KissMeData/023440/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	190800	833315690	1840	1840	1840	1840	7115
3	20250324	190700	833315690	1840	1840	1840	1840	0
4	20250324	190600	833315690	1840	1840	1840	1840	0
5	20250324	190500	833315690	1840	1840	1840	1840	0
6	20250324	190400	833315690	1840	1840	1840	1840	0
7	20250324	190300	833315690	1840	1840	1840	1840	0
8	20250324	190200	833315690	1840	1840	1840	1840	0
9	20250324	190100	833315690	1840	1840	1840	1840	0
10	20250324	190000	833315690	1840	1840	1840	1840	0
11	20250324	185900	833315690	1840	1840	1840	1840	0
12	20250324	185800	833315690	1840	1840	1840	1840	0
13	20250324	185700	833315690	1840	1840	1840	1840	0
14	20250324	185600	833315690	1840	1840	1840	1840	0
15	20250324	185500	833315690	1840	1840	1840	1840	0
16	20250324	185400	833315690	1840	1840	1840	1840	0
17	20250324	185300	833315690	1840	1840	1840	1840	0
18	20250324	185200	833315690	1840	1840	1840	1840	0
19	20250324	185100	833315690	1840	1840	1840	1840	0
20	20250324	185000	833315690	1840	1840	1840	1840	0
21	20250324	184900	833315690	1840	1840	1840	1840	0
22	20250324	184800	833315690	1840	1840	1840	1840	0
23	20250324	184700	833315690	1840	1840	1840	1840	0
24	20250324	184600	833315690	1840	1840	1840	1840	0
25	20250324	184500	833315690	1840	1840	1840	1840	0
26	20250324	184400	833315690	1840	1840	1840	1840	0
27	20250324	184300	833315690	1840	1840	1840	1840	0
28	20250324	184200	833315690	1840	1840	1840	1840	0
29	20250324	184100	833315690	1840	1840	1840	1840	0
30	20250324	184000	833315690	1840	1840	1840	1840	0
31	20250324	183900	833315690	1840	1840	1840	1840	0
32	20250324	183800	833315690	1840	1840	1840	1840	7115
33	20250324	183700	833315690	1840	1840	1840	1840	0
34	20250324	183600	833315690	1840	1840	1840	1840	0
35	20250324	183500	833315690	1840	1840	1840	1840	0
36	20250324	183400	833315690	1840	1840	1840	1840	0
37	20250324	183300	833315690	1840	1840	1840	1840	0
38	20250324	183200	833315690	1840	1840	1840	1840	0
39	20250324	183100	833315690	1840	1840	1840	1840	0
40	20250324	183000	833315690	1840	1840	1840	1840	0
41	20250324	182900	833315690	1840	1840	1840	1840	0
42	20250324	182800	833315690	1840	1840	1840	1840	0
43	20250324	182700	833315690	1840	1840	1840	1840	0
44	20250324	182600	833315690	1840	1840	1840	1840	0
45	20250324	182500	833315690	1840	1840	1840	1840	0
46	20250324	182400	833315690	1840	1840	1840	1840	0
47	20250324	182300	833315690	1840	1840	1840	1840	0
48	20250324	182200	833315690	1840	1840	1840	1840	0
49	20250324	182100	833315690	1840	1840	1840	1840	0
50	20250324	182000	833315690	1840	1840	1840	1840	0
51	20250324	181900	833315690	1840	1840	1840	1840	0
52	20250324	181800	833315690	1840	1840	1840	1840	0
53	20250324	181700	833315690	1840	1840	1840	1840	0
54	20250324	181600	833315690	1840	1840	1840	1840	0
55	20250324	181500	833315690	1840	1840	1840	1840	0
56	20250324	181400	833315690	1840	1840	1840	1840	0
57	20250324	181300	833315690	1840	1840	1840	1840	0
58	20250324	181200	833315690	1840	1840	1840	1840	0
59	20250324	181100	833315690	1840	1840	1840	1840	0
60	20250324	181000	833315690	1840	1840	1840	1840	0
61	20250324	180900	833315690	1840	1840	1840	1840	0
62	20250324	180800	833315690	1840	1840	1840	1840	7115
63	20250324	180700	833315690	1840	1840	1840	1840	0
64	20250324	180600	833315690	1840	1840	1840	1840	0
65	20250324	180500	833315690	1840	1840	1840	1840	0
66	20250324	180400	833315690	1840	1840	1840	1840	0
67	20250324	180300	833315690	1840	1840	1840	1840	0
68	20250324	180200	833315690	1840	1840	1840	1840	0
69	20250324	180100	833315690	1840	1840	1840	1840	0
70	20250324	180000	833315690	1840	1840	1840	1840	0
71	20250324	175900	833315690	1840	1840	1840	1840	0
72	20250324	175800	833315690	1840	1840	1840	1840	0
73	20250324	175700	833315690	1840	1840	1840	1840	0
74	20250324	175600	833315690	1840	1840	1840	1840	0
75	20250324	175500	833315690	1840	1840	1840	1840	0
76	20250324	175400	833315690	1840	1840	1840	1840	0
77	20250324	175300	833315690	1840	1840	1840	1840	0
78	20250324	175200	833315690	1840	1840	1840	1840	0
