KissMeData/051370/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	193400	582295310	9130	9130	9130	9130	2227
3	20250324	193300	582295310	9130	9130	9130	9130	0
4	20250324	193200	582295310	9130	9130	9130	9130	0
5	20250324	193100	582295310	9130	9130	9130	9130	0
6	20250324	193000	582295310	9130	9130	9130	9130	0
7	20250324	192900	582295310	9130	9130	9130	9130	0
8	20250324	192800	582295310	9130	9130	9130	9130	0
9	20250324	192700	582295310	9130	9130	9130	9130	0
10	20250324	192600	582295310	9130	9130	9130	9130	0
11	20250324	192500	582295310	9130	9130	9130	9130	0
12	20250324	192400	582295310	9130	9130	9130	9130	0
13	20250324	192300	582295310	9130	9130	9130	9130	0
14	20250324	192200	582295310	9130	9130	9130	9130	0
15	20250324	192100	582295310	9130	9130	9130	9130	0
16	20250324	192000	582295310	9130	9130	9130	9130	0
17	20250324	191900	582295310	9130	9130	9130	9130	0
18	20250324	191800	582295310	9130	9130	9130	9130	0
19	20250324	191700	582295310	9130	9130	9130	9130	0
20	20250324	191600	582295310	9130	9130	9130	9130	0
21	20250324	191500	582295310	9130	9130	9130	9130	0
22	20250324	191400	582295310	9130	9130	9130	9130	0
23	20250324	191300	582295310	9130	9130	9130	9130	0
24	20250324	191200	582295310	9130	9130	9130	9130	0
25	20250324	191100	582295310	9130	9130	9130	9130	0
26	20250324	191000	582295310	9130	9130	9130	9130	0
27	20250324	190900	582295310	9130	9130	9130	9130	0
28	20250324	190800	582295310	9130	9130	9130	9130	0
29	20250324	190700	582295310	9130	9130	9130	9130	0
30	20250324	190600	582295310	9130	9130	9130	9130	0
31	20250324	190500	582295310	9130	9130	9130	9130	0
32	20250324	190400	582295310	9130	9130	9130	9130	2227
33	20250324	190300	582295310	9130	9130	9130	9130	0
34	20250324	190200	582295310	9130	9130	9130	9130	0
35	20250324	190100	582295310	9130	9130	9130	9130	0
36	20250324	190000	582295310	9130	9130	9130	9130	0
37	20250324	185900	582295310	9130	9130	9130	9130	0
38	20250324	185800	582295310	9130	9130	9130	9130	0
39	20250324	185700	582295310	9130	9130	9130	9130	0
40	20250324	185600	582295310	9130	9130	9130	9130	0
41	20250324	185500	582295310	9130	9130	9130	9130	0
42	20250324	185400	582295310	9130	9130	9130	9130	0
43	20250324	185300	582295310	9130	9130	9130	9130	0
44	20250324	185200	582295310	9130	9130	9130	9130	0
45	20250324	185100	582295310	9130	9130	9130	9130	0
46	20250324	185000	582295310	9130	9130	9130	9130	0
47	20250324	184900	582295310	9130	9130	9130	9130	0
48	20250324	184800	582295310	9130	9130	9130	9130	0
49	20250324	184700	582295310	9130	9130	9130	9130	0
50	20250324	184600	582295310	9130	9130	9130	9130	0
51	20250324	184500	582295310	9130	9130	9130	9130	0
52	20250324	184400	582295310	9130	9130	9130	9130	0
53	20250324	184300	582295310	9130	9130	9130	9130	0
54	20250324	184200	582295310	9130	9130	9130	9130	0
55	20250324	184100	582295310	9130	9130	9130	9130	0
56	20250324	184000	582295310	9130	9130	9130	9130	0
57	20250324	183900	582295310	9130	9130	9130	9130	0
58	20250324	183800	582295310	9130	9130	9130	9130	0
59	20250324	183700	582295310	9130	9130	9130	9130	0
60	20250324	183600	582295310	9130	9130	9130	9130	0
61	20250324	183500	582295310	9130	9130	9130	9130	0
62	20250324	183400	582295310	9130	9130	9130	9130	2227
63	20250324	183300	582295310	9130	9130	9130	9130	0
64	20250324	183200	582295310	9130	9130	9130	9130	0
65	20250324	183100	582295310	9130	9130	9130	9130	0
66	20250324	183000	582295310	9130	9130	9130	9130	0
67	20250324	182900	582295310	9130	9130	9130	9130	0
68	20250324	182800	582295310	9130	9130	9130	9130	0
69	20250324	182700	582295310	9130	9130	9130	9130	0
70	20250324	182600	582295310	9130	9130	9130	9130	0
71	20250324	182500	582295310	9130	9130	9130	9130	0
72	20250324	182400	582295310	9130	9130	9130	9130	0
73	20250324	182300	582295310	9130	9130	9130	9130	0
74	20250324	182200	582295310	9130	9130	9130	9130	0
75	20250324	182100	582295310	9130	9130	9130	9130	0
76	20250324	182000	582295310	9130	9130	9130	9130	0
77	20250324	181900	582295310	9130	9130	9130	9130	0
78	20250324	181800	582295310	9130	9130	9130	9130	0
79	20250324	181700	582295310	9130	9130	9130	9130	0
80	20250324	181600	582295310	9130	9130	9130	9130	0
