	122500	30642365	5320	5320	5320	5320	0
518	20250324	122400	30642365	5320	5320	5320	5320	25
519	20250324	122300	30509365	5320	5320	5320	5320	0
520	20250324	122200	30509365	5320	5320	5320	5320	0
521	20250324	122100	30509365	5320	5320	5320	5320	0
522	20250324	122000	30509365	5320	5320	5320	5320	26
523	20250324	121900	30371045	5320	5320	5320	5320	0
524	20250324	121800	30371045	5320	5320	5320	5320	0
525	20250324	121700	30371045	5320	5320	5320	5320	0
526	20250324	121600	30371045	5320	5320	5320	5320	24
527	20250324	121500	30243365	5330	5330	5330	5330	1
528	20250324	121400	30238035	5320	5320	5320	5320	0
529	20250324	121300	30238035	5320	5320	5320	5320	25
530	20250324	121200	30105035	5330	5330	5330	5330	0
531	20250324	121100	30105035	5330	5330	5330	5330	0
532	20250324	121000	30105035	5330	5330	5330	5330	0
533	20250324	120900	30105035	5330	5330	5330	5330	1
534	20250324	120800	30099705	5340	5340	5340	5340	0
535	20250324	120700	30099705	5340	5340	5340	5340	0
536	20250324	120600	30099705	5340	5340	5340	5340	0
537	20250324	120500	30099705	5340	5350	5350	5340	2
538	20250324	120400	30089015	5360	5360	5360	5360	1
539	20250324	120300	30083655	5320	5320	5320	5320	64
540	20250324	120200	29743175	5320	5320	5320	5320	30
541	20250324	120100	29583575	5310	5310	5310	5310	24
542	20250324	120000	29456135	5310	5310	5310	5310	24
543	20250324	115900	29328695	5310	5310	5310	5310	0
544	20250324	115800	29328695	5310	5310	5310	5310	25
545	20250324	115700	29195945	5310	5310	5310	5310	40
546	20250324	115600	28983545	5310	5310	5310	5310	0
547	20250324	115500	28983545	5310	5310	5310	5310	0
548	20250324	115400	28983545	5310	5310	5310	5310	25
549	20250324	115300	28850795	5310	5310	5310	5310	0
550	20250324	115200	28850795	5310	5310	5310	5310	0
551	20250324	115100	28850795	5310	5310	5310	5310	0
552	20250324	115000	28850795	5310	5310	5310	5310	26
553	20250324	114900	28712735	5320	5320	5320	5320	0
554	20250324	114800	28712735	5320	5320	5320	5320	0
555	20250324	114700	28712735	5320	5310	5320	5310	25
556	20250324	114600	28579975	5310	5310	5310	5310	0
557	20250324	114500	28579975	5310	5310	5310	5310	0
558	20250324	114400	28579975	5310	5310	5310	5310	0
559	20250324	114300	28579975	5310	5310	5310	5310	27
560	20250324	114200	28436605	5320	5320	5320	5320	1
561	20250324	114100	28431285	5310	5310	5310	5310	338
562	20250324	114000	26636505	5310	5310	5310	5310	0
563	20250324	113900	26636505	5310	5310	5310	5310	23
564	20250324	113800	26514375	5320	5330	5330	5320	904
565	20250324	113700	21704465	5330	5330	5330	5330	0
566	20250324	113600	21704465	5330	5330	5330	5330	0
567	20250324	113500	21704465	5330	5330	5330	5330	25
568	20250324	113400	21571215	5330	5330	5330	5330	0
569	20250324	113300	21571215	5330	5330	5330	5330	0
570	20250324	113200	21571215	5330	5330	5330	5330	25
571	20250324	113100	21437965	5330	5330	5330	5330	0
572	20250324	113000	21437965	5330	5330	5330	5330	0
573	20250324	112900	21437965	5330	5330	5330	5330	0
574	20250324	112800	21437965	5330	5330	5330	5330	26
575	20250324	112700	21299385	5330	5330	5330	5330	0
576	20250324	112600	21299385	5330	5330	5330	5330	0
577	20250324	112500	21299385	5330	5330	5330	5330	0
578	20250324	112400	21299385	5330	5330	5330	5330	24
579	20250324	112300	21171465	5330	5330	5330	5330	0
580	20250324	112200	21171465	5330	5330	5330	5330	0
581	20250324	112100	21171465	5330	5330	5330	5330	0
582	20250324	112000	21171465	5330	5330	5330	5330	26
583	20250324	111900	21032885	5340	5340	5340	5340	1
584	20250324	111800	21027545	5340	5330	5340	5330	2