79	20250324	175100	833315690	1840	1840	1840	1840	0
80	20250324	175000	833315690	1840	1840	1840	1840	0
81	20250324	174900	833315690	1840	1840	1840	1840	0
82	20250324	174800	833315690	1840	1840	1840	1840	0
83	20250324	174700	833315690	1840	1840	1840	1840	0
84	20250324	174600	833315690	1840	1840	1840	1840	0
85	20250324	174500	833315690	1840	1840	1840	1840	0
86	20250324	174400	833315690	1840	1840	1840	1840	0
87	20250324	174300	833315690	1840	1840	1840	1840	0
88	20250324	174200	833315690	1840	1840	1840	1840	0
89	20250324	174100	833315690	1840	1840	1840	1840	0
90	20250324	174000	833315690	1840	1840	1840	1840	0
91	20250324	173900	833315690	1840	1840	1840	1840	0
92	20250324	173800	833315690	1840	1840	1840	1840	7115
93	20250324	173700	833315690	1840	1840	1840	1840	0
94	20250324	173600	833315690	1840	1840	1840	1840	0
95	20250324	173500	833315690	1840	1840	1840	1840	0
96	20250324	173400	833315690	1840	1840	1840	1840	0
97	20250324	173300	833315690	1840	1840	1840	1840	0
98	20250324	173200	833315690	1840	1840	1840	1840	0
99	20250324	173100	833315690	1840	1840	1840	1840	0
100	20250324	173000	833315690	1840	1840	1840	1840	0
101	20250324	172900	833315690	1840	1840	1840	1840	0
102	20250324	172800	833315690	1840	1840	1840	1840	0
103	20250324	172700	833315690	1840	1840	1840	1840	0
104	20250324	172600	833315690	1840	1840	1840	1840	0
105	20250324	172500	833315690	1840	1840	1840	1840	0
106	20250324	172400	833315690	1840	1840	1840	1840	0
107	20250324	172300	833315690	1840	1840	1840	1840	0
108	20250324	172200	833315690	1840	1840	1840	1840	0
109	20250324	172100	833315690	1840	1840	1840	1840	0
110	20250324	172000	833315690	1840	1840	1840	1840	0
111	20250324	171900	833315690	1840	1840	1840	1840	0
112	20250324	171800	833315690	1840	1840	1840	1840	0
113	20250324	171700	833315690	1840	1840	1840	1840	0
114	20250324	171600	833315690	1840	1840	1840	1840	0
115	20250324	171500	833315690	1840	1840	1840	1840	0
116	20250324	171400	833315690	1840	1840	1840	1840	0
117	20250324	171300	833315690	1840	1840	1840	1840	0
118	20250324	171200	833315690	1840	1840	1840	1840	0
119	20250324	171100	833315690	1840	1840	1840	1840	0
120	20250324	171000	833315690	1840	1840	1840	1840	0
121	20250324	170900	833315690	1840	1840	1840	1840	0
122	20250324	170800	833315690	1840	1840	1840	1840	7115
123	20250324	170700	833315690	1840	1840	1840	1840	0
124	20250324	170600	833315690	1840	1840	1840	1840	0
125	20250324	170500	833315690	1840	1840	1840	1840	0
126	20250324	170400	833315690	1840	1840	1840	1840	0
127	20250324	170300	833315690	1840	1840	1840	1840	0
128	20250324	170200	833315690	1840	1840	1840	1840	0
129	20250324	170100	833315690	1840	1840	1840	1840	0
130	20250324	170000	833315690	1840	1840	1840	1840	0
131	20250324	165900	833315690	1840	1840	1840	1840	0
132	20250324	165800	833315690	1840	1840	1840	1840	0
133	20250324	165700	833315690	1840	1840	1840	1840	0
134	20250324	165600	833315690	1840	1840	1840	1840	0
135	20250324	165500	833315690	1840	1840	1840	1840	0
136	20250324	165400	833315690	1840	1840	1840	1840	0
137	20250324	165300	833315690	1840	1840	1840	1840	0
138	20250324	165200	833315690	1840	1840	1840	1840	0
139	20250324	165100	833315690	1840	1840	1840	1840	0
140	20250324	165000	833315690	1840	1840	1840	1840	0
141	20250324	164900	833315690	1840	1840	1840	1840	0
142	20250324	164800	833315690	1840	1840	1840	1840	0
143	20250324	164700	833315690	1840	1840	1840	1840	0
144	20250324	164600	833315690	1840	1840	1840	1840	0
145	20250324	164500	833315690	1840	1840	1840	1840	0
146	20250324	164400	833315690	1840	1840	1840	1840	0
147	20250324	164300	833315690	1840	1840	1840	1840	0
148	20250324	164200	833315690	1840	1840	1840	1840	0
149	20250324	164100	833315690	1840	1840	1840	1840	0
150	20250324	164000	833315690	1840	1840	1840	1840	0
151	20250324	163900	833315690	1840	1840	1840	1840	0
152	20250324	163800	833315690	1840	1840	1840	1840	7115
153	20250324	163700	833315690	1840	1840	1840	1840	0
154	20250324	163600	833315690	1840	1840	1840	1840	0
155	20250324	163500	833315690	1840	1840	1840	1840	0
156	20250324	163400	833315690	1840	1840	1840	1840	0