81	20250324	181500	582295310	9130	9130	9130	9130	0
82	20250324	181400	582295310	9130	9130	9130	9130	0
83	20250324	181300	582295310	9130	9130	9130	9130	0
84	20250324	181200	582295310	9130	9130	9130	9130	0
85	20250324	181100	582295310	9130	9130	9130	9130	0
86	20250324	181000	582295310	9130	9130	9130	9130	0
87	20250324	180900	582295310	9130	9130	9130	9130	0
88	20250324	180800	582295310	9130	9130	9130	9130	0
89	20250324	180700	582295310	9130	9130	9130	9130	0
90	20250324	180600	582295310	9130	9130	9130	9130	0
91	20250324	180500	582295310	9130	9130	9130	9130	0
92	20250324	180400	582295310	9130	9130	9130	9130	2227
93	20250324	180300	582295310	9130	9130	9130	9130	0
94	20250324	180200	582295310	9130	9130	9130	9130	0
95	20250324	180100	582295310	9130	9130	9130	9130	0
96	20250324	180000	582295310	9130	9130	9130	9130	0
97	20250324	175900	582295310	9130	9130	9130	9130	0
98	20250324	175800	582295310	9130	9130	9130	9130	0
99	20250324	175700	582295310	9130	9130	9130	9130	0
100	20250324	175600	582295310	9130	9130	9130	9130	0
101	20250324	175500	582295310	9130	9130	9130	9130	0
102	20250324	175400	582295310	9130	9130	9130	9130	0
103	20250324	175300	582295310	9130	9130	9130	9130	0
104	20250324	175200	582295310	9130	9130	9130	9130	0
105	20250324	175100	582295310	9130	9130	9130	9130	0
106	20250324	175000	582295310	9130	9130	9130	9130	0
107	20250324	174900	582295310	9130	9130	9130	9130	0
108	20250324	174800	582295310	9130	9130	9130	9130	0
109	20250324	174700	582295310	9130	9130	9130	9130	0
110	20250324	174600	582295310	9130	9130	9130	9130	0
111	20250324	174500	582295310	9130	9130	9130	9130	0
112	20250324	174400	582295310	9130	9130	9130	9130	0
113	20250324	174300	582295310	9130	9130	9130	9130	0
114	20250324	174200	582295310	9130	9130	9130	9130	0
115	20250324	174100	582295310	9130	9130	9130	9130	0
116	20250324	174000	582295310	9130	9130	9130	9130	0
117	20250324	173900	582295310	9130	9130	9130	9130	0
118	20250324	173800	582295310	9130	9130	9130	9130	0
119	20250324	173700	582295310	9130	9130	9130	9130	0
120	20250324	173600	582295310	9130	9130	9130	9130	0
121	20250324	173500	582295310	9130	9130	9130	9130	0
122	20250324	173400	582295310	9130	9130	9130	9130	2227
123	20250324	173300	582295310	9130	9130	9130	9130	0
124	20250324	173200	582295310	9130	9130	9130	9130	0
125	20250324	173100	582295310	9130	9130	9130	9130	0
126	20250324	173000	582295310	9130	9130	9130	9130	0
127	20250324	172900	582295310	9130	9130	9130	9130	0
128	20250324	172800	582295310	9130	9130	9130	9130	0
129	20250324	172700	582295310	9130	9130	9130	9130	0
130	20250324	172600	582295310	9130	9130	9130	9130	0
131	20250324	172500	582295310	9130	9130	9130	9130	0
132	20250324	172400	582295310	9130	9130	9130	9130	0
133	20250324	172300	582295310	9130	9130	9130	9130	0
134	20250324	172200	582295310	9130	9130	9130	9130	0
135	20250324	172100	582295310	9130	9130	9130	9130	0
136	20250324	172000	582295310	9130	9130	9130	9130	0
137	20250324	171900	582295310	9130	9130	9130	9130	0
138	20250324	171800	582295310	9130	9130	9130	9130	0
139	20250324	171700	582295310	9130	9130	9130	9130	0
140	20250324	171600	582295310	9130	9130	9130	9130	0
141	20250324	171500	582295310	9130	9130	9130	9130	0
142	20250324	171400	582295310	9130	9130	9130	9130	0
143	20250324	171300	582295310	9130	9130	9130	9130	0
144	20250324	171200	582295310	9130	9130	9130	9130	0
145	20250324	171100	582295310	9130	9130	9130	9130	0
146	20250324	171000	582295310	9130	9130	9130	9130	0
147	20250324	170900	582295310	9130	9130	9130	9130	0
148	20250324	170800	582295310	9130	9130	9130	9130	0
149	20250324	170700	582295310	9130	9130	9130	9130	0
150	20250324	170600	582295310	9130	9130	9130	9130	0
151	20250324	170500	582295310	9130	9130	9130	9130	0
152	20250324	170400	582295310	9130	9130	9130	9130	2227
153	20250324	170300	582295310	9130	9130	9130	9130	0
154	20250324	170200	582295310	9130	9130	9130	9130	0
155	20250324	170100	582295310	9130	9130	9130	9130	0
156	20250324	170000	582295310	9130	9130	9130	9130	0
157	20250324	165900	582295310	9130	9130	9130	9130	0
158	20250324	165800	582295310	9130	9130	9130	9130	0