585	20250324	111700	21016875	5330	5330	5330	5330	24
586	20250324	111600	20888955	5330	5330	5330	5330	0
587	20250324	111500	20888955	5330	5330	5330	5330	0
588	20250324	111400	20888955	5330	5330	5330	5330	0
589	20250324	111300	20888955	5330	5330	5330	5330	27
590	20250324	111200	20745045	5330	5330	5330	5330	0
591	20250324	111100	20745045	5330	5330	5330	5330	0
592	20250324	111000	20745045	5330	5330	5330	5330	0
593	20250324	110900	20745045	5330	5330	5330	5330	23
594	20250324	110800	20622455	5340	5340	5340	5340	0
595	20250324	110700	20622455	5340	5340	5340	5340	0
596	20250324	110600	20622455	5340	5330	5340	5330	27
597	20250324	110500	20478535	5330	5330	5330	5330	0
598	20250324	110400	20478535	5330	5330	5330	5330	0
599	20250324	110300	20478535	5330	5330	5330	5330	0
600	20250324	110200	20478535	5330	5330	5330	5330	24
601	20250324	110100	20350615	5340	5340	5340	5340	1
602	20250324	110000	20345275	5340	5340	5340	5340	0
603	20250324	105900	20345275	5340	5340	5340	5340	0
604	20250324	105800	20345275	5340	5340	5340	5340	22
605	20250324	105700	20227795	5340	5340	5340	5340	0
606	20250324	105600	20227795	5340	5340	5340	5340	0
607	20250324	105500	20227795	5340	5340	5340	5340	0
608	20250324	105400	20227795	5340	5340	5340	5340	0
609	20250324	105300	20227795	5340	5340	5340	5340	0
610	20250324	105200	20227795	5340	5340	5340	5340	79
611	20250324	105100	19805935	5330	5335	5335	5330	26
612	20250324	105000	19667340	5330	5330	5330	5330	0
613	20250324	104900	19667340	5330	5330	5330	5330	0
614	20250324	104800	19667340	5330	5330	5330	5330	0
615	20250324	104700	19667340	5330	5320	5330	5320	34
616	20250324	104600	19486360	5330	5330	5330	5330	0
617	20250324	104500	19486360	5330	5330	5330	5330	10
618	20250324	104400	19433060	5320	5320	5320	5320	0
619	20250324	104300	19433060	5320	5320	5320	5320	26
620	20250324	104200	19294740	5330	5330	5330	5330	0
621	20250324	104100	19294740	5330	5330	5330	5330	0
622	20250324	104000	19294740	5330	5330	5330	5330	0
623	20250324	103900	19294740	5330	5330	5330	5330	4
624	20250324	103800	19273420	5340	5340	5340	5340	0
625	20250324	103700	19273420	5340	5340	5340	5340	0
626	20250324	103600	19273420	5340	5320	5340	5320	210
627	20250324	103500	18154360	5330	5330	5330	5330	0
628	20250324	103400	18154360	5330	5330	5330	5330	2
629	20250324	103300	18143700	5320	5320	5320	5320	0
630	20250324	103200	18143700	5320	5320	5320	5320	191
631	20250324	103100	17127580	5320	5320	5320	5320	0
632	20250324	103000	17127580	5320	5320	5320	5320	0
633	20250324	102900	17127580	5320	5320	5320	5320	0
634	20250324	102800	17127580	5320	5320	5320	5320	0
635	20250324	102700	17127580	5320	5320	5320	5320	0
636	20250324	102600	17127580	5320	5320	5320	5320	0
637	20250324	102500	17127580	5320	5320	5320	5320	100
638	20250324	102400	16595580	5320	5330	5330	5320	2
639	20250324	102300	16584930	5300	5300	5300	5300	0
640	20250324	102200	16584930	5300	5320	5330	5300	602
641	20250324	102100	13392150	5310	5310	5310	5310	25
642	20250324	102000	13259400	5310	5310	5310	5310	0
643	20250324	101900	13259400	5310	5310	5310	5310	0
644	20250324	101800	13259400	5310	5310	5310	5310	0
645	20250324	101700	13259400	5310	5310	5310	5310	0
646	20250324	101600	13259400	5310	5310	5310	5310	0
647	20250324	101500	13259400	5310	5310	5310	5310	0
648	20250324	101400	13259400	5310	5310	5310	5310	0
649	20250324	101300	13259400	5310	5310	5310	5310	0
650	20250324	101200	13259400	5310	5310	5310	5310	0
651	20250324	101100	13259400	5310	5310	5310	5310	0
652	20250324	101000	13259400	5310	5310	5310	5310	0