157	20250324	163300	833315690	1840	1840	1840	1840	0
158	20250324	163200	833315690	1840	1840	1840	1840	0
159	20250324	163100	833315690	1840	1840	1840	1840	0
160	20250324	163000	833315690	1840	1840	1840	1840	0
161	20250324	162900	833315690	1840	1840	1840	1840	0
162	20250324	162800	833315690	1840	1840	1840	1840	0
163	20250324	162700	833315690	1840	1840	1840	1840	0
164	20250324	162600	833315690	1840	1840	1840	1840	0
165	20250324	162500	833315690	1840	1840	1840	1840	0
166	20250324	162400	833315690	1840	1840	1840	1840	0
167	20250324	162300	833315690	1840	1840	1840	1840	0
168	20250324	162200	833315690	1840	1840	1840	1840	0
169	20250324	162100	833315690	1840	1840	1840	1840	0
170	20250324	162000	833315690	1840	1840	1840	1840	0
171	20250324	161900	833315690	1840	1840	1840	1840	0
172	20250324	161800	833315690	1840	1840	1840	1840	0
173	20250324	161700	833315690	1840	1840	1840	1840	0
174	20250324	161600	833315690	1840	1840	1840	1840	0
175	20250324	161500	833315690	1840	1840	1840	1840	0
176	20250324	161400	833315690	1840	1840	1840	1840	0
177	20250324	161300	833315690	1840	1840	1840	1840	0
178	20250324	161200	833315690	1840	1840	1840	1840	0
179	20250324	161100	833315690	1840	1840	1840	1840	0
180	20250324	161000	833315690	1840	1840	1840	1840	0
181	20250324	160900	833315690	1840	1840	1840	1840	0
182	20250324	160800	833315690	1840	1840	1840	1840	7115
183	20250324	160700	833315690	1840	1840	1840	1840	0
184	20250324	160600	833315690	1840	1840	1840	1840	0
185	20250324	160500	833315690	1840	1840	1840	1840	0
186	20250324	160400	833315690	1840	1840	1840	1840	0
187	20250324	160300	833315690	1840	1840	1840	1840	0
188	20250324	160200	833315690	1840	1840	1840	1840	0
189	20250324	160100	833315690	1840	1840	1840	1840	0
190	20250324	160000	833315690	1840	1840	1840	1840	0
191	20250324	155900	833315690	1840	1840	1840	1840	0
192	20250324	155800	833315690	1840	1840	1840	1840	0
193	20250324	155700	833315690	1840	1840	1840	1840	0
194	20250324	155600	833315690	1840	1840	1840	1840	0
195	20250324	155500	833315690	1840	1840	1840	1840	0
196	20250324	155400	833315690	1840	1840	1840	1840	0
197	20250324	155300	833315690	1840	1840	1840	1840	0
198	20250324	155200	833315690	1840	1840	1840	1840	0
199	20250324	155100	833315690	1840	1840	1840	1840	0
200	20250324	155000	833315690	1840	1840	1840	1840	0
201	20250324	154900	833315690	1840	1840	1840	1840	0
202	20250324	154800	833315690	1840	1840	1840	1840	0
203	20250324	154700	833315690	1840	1840	1840	1840	0
204	20250324	154600	833315690	1840	1840	1840	1840	0
205	20250324	154500	833315690	1840	1840	1840	1840	0
206	20250324	154400	833315690	1840	1840	1840	1840	0
207	20250324	154300	833315690	1840	1840	1840	1840	0
208	20250324	154200	833315690	1840	1840	1840	1840	0
209	20250324	154100	833315690	1840	1840	1840	1840	0
210	20250324	154000	833315690	1840	1840	1840	1840	0
211	20250324	153900	833315690	1840	1840	1840	1840	0
212	20250324	153800	833315690	1840	1840	1840	1840	7115
213	20250324	153700	833315690	1840	1840	1840	1840	0
214	20250324	153600	833315690	1840	1840	1840	1840	0
215	20250324	153500	833315690	1840	1840	1840	1840	0
216	20250324	153400	833315690	1840	1840	1840	1840	0
217	20250324	153300	833315690	1840	1840	1840	1840	0
218	20250324	153200	833315690	1840	1840	1840	1840	0
219	20250324	153100	833315690	1840	1840	1840	1840	0
220	20250324	153000	833315690	1840	1840	1840	1840	7115
221	20250324	152900	820224090	1843	1843	1843	1843	0
222	20250324	152800	820224090	1843	1843	1843	1843	0
223	20250324	152700	820224090	1843	1843	1843	1843	0
224	20250324	152600	820224090	1843	1843	1843	1843	0
225	20250324	152500	820224090	1843	1843	1843	1843	0
226	20250324	152400	820224090	1843	1843	1843	1843	0
227	20250324	152300	820224090	1843	1843	1843	1843	0
228	20250324	152200	820224090	1843	1843	1843	1843	0
229	20250324	152100	820224090	1843	1843	1843	1843	0
230	20250324	152000	820224090	1843	1843	1843	1843	0
231	20250324	151900	820224090	1843	1843	1845	1843	642
232	20250324	151800	819040848	1843	1845	1845	1843	3555