159	20250324	165700	582295310	9130	9130	9130	9130	0
160	20250324	165600	582295310	9130	9130	9130	9130	0
161	20250324	165500	582295310	9130	9130	9130	9130	0
162	20250324	165400	582295310	9130	9130	9130	9130	0
163	20250324	165300	582295310	9130	9130	9130	9130	0
164	20250324	165200	582295310	9130	9130	9130	9130	0
165	20250324	165100	582295310	9130	9130	9130	9130	0
166	20250324	165000	582295310	9130	9130	9130	9130	0
167	20250324	164900	582295310	9130	9130	9130	9130	0
168	20250324	164800	582295310	9130	9130	9130	9130	0
169	20250324	164700	582295310	9130	9130	9130	9130	0
170	20250324	164600	582295310	9130	9130	9130	9130	0
171	20250324	164500	582295310	9130	9130	9130	9130	0
172	20250324	164400	582295310	9130	9130	9130	9130	0
173	20250324	164300	582295310	9130	9130	9130	9130	0
174	20250324	164200	582295310	9130	9130	9130	9130	0
175	20250324	164100	582295310	9130	9130	9130	9130	0
176	20250324	164000	582295310	9130	9130	9130	9130	0
177	20250324	163900	582295310	9130	9130	9130	9130	0
178	20250324	163800	582295310	9130	9130	9130	9130	0
179	20250324	163700	582295310	9130	9130	9130	9130	0
180	20250324	163600	582295310	9130	9130	9130	9130	0
181	20250324	163500	582295310	9130	9130	9130	9130	0
182	20250324	163400	582295310	9130	9130	9130	9130	2227
183	20250324	163300	582295310	9130	9130	9130	9130	0
184	20250324	163200	582295310	9130	9130	9130	9130	0
185	20250324	163100	582295310	9130	9130	9130	9130	0
186	20250324	163000	582295310	9130	9130	9130	9130	0
187	20250324	162900	582295310	9130	9130	9130	9130	0
188	20250324	162800	582295310	9130	9130	9130	9130	0
189	20250324	162700	582295310	9130	9130	9130	9130	0
190	20250324	162600	582295310	9130	9130	9130	9130	0
191	20250324	162500	582295310	9130	9130	9130	9130	0
192	20250324	162400	582295310	9130	9130	9130	9130	0
193	20250324	162300	582295310	9130	9130	9130	9130	0
194	20250324	162200	582295310	9130	9130	9130	9130	0
195	20250324	162100	582295310	9130	9130	9130	9130	0
196	20250324	162000	582295310	9130	9130	9130	9130	0
197	20250324	161900	582295310	9130	9130	9130	9130	0
198	20250324	161800	582295310	9130	9130	9130	9130	0
199	20250324	161700	582295310	9130	9130	9130	9130	0
200	20250324	161600	582295310	9130	9130	9130	9130	0
201	20250324	161500	582295310	9130	9130	9130	9130	0
202	20250324	161400	582295310	9130	9130	9130	9130	0
203	20250324	161300	582295310	9130	9130	9130	9130	0
204	20250324	161200	582295310	9130	9130	9130	9130	0
205	20250324	161100	582295310	9130	9130	9130	9130	0
206	20250324	161000	582295310	9130	9130	9130	9130	0
207	20250324	160900	582295310	9130	9130	9130	9130	0
208	20250324	160800	582295310	9130	9130	9130	9130	0
209	20250324	160700	582295310	9130	9130	9130	9130	0
210	20250324	160600	582295310	9130	9130	9130	9130	0
211	20250324	160500	582295310	9130	9130	9130	9130	0
212	20250324	160400	582295310	9130	9130	9130	9130	2227
213	20250324	160300	582295310	9130	9130	9130	9130	0
214	20250324	160200	582295310	9130	9130	9130	9130	0
215	20250324	160100	582295310	9130	9130	9130	9130	0
216	20250324	160000	582295310	9130	9130	9130	9130	0
217	20250324	155900	582295310	9130	9130	9130	9130	0
218	20250324	155800	582295310	9130	9130	9130	9130	0
219	20250324	155700	582295310	9130	9130	9130	9130	0
220	20250324	155600	582295310	9130	9130	9130	9130	0
221	20250324	155500	582295310	9130	9130	9130	9130	0
222	20250324	155400	582295310	9130	9130	9130	9130	0
223	20250324	155300	582295310	9130	9130	9130	9130	0
224	20250324	155200	582295310	9130	9130	9130	9130	0
225	20250324	155100	582295310	9130	9130	9130	9130	0
226	20250324	155000	582295310	9130	9130	9130	9130	0
227	20250324	154900	582295310	9130	9130	9130	9130	0
228	20250324	154800	582295310	9130	9130	9130	9130	0
229	20250324	154700	582295310	9130	9130	9130	9130	0
230	20250324	154600	582295310	9130	9130	9130	9130	0
231	20250324	154500	582295310	9130	9130	9130	9130	0
232	20250324	154400	582295310	9130	9130	9130	9130	0
233	20250324	154300	582295310	9130	9130	9130	9130	0
234	20250324	154200	582295310	9130	9130	9130	9130	0
235	20250324	154100	582295310	9130	9130	9130	9130	0
236	20250324	154000	582295310	9130	9130	9130	9130	0