653	20250324	100900	13259400	5310	5310	5310	5310	0
654	20250324	100800	13259400	5310	5310	5310	5310	0
655	20250324	100700	13259400	5310	5310	5310	5310	0
656	20250324	100600	13259400	5310	5310	5310	5310	0
657	20250324	100500	13259400	5310	5310	5310	5310	0
658	20250324	100400	13259400	5310	5310	5310	5310	0
659	20250324	100300	13259400	5310	5310	5310	5310	0
660	20250324	100200	13259400	5310	5310	5310	5310	0
661	20250324	100100	13259400	5310	5310	5310	5310	0
662	20250324	100000	13259400	5310	5340	5340	5310	1580
663	20250324	095900	4862550	5330	5330	5330	5330	0
664	20250324	095800	4862550	5330	5330	5330	5330	0
665	20250324	095700	4862550	5330	5330	5330	5330	0
666	20250324	095600	4862550	5330	5330	5330	5330	0
667	20250324	095500	4862550	5330	5330	5330	5330	0
668	20250324	095400	4862550	5330	5330	5330	5330	0
669	20250324	095300	4862550	5330	5330	5330	5330	0
670	20250324	095200	4862550	5330	5330	5330	5330	0
671	20250324	095100	4862550	5330	5330	5330	5330	0
672	20250324	095000	4862550	5330	5340	5340	5330	2
673	20250324	094900	4851880	5350	5350	5350	5350	0
674	20250324	094800	4851880	5350	5350	5350	5350	0
675	20250324	094700	4851880	5350	5350	5350	5350	0
676	20250324	094600	4851880	5350	5360	5360	5350	3
677	20250324	094500	4835810	5370	5370	5370	5370	1
678	20250324	094400	4830440	5370	5370	5370	5370	0
679	20250324	094300	4830440	5370	5370	5370	5370	1
680	20250324	094200	4825070	5370	5370	5370	5370	0
681	20250324	094100	4825070	5370	5370	5370	5370	0
682	20250324	094000	4825070	5370	5370	5370	5370	0
683	20250324	093900	4825070	5370	5370	5370	5370	0
684	20250324	093800	4825070	5370	5370	5370	5370	0
685	20250324	093700	4825070	5370	5370	5370	5370	0
686	20250324	093600	4825070	5370	5370	5370	5370	0
687	20250324	093500	4825070	5370	5370	5370	5370	0
688	20250324	093400	4825070	5370	5370	5370	5370	1
689	20250324	093300	4819700	5370	5370	5370	5370	0
690	20250324	093200	4819700	5370	5370	5370	5370	0
691	20250324	093100	4819700	5370	5370	5370	5370	3
692	20250324	093000	4803590	5370	5370	5370	5370	1
693	20250324	092900	4798220	5370	5370	5370	5370	0
694	20250324	092800	4798220	5370	5370	5370	5370	0
695	20250324	092700	4798220	5370	5370	5370	5370	0
696	20250324	092600	4798220	5370	5370	5370	5370	0
697	20250324	092500	4798220	5370	5370	5370	5370	0
698	20250324	092400	4798220	5370	5370	5370	5370	0
699	20250324	092300	4798220	5370	5370	5370	5370	0
700	20250324	092200	4798220	5370	5370	5370	5370	3
701	20250324	092100	4782110	5380	5380	5380	5380	0
702	20250324	092000	4782110	5380	5380	5380	5380	0
703	20250324	091900	4782110	5380	5380	5380	5380	0
704	20250324	091800	4782110	5380	5380	5380	5380	0
705	20250324	091700	4782110	5380	5380	5380	5380	0
706	20250324	091600	4782110	5380	5380	5380	5380	0
707	20250324	091500	4782110	5380	5380	5380	5380	0
708	20250324	091400	4782110	5380	5380	5380	5380	0
709	20250324	091300	4782110	5380	5380	5380	5380	0
710	20250324	091200	4782110	5380	5380	5380	5380	0
711	20250324	091100	4782110	5380	5380	5380	5380	0
712	20250324	091000	4782110	5380	5380	5380	5380	1
713	20250324	090900	4776730	5380	5380	5380	5380	0
714	20250324	090800	4776730	5380	5380	5380	5380	1
715	20250324	090700	4771350	5370	5370	5370	5370	0
716	20250324	090600	4771350	5370	5380	5380	5370	2
717	20250324	090500	4760600	5280	5280	5280	5280	0
718	20250324	090400	4760600	5280	5280	5280	5280	0
719	20250324	090300	4760600	5280	5330	5330	5280	892
720	20250324	090200	26950	5390	5390	5390	5390	0
721	20250324	090100	26950	5390	5390	5390	5390	0
722	20250324	090000	26950	5390	5390	5390	5390	5