233	20250324	151700	812484025	1847	1848	1848	1845	10001
234	20250324	151600	794026063	1848	1848	1852	1848	705
235	20250324	151500	792723219	1849	1849	1849	1849	258
236	20250324	151400	792246177	1853	1853	1853	1853	2
237	20250324	151300	792242471	1849	1849	1849	1849	0
238	20250324	151200	792242471	1849	1849	1849	1849	500
239	20250324	151100	791317971	1849	1851	1851	1849	886
240	20250324	151000	789679537	1851	1854	1854	1851	530
241	20250324	150900	788697007	1854	1854	1854	1854	0
242	20250324	150800	788697007	1854	1854	1854	1854	0
243	20250324	150700	788697007	1854	1854	1854	1854	0
244	20250324	150600	788697007	1854	1854	1854	1854	20
245	20250324	150500	788659927	1855	1855	1855	1855	10
246	20250324	150400	788641377	1855	1855	1855	1855	0
247	20250324	150300	788641377	1855	1855	1855	1855	202
248	20250324	150200	788266667	1855	1855	1855	1855	600
249	20250324	150100	787153667	1855	1855	1855	1855	0
250	20250324	150000	787153667	1855	1852	1855	1850	3916
251	20250324	145900	779906583	1852	1854	1854	1852	631
252	20250324	145800	778737951	1853	1853	1853	1853	50
253	20250324	145700	778645301	1853	1853	1853	1853	3
254	20250324	145600	778639742	1859	1859	1859	1859	0
255	20250324	145500	778639742	1859	1859	1859	1859	0
256	20250324	145400	778639742	1859	1859	1859	1859	0
257	20250324	145300	778639742	1859	1855	1859	1853	1089
258	20250324	145200	776620021	1859	1859	1859	1859	0
259	20250324	145100	776620021	1859	1859	1859	1859	0
260	20250324	145000	776620021	1859	1859	1859	1859	0
261	20250324	144900	776620021	1859	1859	1859	1859	0
262	20250324	144800	776620021	1859	1859	1859	1859	0
263	20250324	144700	776620021	1859	1859	1859	1859	0
264	20250324	144600	776620021	1859	1859	1859	1859	0
265	20250324	144500	776620021	1859	1859	1859	1859	2
266	20250324	144400	776616303	1860	1855	1860	1855	1100
267	20250324	144300	774575303	1855	1855	1855	1855	358
268	20250324	144200	773911213	1855	1858	1858	1855	4084
269	20250324	144100	766330065	1860	1860	1860	1860	0
270	20250324	144000	766330065	1860	1860	1860	1860	56
271	20250324	143900	766225905	1864	1864	1864	1860	321
272	20250324	143800	765628533	1864	1864	1864	1864	0
273	20250324	143700	765628533	1864	1864	1864	1864	0
274	20250324	143600	765628533	1864	1864	1864	1864	0
275	20250324	143500	765628533	1864	1864	1864	1864	0
276	20250324	143400	765628533	1864	1864	1864	1864	0
277	20250324	143300	765628533	1864	1864	1864	1864	0
278	20250324	143200	765628533	1864	1864	1864	1864	0
279	20250324	143100	765628533	1864	1852	1864	1852	333
280	20250324	143000	765010066	1852	1852	1852	1852	448
281	20250324	142900	764180370	1852	1852	1865	1852	2397
282	20250324	142800	759729726	1852	1854	1854	1851	7297
283	20250324	142700	746215780	1852	1852	1852	1852	200
284	20250324	142600	745845380	1853	1854	1854	1853	3284
285	20250324	142500	739758671	1854	1854	1854	1854	0
286	20250324	142400	739758671	1854	1856	1856	1854	4100
287	20250324	142300	732157071	1857	1857	1857	1857	4
288	20250324	142200	732149643	1862	1862	1862	1862	0
289	20250324	142100	732149643	1862	1862	1862	1862	56
290	20250324	142000	732045371	1857	1857	1857	1857	80
291	20250324	141900	731896811	1856	1856	1856	1856	30
292	20250324	141800	731841131	1865	1865	1865	1865	0
293	20250324	141700	731841131	1865	1865	1865	1865	0
294	20250324	141600	731841131	1865	1865	1865	1865	10
295	20250324	141500	731822481	1854	1854	1854	1854	9
296	20250324	141400	731805795	1854	1854	1854	1854	240
297	20250324	141300	731360835	1865	1865	1865	1865	0
298	20250324	141200	731360835	1865	1863	1865	1863	200
299	20250324	141100	730988026	1853	1853	1853	1853	0
300	20250324	141000	730988026	1853	1853	1853	1853	0
301	20250324	140900	730988026	1853	1853	1853	1853	0
302	20250324	140800	730988026	1853	1853	1853	1853	0
303	20250324	140700	730988026	1853	1853	1853	1853	133
304	20250324	140600	730741577	1866	1861	1866	1861	1000
305	20250324	140500	728877456	1862	1862	1862	1862	10
306	20250324	140400	728858836	1851	1851	1851	1851	0
307	20250324	140300	728858836	1851	1866	1866	1851	9047
308	20250324	140200	711989974	1866	1866	1866	1866	0