237	20250324	153900	582295310	9130	9130	9130	9130	0
238	20250324	153800	582295310	9130	9130	9130	9130	0
239	20250324	153700	582295310	9130	9130	9130	9130	0
240	20250324	153600	582295310	9130	9130	9130	9130	0
241	20250324	153500	582295310	9130	9130	9130	9130	0
242	20250324	153400	582295310	9130	9130	9130	9130	2227
243	20250324	153300	582295310	9130	9130	9130	9130	0
244	20250324	153200	582295310	9130	9130	9130	9130	0
245	20250324	153100	582295310	9130	9130	9130	9130	0
246	20250324	153000	582295310	9130	9130	9130	9130	2227
247	20250324	152900	561962800	9130	9130	9130	9130	0
248	20250324	152800	561962800	9130	9130	9130	9130	0
249	20250324	152700	561962800	9130	9130	9130	9130	0
250	20250324	152600	561962800	9130	9130	9130	9130	0
251	20250324	152500	561962800	9130	9130	9130	9130	0
252	20250324	152400	561962800	9130	9130	9130	9130	0
253	20250324	152300	561962800	9130	9130	9130	9130	0
254	20250324	152200	561962800	9130	9130	9130	9130	0
255	20250324	152100	561962800	9130	9130	9130	9130	0
256	20250324	152000	561962800	9130	9130	9130	9130	0
257	20250324	151900	561962800	9130	9130	9130	9120	47
258	20250324	151800	561533980	9140	9120	9140	9120	864
259	20250324	151700	553653410	9120	9120	9120	9120	20
260	20250324	151600	553471010	9120	9120	9130	9120	640
261	20250324	151500	547634010	9130	9130	9130	9130	0
262	20250324	151400	547634010	9130	9130	9130	9130	3
263	20250324	151300	547606620	9130	9130	9130	9130	0
264	20250324	151200	547606620	9130	9120	9130	9120	90
265	20250324	151100	546785720	9130	9120	9130	9120	222
266	20250324	151000	544761060	9130	9120	9130	9120	247
267	20250324	150900	542508400	9120	9120	9120	9100	663
268	20250324	150800	536467375	9120	9125	9125	9120	19
269	20250324	150700	536294060	9130	9130	9130	9130	29
270	20250324	150600	536029290	9150	9150	9150	9150	0
271	20250324	150500	536029290	9150	9140	9150	9140	211
272	20250324	150400	534099530	9130	9130	9130	9130	10
273	20250324	150300	534008230	9140	9130	9140	9130	44
274	20250324	150200	533606490	9140	9140	9140	9140	10
275	20250324	150100	533515090	9150	9140	9150	9140	2
276	20250324	150000	533496800	9140	9140	9140	9140	5
277	20250324	145900	533451100	9160	9160	9160	9160	50
278	20250324	145800	532993100	9160	9150	9160	9150	121
279	20250324	145700	531885930	9140	9140	9140	9140	62
280	20250324	145600	531319250	9140	9140	9140	9140	10
281	20250324	145500	531227850	9140	9130	9140	9130	254
282	20250324	145400	528908810	9120	9120	9120	9120	67
283	20250324	145300	528297770	9110	9110	9110	9110	0
284	20250324	145200	528297770	9110	9110	9110	9110	0
285	20250324	145100	528297770	9110	9110	9110	9110	0
286	20250324	145000	528297770	9110	9110	9110	9110	200
287	20250324	144900	526475770	9110	9110	9110	9110	192
288	20250324	144800	524726650	9110	9110	9110	9110	0
289	20250324	144700	524726650	9110	9110	9110	9110	1100
290	20250324	144600	514705650	9110	9110	9110	9110	0
291	20250324	144500	514705650	9110	9110	9110	9110	0
292	20250324	144400	514705650	9110	9110	9110	9110	0
293	20250324	144300	514705650	9110	9110	9110	9110	0
294	20250324	144200	514705650	9110	9110	9110	9110	5
295	20250324	144100	514660100	9130	9130	9130	9130	13
296	20250324	144000	514541410	9110	9110	9110	9110	0
297	20250324	143900	514541410	9110	9120	9120	9110	1017
298	20250324	143800	505272150	9130	9120	9130	9120	102
299	20250324	143700	504341890	9130	9130	9130	9130	0
300	20250324	143600	504341890	9130	9130	9130	9130	0
301	20250324	143500	504341890	9130	9130	9130	9130	89
302	20250324	143400	503529320	9120	9120	9120	9120	0
303	20250324	143300	503529320	9120	9120	9120	9120	0
304	20250324	143200	503529320	9120	9120	9120	9120	0
305	20250324	143100	503529320	9120	9120	9120	9120	1
306	20250324	143000	503520200	9120	9120	9120	9120	0
307	20250324	142900	503520200	9120	9140	9140	9120	1459
308	20250324	142800	490201420	9160	9160	9160	9160	0
309	20250324	142700	490201420	9160	9160	9160	9160	0
310	20250324	142600	490201420	9160	9160	9160	9160	0
311	20250324	142500	490201420	9160	9160	9160	9160	3
312	20250324	142400	490173940	9160	9160	9160	9160	0
313	20250324	142300	490173940	9160	9160	9160	9160	4
314	20250324	142200	490137300	9140	9140	9140	9140	0