309	20250324	140100	711989974	1866	1866	1866	1866	0
310	20250324	140000	711989974	1866	1866	1866	1866	0
311	20250324	135900	711989974	1866	1866	1866	1866	0
312	20250324	135800	711989974	1866	1866	1866	1866	1
313	20250324	135700	711988108	1859	1860	1860	1859	1650
314	20250324	135600	708919416	1870	1870	1870	1870	0
315	20250324	135500	708919416	1870	1870	1870	1870	0
316	20250324	135400	708919416	1870	1870	1870	1870	0
317	20250324	135300	708919416	1870	1870	1870	1870	10
318	20250324	135200	708900716	1872	1856	1872	1849	4000
319	20250324	135100	701477108	1867	1867	1867	1867	50
320	20250324	135000	701383758	1867	1867	1867	1867	0
321	20250324	134900	701383758	1867	1867	1867	1867	0
322	20250324	134800	701383758	1867	1867	1867	1867	0
323	20250324	134700	701383758	1867	1867	1867	1867	4
324	20250324	134600	701376290	1867	1867	1867	1867	0
325	20250324	134500	701376290	1867	1867	1867	1867	0
326	20250324	134400	701376290	1867	1867	1867	1867	10
327	20250324	134300	701357620	1867	1866	1867	1866	12
328	20250324	134200	701335218	1867	1867	1867	1867	0
329	20250324	134100	701335218	1867	1867	1867	1867	0
330	20250324	134000	701335218	1867	1867	1867	1867	0
331	20250324	133900	701335218	1867	1867	1867	1867	0
332	20250324	133800	701335218	1867	1867	1867	1867	50
333	20250324	133700	701241868	1868	1868	1868	1868	0
334	20250324	133600	701241868	1868	1868	1868	1868	0
335	20250324	133500	701241868	1868	1868	1868	1868	0
336	20250324	133400	701241868	1868	1868	1868	1868	0
337	20250324	133300	701241868	1868	1868	1868	1868	0
338	20250324	133200	701241868	1868	1868	1868	1868	0
339	20250324	133100	701241868	1868	1868	1868	1868	0
340	20250324	133000	701241868	1868	1868	1868	1868	0
341	20250324	132900	701241868	1868	1865	1868	1865	1000
342	20250324	132800	699375195	1865	1865	1865	1865	0
343	20250324	132700	699375195	1865	1865	1865	1865	0
344	20250324	132600	699375195	1865	1865	1865	1865	100
345	20250324	132500	699188695	1865	1865	1865	1865	0
346	20250324	132400	699188695	1865	1865	1865	1865	0
347	20250324	132300	699188695	1865	1865	1865	1865	2
348	20250324	132200	699184965	1865	1865	1865	1865	150
349	20250324	132100	698905215	1865	1865	1865	1865	0
350	20250324	132000	698905215	1865	1865	1865	1865	0
351	20250324	131900	698905215	1865	1865	1865	1865	0
352	20250324	131800	698905215	1865	1865	1865	1865	100
353	20250324	131700	698718715	1865	1865	1865	1865	1
354	20250324	131600	698716850	1855	1867	1867	1855	368
355	20250324	131500	698033956	1868	1868	1868	1868	0
356	20250324	131400	698033956	1868	1868	1868	1868	0
357	20250324	131300	698033956	1868	1868	1868	1868	0
358	20250324	131200	698033956	1868	1868	1868	1868	0
359	20250324	131100	698033956	1868	1868	1868	1868	0
360	20250324	131000	698033956	1868	1868	1868	1868	0
361	20250324	130900	698033956	1868	1868	1868	1868	100
362	20250324	130800	697847156	1868	1867	1868	1867	100
363	20250324	130700	697660409	1868	1869	1869	1868	170
364	20250324	130600	697342779	1856	1856	1856	1856	1
365	20250324	130500	697340923	1856	1856	1856	1856	0
366	20250324	130400	697340923	1856	1872	1872	1856	613
367	20250324	130300	696198535	1873	1866	1873	1866	1000
368	20250324	130200	694330513	1855	1855	1855	1855	47
369	20250324	130100	694243328	1868	1868	1868	1868	0
370	20250324	130000	694243328	1868	1857	1868	1857	1000
371	20250324	125900	692383898	1850	1850	1850	1850	207
372	20250324	125800	692000948	1850	1850	1850	1850	1000
373	20250324	125700	690150948	1851	1853	1853	1850	7001
374	20250324	125600	677195063	1866	1866	1866	1866	0
375	20250324	125500	677195063	1866	1866	1866	1866	0
376	20250324	125400	677195063	1866	1866	1866	1866	0
377	20250324	125300	677195063	1866	1866	1866	1866	0
378	20250324	125200	677195063	1866	1866	1866	1866	0
379	20250324	125100	677195063	1866	1866	1866	1866	0
380	20250324	125000	677195063	1866	1866	1866	1866	0
381	20250324	124900	677195063	1866	1866	1866	1866	0
382	20250324	124800	677195063	1866	1866	1866	1866	0
383	20250324	124700	677195063	1866	1866	1866	1866	0
384	20250324	124600	677195063	1866	1866	1866	1866	0
385	20250324	124500	677195063	1866	1853	1866	1851	4304
386	20250324	124400	669206552	1855	1855	1855	1855	0
387	20250324	124300	669206552	1855	1855	1855	1855	0
388	20250324	124200	669206552	1855	1855	1855	1855	0
389	20250324	124100	669206552	1855	1855	1855	1855	0
390	20250324	124000	669206552	1855	1855	1855	1855	100
391	20250324	123900	669021052	1855	1855	1855	1855	0
392	20250324	123800	669021052	1855	1855	1855	1855	1
393	20250324	123700	669019197	1873	1873	1873	1873	92
394	20250324	123600	668846881	1854	1874	1874	1854	108
395	20250324	123500	668646512	1873	1861	1873	1861	10100
396	20250324	123400	649743147	1861	1855	1861	1854	2409
397	20250324	123300	645269847	1850	1860	1860	1850	10000
398	20250324	123200	626754112	1873	1873	1873	1873	0
399	20250324	123100	626754112	1873	1873	1873	1873	0
400	20250324	123000	626754112	1873	1873	1873	1873	0
401	20250324	122900	626754112	1873	1873	1873	1873	0
402	20250324	122800	626754112	1873	1873	1873	1873	0
403	20250324	122700	626754112	1873	1873	1873	1873	0
404	20250324	122600	626754112	1873	1871	1873	1871	1000
405	20250324	122500	624882186	1858	1872	1872	1858	74
406	20250324	122400	624744596	1874	1874	1874	1874	0
407	20250324	122300	624744596	1874	1874	1874	1874	0
408	20250324	122200	624744596	1874	1874	1874	1874	0
409	20250324	122100	624744596	1874	1859	1874	1853	12000
410	20250324	122000	602451253	1872	1872	1872	1872	0
411	20250324	121900	602451253	1872	1872	1872	1872	0
412	20250324	121800	602451253	1872	1872	1872	1872	0
413	20250324	121700	602451253	1872	1872	1872	1872	1
414	20250324	121600	602449381	1873	1873	1873	1873	0
415	20250324	121500	602449381	1873	1873	1873	1873	1
416	20250324	121400	602447508	1865	1865	1874	1865	2003
417	20250324	121300	598699159	1856	1869	1869	1856	1387
418	20250324	121200	596122388	1860	1862	1862	1860	5000
419	20250324	121100	586816964	1863	1863	1863	1863	137
420	20250324	121000	586561733	1863	1863	1863	1863	0
421	20250324	120900	586561733	1863	1866	1866	1863	3596
422	20250324	120800	579859741	1874	1874	1874	1874	0
423	20250324	120700	579859741	1874	1874	1874	1874	0
424	20250324	120600	579859741	1874	1874	1874	1874	0
425	20250324	120500	579859741	1874	1874	1874	1874	0
426	20250324	120400	579859741	1874	1874	1874	1874	0
427	20250324	120300	579859741	1874	1874	1874	1874	0
428	20250324	120200	579859741	1874	1874	1874	1874	0
429	20250324	120100	579859741	1874	1874	1874	1874	0
430	20250324	120000	579859741	1874	1874	1874	1874	1
431	20250324	115900	579857867	1866	1866	1866	1866	0
432	20250324	115800	579857867	1866	1872	1872	1866	4000
433	20250324	115700	572388417	1874	1874	1874	1874	0
434	20250324	115600	572388417	1874	1872	1874	1872	4001
435	20250324	115500	564898543	1872	1872	1872	1872	3261
436	20250324	115400	558793951	1872	1872	1872	1872	0
437	20250324	115300	558793951	1872	1872	1872	1872	0
438	20250324	115200	558793951	1872	1874	1874	1872	2050
439	20250324	115100	554952351	1876	1876	1876	1876	0
440	20250324	115000	554952351	1876	1876	1876	1876	2
441	20250324	114900	554948599	1876	1876	1876	1876	0
442	20250324	114800	554948599	1876	1876	1876	1876	1
443	20250324	114700	554946723	1872	1872	1873	1872	220
444	20250324	114600	554534783	1873	1873	1873	1873	0
445	20250324	114500	554534783	1873	1873	1873	1873	0
446	20250324	114400	554534783	1873	1873	1873	1873	0
447	20250324	114300	554534783	1873	1873	1873	1873	300
448	20250324	114200	553972883	1872	1872	1872	1872	0
449	20250324	114100	553972883	1872	1872	1872	1872	150
450	20250324	114000	553692083	1873	1873	1873	1873	0
451	20250324	113900	553692083	1873	1873	1873	1873	0
452	20250324	113800	553692083	1873	1875	1875	1873	2754
453	20250324	113700	548528441	1875	1875	1875	1875	0
454	20250324	113600	548528441	1875	1875	1875	1875	0
455	20250324	113500	548528441	1875	1875	1875	1875	1
456	20250324	113400	548526566	1873	1873	1873	1873	0
457	20250324	113300	548526566	1873	1873	1873	1873	100
458	20250324	113200	548339266	1873	1873	1873	1873	6
459	20250324	113100	548328028	1875	1875	1875	1875	0
460	20250324	113000	548328028	1875	1875	1875	1875	0