315	20250324	142100	490137300	9140	9150	9160	9140	124
316	20250324	142000	489002930	9160	9160	9160	9160	0
317	20250324	141900	489002930	9160	9160	9160	9160	0
318	20250324	141800	489002930	9160	9160	9160	9160	0
319	20250324	141700	489002930	9160	9160	9160	9160	0
320	20250324	141600	489002930	9160	9160	9160	9160	0
321	20250324	141500	489002930	9160	9160	9160	9160	0
322	20250324	141400	489002930	9160	9160	9160	9160	0
323	20250324	141300	489002930	9160	9160	9160	9160	0
324	20250324	141200	489002930	9160	9160	9160	9160	0
325	20250324	141100	489002930	9160	9160	9160	9160	0
326	20250324	141000	489002930	9160	9160	9160	9160	20
327	20250324	140900	488819730	9160	9160	9160	9160	0
328	20250324	140800	488819730	9160	9150	9160	9150	78
329	20250324	140700	488105980	9150	9150	9150	9150	0
330	20250324	140600	488105980	9150	9150	9150	9150	0
331	20250324	140500	488105980	9150	9150	9150	9150	0
332	20250324	140400	488105980	9150	9150	9150	9150	0
333	20250324	140300	488105980	9150	9160	9160	9150	6
334	20250324	140200	488051040	9150	9150	9150	9150	10
335	20250324	140100	487959540	9160	9160	9160	9160	2
336	20250324	140000	487941220	9150	9150	9150	9150	2
337	20250324	135900	487922920	9140	9140	9140	9140	0
338	20250324	135800	487922920	9140	9140	9140	9140	150
339	20250324	135700	486551920	9140	9140	9140	9140	0
340	20250324	135600	486551920	9140	9140	9140	9140	20
341	20250324	135500	486369120	9160	9160	9160	9160	0
342	20250324	135400	486369120	9160	9160	9160	9160	0
343	20250324	135300	486369120	9160	9160	9160	9160	0
344	20250324	135200	486369120	9160	9160	9160	9160	0
345	20250324	135100	486369120	9160	9160	9160	9160	0
346	20250324	135000	486369120	9160	9150	9160	9150	12
347	20250324	134900	486259300	9150	9150	9150	9150	0
348	20250324	134800	486259300	9150	9150	9150	9150	2
349	20250324	134700	486241000	9140	9140	9140	9140	0
350	20250324	134600	486241000	9140	9140	9140	9140	0
351	20250324	134500	486241000	9140	9140	9140	9140	0
352	20250324	134400	486241000	9140	9140	9140	9140	34
353	20250324	134300	485930240	9140	9140	9140	9140	0
354	20250324	134200	485930240	9140	9140	9140	9140	10
355	20250324	134100	485838840	9140	9140	9140	9140	10
356	20250324	134000	485747440	9150	9150	9150	9150	0
357	20250324	133900	485747440	9150	9150	9150	9150	100
358	20250324	133800	484832440	9150	9150	9150	9150	0
359	20250324	133700	484832440	9150	9140	9150	9140	22
360	20250324	133600	484631350	9140	9140	9140	9140	5
361	20250324	133500	484585650	9140	9140	9140	9140	111
362	20250324	133400	483571110	9140	9140	9140	9140	0
363	20250324	133300	483571110	9140	9140	9140	9140	0
364	20250324	133200	483571110	9140	9140	9140	9140	6
365	20250324	133100	483516270	9150	9150	9150	9150	0
366	20250324	133000	483516270	9150	9150	9150	9150	7
367	20250324	132900	483452220	9150	9150	9150	9150	0
368	20250324	132800	483452220	9150	9150	9150	9150	0
369	20250324	132700	483452220	9150	9150	9150	9150	0
370	20250324	132600	483452220	9150	9150	9150	9150	0
371	20250324	132500	483452220	9150	9150	9150	9150	0
372	20250324	132400	483452220	9150	9150	9150	9150	0
373	20250324	132300	483452220	9150	9150	9150	9150	100
374	20250324	132200	482537220	9150	9150	9150	9150	27
375	20250324	132100	482290170	9150	9150	9150	9150	356
376	20250324	132000	479032770	9150	9150	9150	9150	117
377	20250324	131900	477962220	9150	9150	9150	9150	10
378	20250324	131800	477870720	9140	9140	9140	9140	4
379	20250324	131700	477834160	9140	9140	9140	9140	34
380	20250324	131600	477523400	9140	9140	9140	9140	0
381	20250324	131500	477523400	9140	9140	9140	9140	0
382	20250324	131400	477523400	9140	9140	9140	9140	0
383	20250324	131300	477523400	9140	9140	9140	9140	0
384	20250324	131200	477523400	9140	9140	9140	9140	500
385	20250324	131100	472953400	9140	9140	9140	9140	3
386	20250324	131000	472925980	9140	9140	9140	9140	0
387	20250324	130900	472925980	9140	9140	9140	9140	0
388	20250324	130800	472925980	9140	9140	9140	9140	0
389	20250324	130700	472925980	9140	9150	9150	9140	54
390	20250324	130600	472432350	9170	9170	9170	9170	0
391	20250324	130500	472432350	9170	9160	9170	9160	10