461	20250324	112900	548328028	1875	1875	1875	1875	0
462	20250324	112800	548328028	1875	1875	1875	1875	0
463	20250324	112700	548328028	1875	1875	1875	1875	0
464	20250324	112600	548328028	1875	1875	1875	1875	0
465	20250324	112500	548328028	1875	1875	1875	1875	11
466	20250324	112400	548307403	1875	1875	1875	1875	0
467	20250324	112300	548307403	1875	1875	1875	1875	0
468	20250324	112200	548307403	1875	1875	1875	1875	0
469	20250324	112100	548307403	1875	1875	1875	1875	1601
470	20250324	112000	545305528	1873	1876	1876	1873	2278
471	20250324	111900	541035100	1885	1885	1885	1885	0
472	20250324	111800	541035100	1885	1884	1885	1881	7484
473	20250324	111700	526936591	1880	1880	1880	1880	0
474	20250324	111600	526936591	1880	1880	1880	1880	0
475	20250324	111500	526936591	1880	1880	1880	1880	0
476	20250324	111400	526936591	1880	1883	1883	1880	6215
477	20250324	111300	515251846	1883	1873	1883	1873	1152
478	20250324	111200	513094130	1883	1883	1883	1883	100
479	20250324	111100	512905830	1883	1881	1883	1880	6515
480	20250324	111000	500650149	1881	1881	1881	1881	3000
481	20250324	110900	495007149	1884	1874	1884	1874	1000
482	20250324	110800	493130664	1866	1868	1868	1866	15100
483	20250324	110700	464951467	1867	1867	1867	1867	0
484	20250324	110600	464951467	1867	1867	1867	1867	199
485	20250324	110500	464579934	1867	1867	1867	1867	0
486	20250324	110400	464579934	1867	1867	1867	1867	0
487	20250324	110300	464579934	1867	1867	1867	1867	0
488	20250324	110200	464579934	1867	1876	1884	1867	3109
489	20250324	110100	458738167	1876	1876	1876	1876	0
490	20250324	110000	458738167	1876	1876	1876	1876	0
491	20250324	105900	458738167	1876	1876	1876	1876	0
492	20250324	105800	458738167	1876	1876	1876	1876	300
493	20250324	105700	458175367	1876	1876	1876	1876	200
494	20250324	105600	457800167	1878	1878	1878	1878	0
495	20250324	105500	457800167	1878	1878	1878	1878	0
496	20250324	105400	457800167	1878	1877	1878	1877	100
497	20250324	105300	457612400	1876	1876	1876	1876	300
498	20250324	105200	457049600	1877	1877	1877	1877	0
499	20250324	105100	457049600	1877	1877	1877	1877	0
500	20250324	105000	457049600	1877	1877	1877	1877	0
501	20250324	104900	457049600	1877	1877	1877	1877	103
502	20250324	104800	456856269	1864	1864	1864	1864	0
503	20250324	104700	456856269	1864	1864	1864	1864	0
504	20250324	104600	456856269	1864	1864	1864	1864	52
505	20250324	104500	456759341	1864	1868	1868	1864	9
506	20250324	104400	456742537	1880	1867	1885	1867	2010
507	20250324	104300	452967256	1861	1861	1861	1861	9
508	20250324	104200	452950507	1861	1861	1861	1861	0
509	20250324	104100	452950507	1861	1861	1861	1861	0
510	20250324	104000	452950507	1861	1861	1861	1861	10
511	20250324	103900	452931897	1860	1862	1862	1860	986
512	20250324	103800	451097007	1870	1870	1870	1870	1100
513	20250324	103700	449040007	1885	1885	1885	1885	0
514	20250324	103600	449040007	1885	1885	1885	1885	0
515	20250324	103500	449040007	1885	1885	1885	1885	0
516	20250324	103400	449040007	1885	1865	1886	1863	10359
517	20250324	103300	429604428	1865	1865	1865	1865	0
518	20250324	103200	429604428	1865	1865	1865	1865	2
519	20250324	103100	429600698	1862	1865	1865	1862	796
520	20250324	103000	428118346	1865	1864	1865	1864	1020
521	20250324	102900	426216196	1863	1863	1863	1863	0
522	20250324	102800	426216196	1863	1863	1863	1863	50
523	20250324	102700	426123046	1863	1863	1863	1863	1
524	20250324	102600	426121183	1861	1861	1861	1861	3990
525	20250324	102500	418695793	1861	1861	1861	1861	0
526	20250324	102400	418695793	1861	1861	1861	1861	0
527	20250324	102300	418695793	1861	1861	1861	1861	0
528	20250324	102200	418695793	1861	1863	1863	1853	218
529	20250324	102100	418291665	1865	1865	1865	1865	100
530	20250324	102000	418105165	1865	1865	1865	1853	1381
531	20250324	101900	415545926	1853	1861	1861	1853	7513
532	20250324	101800	401581986	1867	1862	1867	1862	281
533	20250324	101700	401058759	1865	1865	1865	1865	840
534	20250324	101600	399492159	1863	1866	1866	1863	3
535	20250324	101500	399486567	1867	1867	1867	1867	0
536	20250324	101400	399486567	1867	1867	1867	1867	1