392	20250324	130400	472340660	9170	9170	9170	9170	0
393	20250324	130300	472340660	9170	9170	9170	9170	0
394	20250324	130200	472340660	9170	9170	9170	9170	0
395	20250324	130100	472340660	9170	9170	9170	9170	0
396	20250324	130000	472340660	9170	9170	9170	9170	0
397	20250324	125900	472340660	9170	9170	9170	9170	0
398	20250324	125800	472340660	9170	9170	9170	9170	0
399	20250324	125700	472340660	9170	9170	9170	9170	0
400	20250324	125600	472340660	9170	9170	9170	9170	0
401	20250324	125500	472340660	9170	9170	9170	9170	0
402	20250324	125400	472340660	9170	9170	9170	9170	0
403	20250324	125300	472340660	9170	9170	9170	9170	0
404	20250324	125200	472340660	9170	9170	9170	9170	0
405	20250324	125100	472340660	9170	9170	9170	9170	0
406	20250324	125000	472340660	9170	9170	9170	9170	0
407	20250324	124900	472340660	9170	9170	9170	9170	0
408	20250324	124800	472340660	9170	9170	9170	9170	0
409	20250324	124700	472340660	9170	9170	9170	9170	0
410	20250324	124600	472340660	9170	9170	9170	9170	1
411	20250324	124500	472331490	9170	9170	9170	9170	0
412	20250324	124400	472331490	9170	9170	9170	9170	0
413	20250324	124300	472331490	9170	9170	9170	9170	0
414	20250324	124200	472331490	9170	9170	9170	9170	1
415	20250324	124100	472322320	9170	9170	9170	9170	2
416	20250324	124000	472303980	9140	9140	9140	9140	0
417	20250324	123900	472303980	9140	9140	9140	9140	0
418	20250324	123800	472303980	9140	9150	9150	9140	912
419	20250324	123700	463960790	9160	9160	9160	9160	304
420	20250324	123600	461176150	9170	9170	9170	9170	0
421	20250324	123500	461176150	9170	9170	9170	9170	0
422	20250324	123400	461176150	9170	9170	9170	9170	0
423	20250324	123300	461176150	9170	9170	9170	9170	0
424	20250324	123200	461176150	9170	9170	9170	9170	0
425	20250324	123100	461176150	9170	9170	9170	9170	107
426	20250324	123000	460194960	9180	9180	9180	9180	0
427	20250324	122900	460194960	9180	9180	9180	9180	0
428	20250324	122800	460194960	9180	9180	9180	9180	0
429	20250324	122700	460194960	9180	9180	9180	9180	0
430	20250324	122600	460194960	9180	9180	9180	9180	0
431	20250324	122500	460194960	9180	9180	9180	9180	0
432	20250324	122400	460194960	9180	9180	9180	9180	0
433	20250324	122300	460194960	9180	9180	9180	9180	6
434	20250324	122200	460139880	9170	9170	9170	9170	0
435	20250324	122100	460139880	9170	9170	9170	9170	14
436	20250324	122000	460011500	9170	9170	9170	9170	0
437	20250324	121900	460011500	9170	9180	9180	9170	42
438	20250324	121800	459626100	9200	9200	9200	9200	0
439	20250324	121700	459626100	9200	9200	9200	9200	0
440	20250324	121600	459626100	9200	9200	9200	9200	0
441	20250324	121500	459626100	9200	9200	9200	9200	0
442	20250324	121400	459626100	9200	9200	9200	9200	0
443	20250324	121300	459626100	9200	9200	9200	9200	0
444	20250324	121200	459626100	9200	9200	9200	9200	0
445	20250324	121100	459626100	9200	9200	9200	9200	105
446	20250324	121000	458660100	9200	9200	9200	9200	0
447	20250324	120900	458660100	9200	9200	9200	9200	0
448	20250324	120800	458660100	9200	9200	9200	9200	0
449	20250324	120700	458660100	9200	9200	9200	9200	0
450	20250324	120600	458660100	9200	9170	9200	9170	1000
451	20250324	120500	449464000	9190	9190	9190	9190	0
452	20250324	120400	449464000	9190	9190	9190	9190	0
453	20250324	120300	449464000	9190	9190	9190	9190	0
454	20250324	120200	449464000	9190	9190	9190	9190	0
455	20250324	120100	449464000	9190	9190	9190	9190	0
456	20250324	120000	449464000	9190	9190	9190	9190	0
457	20250324	115900	449464000	9190	9190	9190	9190	0
458	20250324	115800	449464000	9190	9190	9190	9190	0
459	20250324	115700	449464000	9190	9190	9190	9190	0
460	20250324	115600	449464000	9190	9190	9190	9190	0
461	20250324	115500	449464000	9190	9190	9190	9190	0
462	20250324	115400	449464000	9190	9190	9190	9190	23
463	20250324	115300	449252630	9180	9180	9180	9180	1
464	20250324	115200	449243450	9140	9140	9140	9140	0
465	20250324	115100	449243450	9140	9140	9140	9140	0
466	20250324	115000	449243450	9140	9140	9140	9140	90
467	20250324	114900	448420850	9140	9140	9140	9140	1
468	20250324	114800	448411710	9190	9190	9190	9190	0
469	20250324	114700	448411710	9190	9190	9190	9190	0
470	20250324	114600	448411710	9190	9190	9190	9190	10
471	20250324	114500	448319810	9200	9200	9200	9200	0
472	20250324	114400	448319810	9200	9200	9200	9200	2
473	20250324	114300	448301410	9150	9150	9150	9150	0
474	20250324	114200	448301410	9150	9150	9150	9150	63
475	20250324	114100	447724960	9150	9150	9150	9150	10
476	20250324	114000	447633460	9150	9150	9150	9150	499
477	20250324	113900	443067610	9200	9200	9200	9200	0
478	20250324	113800	443067610	9200	9200	9200	9200	21
479	20250324	113700	442874410	9200	9200	9200	9200	0
480	20250324	113600	442874410	9200	9200	9200	9200	0
481	20250324	113500	442874410	9200	9200	9200	9200	0
482	20250324	113400	442874410	9200	9200	9200	9200	0
483	20250324	113300	442874410	9200	9200	9200	9200	1
484	20250324	113200	442865210	9150	9150	9200	9150	2238
485	20250324	113100	422297990	9150	9150	9150	9150	0
486	20250324	113000	422297990	9150	9120	9150	9120	2
487	20250324	112900	422279720	9120	9120	9120	9120	0
488	20250324	112800	422279720	9120	9120	9120	9120	0
489	20250324	112700	422279720	9120	9120	9120	9120	0
490	20250324	112600	422279720	9120	9120	9120	9120	0
491	20250324	112500	422279720	9120	9120	9120	9120	1
492	20250324	112400	422270600	9150	9150	9150	9150	0
493	20250324	112300	422270600	9150	9150	9150	9150	1
494	20250324	112200	422261450	9150	9150	9150	9150	0
495	20250324	112100	422261450	9150	9140	9150	9140	5
496	20250324	112000	422215730	9110	9110	9110	9110	30
497	20250324	111900	421942430	9140	9140	9140	9140	0
498	20250324	111800	421942430	9140	9140	9140	9140	1
499	20250324	111700	421933290	9160	9160	9160	9160	0
500	20250324	111600	421933290	9160	9160	9160	9160	0
501	20250324	111500	421933290	9160	9160	9160	9160	0
502	20250324	111400	421933290	9160	9160	9160	9160	3
503	20250324	111300	421905810	9120	9130	9160	9120	460
504	20250324	111200	417708080	9160	9160	9160	9160	0
505	20250324	111100	417708080	9160	9160	9160	9160	2
506	20250324	111000	417689760	9140	9140	9140	9140	0
507	20250324	110900	417689760	9140	9140	9140	9140	56
508	20250324	110800	417177920	9160	9160	9160	9160	0
509	20250324	110700	417177920	9160	9160	9160	9160	0
510	20250324	110600	417177920	9160	9150	9160	9150	12
511	20250324	110500	417068070	9150	9150	9150	9150	555
512	20250324	110400	411989820	9180	9150	9180	9150	10
513	20250324	110300	411898260	9180	9180	9180	9180	0
514	20250324	110200	411898260	9180	9180	9180	9180	0
515	20250324	110100	411898260	9180	9180	9180	9180	22
516	20250324	110000	411696300	9190	9190	9190	9190	0
517	20250324	105900	411696300	9190	9190	9190	9190	0
518	20250324	105800	411696300	9190	9190	9190	9190	20
519	20250324	105700	411512500	9200	9200	9200	9200	0
520	20250324	105600	411512500	9200	9150	9200	9150	60
521	20250324	105500	410963400	9150	9150	9150	9150	0
522	20250324	105400	410963400	9150	9150	9150	9150	0
523	20250324	105300	410963400	9150	9150	9150	9150	20
524	20250324	105200	410780400	9200	9200	9200	9200	16
525	20250324	105100	410633200	9200	9190	9200	9190	4
526	20250324	105000	410596420	9160	9160	9160	9160	0
527	20250324	104900	410596420	9160	9170	9170	9160	110
528	20250324	104800	409588800	9160	9160	9160	9160	108
529	20250324	104700	408599520	9150	9150	9150	9150	0
530	20250324	104600	408599520	9150	9150	9150	9150	310
531	20250324	104500	405763020	9190	9190	9190	9190	0
532	20250324	104400	405763020	9190	9190	9190	9190	6
533	20250324	104300	405707880	9150	9150	9150	9150	10
534	20250324	104200	405616380	9150	9150	9150	9150	8
535	20250324	104100	405543180	9200	9200	9200	9200	0
536	20250324	104000	405543180	9200	9180	9200	9180	100
537	20250324	103900	404624740	9180	9180	9180	9180	2
538	20250324	103800	404606380	9140	9140	9140	9140	736
539	20250324	103700	397879340	9150	9170	9170	9150	1000
540	20250324	103600	388723240	9170	9160	9170	9150	702
541	20250324	103500	382299100	9160	9160	9160	9160	0
542	20250324	103400	382299100	9160	9170	9170	9160	111
543	20250324	103300	381282330	9170	9170	9170	9170	15
544	20250324	103200	381144780	9170	9160	9170	9160	26
545	20250324	103100	380906500	9170	9170	9170	9170	0
546	20250324	103000	380906500	9170	9170	9170	9170	1
547	20250324	102900	380897330	9170	9170	9170	9170	1