537	20250324	101300	399484700	1862	1865	1865	1862	450
538	20250324	101200	398646797	1867	1867	1867	1867	1
539	20250324	101100	398644930	1870	1872	1872	1870	221
540	20250324	101000	398231514	1872	1865	1872	1865	80
541	20250324	100900	398082307	1865	1866	1866	1865	326
542	20250324	100800	397474217	1866	1866	1866	1866	1
543	20250324	100700	397472351	1865	1865	1865	1865	700
544	20250324	100600	396166851	1866	1866	1866	1866	0
545	20250324	100500	396166851	1866	1862	1866	1862	51
546	20250324	100400	396071885	1862	1862	1862	1862	79
547	20250324	100300	395924787	1866	1866	1866	1866	6
548	20250324	100200	395913591	1862	1862	1862	1862	993
549	20250324	100100	394064625	1862	1860	1862	1860	586
550	20250324	100000	392974651	1860	1860	1860	1860	319
551	20250324	095900	392381311	1860	1858	1860	1857	754
552	20250324	095800	390980580	1858	1858	1858	1858	500
553	20250324	095700	390051580	1858	1858	1858	1858	43
554	20250324	095600	389971686	1858	1860	1862	1858	687
555	20250324	095500	388694052	1867	1866	1867	1859	5613
556	20250324	095400	378235320	1867	1867	1867	1867	194
557	20250324	095300	377873122	1867	1867	1867	1867	30
558	20250324	095200	377817112	1867	1875	1875	1867	728
559	20250324	095100	376457317	1875	1875	1875	1875	2
560	20250324	095000	376453567	1875	1869	1875	1868	733
561	20250324	094900	375083642	1875	1875	1875	1875	8
562	20250324	094800	375068642	1870	1875	1875	1870	1227
563	20250324	094700	372774127	1875	1876	1876	1871	7439
564	20250324	094600	358837060	1885	1877	1885	1876	2769
565	20250324	094500	353640839	1887	1887	1887	1887	1
566	20250324	094400	353638952	1887	1884	1887	1884	8236
567	20250324	094300	338110771	1880	1881	1881	1880	20506
568	20250324	094200	299557491	1880	1881	1881	1880	127
569	20250324	094100	299318631	1876	1880	1880	1876	10809
570	20250324	094000	279017390	1881	1889	1889	1881	416
571	20250324	093900	278232366	1889	1889	1889	1889	414
572	20250324	093800	277450320	1889	1888	1889	1888	106
573	20250324	093700	277250186	1888	1887	1888	1887	51
574	20250324	093600	277153948	1887	1887	1887	1887	0
575	20250324	093500	277153948	1887	1887	1887	1887	630
576	20250324	093400	275965138	1880	1880	1880	1880	207
577	20250324	093300	275575978	1880	1881	1881	1880	2999
578	20250324	093200	269937818	1879	1879	1879	1879	0
579	20250324	093100	269937818	1879	1879	1879	1879	0
580	20250324	093000	269937818	1879	1879	1879	1879	0
581	20250324	092900	269937818	1879	1879	1879	1879	2417
582	20250324	092800	265396275	1880	1894	1894	1880	5736
583	20250324	092700	254607519	1894	1885	1895	1882	7080
584	20250324	092600	241278662	1899	1892	1899	1892	3477
585	20250324	092500	234687112	1887	1887	1887	1887	28
586	20250324	092400	234634276	1882	1882	1882	1882	1521
587	20250324	092300	231771754	1882	1882	1884	1882	4203
588	20250324	092200	223861308	1882	1885	1885	1882	6104
589	20250324	092100	212368302	1884	1899	1899	1884	6382
590	20250324	092000	200316813	1899	1899	1899	1899	30
591	20250324	091900	200259843	1899	1900	1900	1898	469
592	20250324	091800	199369114	1900	1900	1900	1900	11983
593	20250324	091700	176601414	1900	1895	1900	1895	1766
594	20250324	091600	173248579	1895	1899	1900	1895	1114
595	20250324	091500	171132882	1900	1878	1900	1878	8551
596	20250324	091400	154918056	1875	1884	1884	1875	1560
597	20250324	091300	151992156	1885	1885	1885	1885	0
598	20250324	091200	151992156	1885	1882	1886	1873	10212
599	20250324	091100	132800247	1886	1885	1900	1882	2744
600	20250324	091000	127598998	1899	1895	1900	1884	14399
601	20250324	090900	100261635	1896	1894	1896	1894	1200
602	20250324	090800	97986639	1896	1893	1896	1893	4571
603	20250324	090700	89325421	1873	1881	1900	1873	18735
604	20250324	090600	53877177	1895	1879	1895	1879	5571
605	20250324	090500	43378363	1878	1877	1878	1877	2633
606	20250324	090400	38435255	1870	1870	1875	1870	1512
607	20250324	090300	35607260	1865	1865	1870	1865	3106
608	20250324	090200	29806490	1865	1865	1865	1865	4523
609	20250324	090100	21371095	1865	1867	1867	1860	4311
610	20250324	090000	13334150	1866	1870	1879	1865	7131