548	20250324	102800	380888160	9170	9170	9170	9170	11
549	20250324	102700	380787290	9170	9170	9170	9170	1
550	20250324	102600	380778120	9170	9170	9170	9170	0
551	20250324	102500	380778120	9170	9170	9170	9170	0
552	20250324	102400	380778120	9170	9170	9170	9170	2
553	20250324	102300	380759780	9170	9160	9170	9160	2
554	20250324	102200	380741450	9140	9140	9140	9140	52
555	20250324	102100	380266170	9150	9150	9150	9150	10
556	20250324	102000	380174670	9150	9150	9150	9150	14
557	20250324	101900	380046570	9150	9150	9150	9150	1
558	20250324	101800	380037420	9150	9150	9150	9150	0
559	20250324	101700	380037420	9150	9150	9150	9150	0
560	20250324	101600	380037420	9150	9150	9150	9150	0
561	20250324	101500	380037420	9150	9150	9150	9150	832
562	20250324	101400	372424620	9160	9160	9160	9160	0
563	20250324	101300	372424620	9160	9160	9160	9160	300
564	20250324	101200	369676620	9180	9160	9180	9160	52
565	20250324	101100	369199280	9160	9160	9160	9160	0
566	20250324	101000	369199280	9160	9160	9160	9160	163
567	20250324	100900	367706200	9160	9160	9160	9160	37
568	20250324	100800	367367280	9160	9160	9160	9160	71
569	20250324	100700	366716920	9150	9150	9150	9150	34
570	20250324	100600	366405820	9160	9160	9160	9160	36
571	20250324	100500	366076060	9160	9160	9160	9160	37
572	20250324	100400	365737140	9160	9160	9160	9150	162
573	20250324	100300	364254630	9170	9170	9180	9170	169
574	20250324	100200	362704750	9180	9180	9180	9170	748
575	20250324	100100	355838530	9180	9200	9210	9180	1461
576	20250324	100000	342409760	9200	9190	9220	9190	803
577	20250324	095900	335028530	9180	9180	9180	9170	3967
578	20250324	095800	298611480	9180	9190	9190	9180	2538
579	20250324	095700	275293270	9190	9200	9230	9180	2074
580	20250324	095600	256196400	9200	9180	9200	9140	2183
581	20250324	095500	236140410	9180	9180	9200	9130	1102
582	20250324	095400	226019610	9180	9080	9180	9080	2607
583	20250324	095300	202179750	9080	9120	9120	9080	18
584	20250324	095200	202016180	9140	9070	9150	9060	5352
585	20250324	095100	153141100	9070	9070	9070	9060	5
586	20250324	095000	153095760	9070	9070	9070	9070	5
587	20250324	094900	153050410	9070	9030	9070	9020	4164
588	20250324	094800	115354340	9040	9040	9040	9040	23
589	20250324	094700	115146420	9050	9050	9050	9050	23
590	20250324	094600	114938270	9050	9050	9050	9050	247
591	20250324	094500	112702920	9060	9050	9060	9050	54
592	20250324	094400	112213850	9060	9050	9060	9050	207
593	20250324	094300	110339500	9050	9060	9060	9050	51
594	20250324	094200	109877940	9060	9060	9060	9060	1
595	20250324	094100	109868880	9050	9050	9050	9050	11
596	20250324	094000	109769330	9050	9060	9060	9050	100
597	20250324	093900	108863920	9060	9060	9060	9060	0
598	20250324	093800	108863920	9060	9060	9060	9060	3
599	20250324	093700	108836740	9060	9060	9060	9060	28
600	20250324	093600	108583060	9060	9060	9060	9060	100
601	20250324	093500	107677060	9070	9070	9070	9070	57
602	20250324	093400	107160070	9080	9070	9080	9070	33
603	20250324	093300	106860750	9060	9050	9060	9040	359
604	20250324	093200	103608360	9020	9020	9020	9020	4
605	20250324	093100	103572280	9050	9020	9050	9020	81
606	20250324	093000	102839650	9030	9030	9030	9030	151
607	20250324	092900	101476120	9030	9030	9050	8980	219
608	20250324	092800	99498350	9030	9030	9030	9030	0
609	20250324	092700	99498350	9030	9040	9040	9030	306
610	20250324	092600	96732330	9030	9030	9030	9030	8
611	20250324	092500	96660090	9030	9030	9030	9030	24
612	20250324	092400	96443370	8970	9000	9000	8970	12
613	20250324	092300	96335460	9000	9000	9000	9000	0
614	20250324	092200	96335460	9000	8980	9020	8960	1070
615	20250324	092100	86694840	9000	8940	9000	8940	116
616	20250324	092000	85653980	8940	9010	9010	8930	1836
617	20250324	091900	69204390	9010	9000	9010	9000	171
618	20250324	091800	67663790	8980	9000	9000	8980	126
619	20250324	091700	66530130	8990	8980	8990	8970	146
620	20250324	091600	65217720	8990	8960	8990	8960	6
621	20250324	091500	65163930	8990	8970	8990	8970	198
622	20250324	091400	63387850	8970	8970	8970	8960	221
623	20250324	091300	61405550	8990	8970	8990	8970	69
624	20250324	091200	60786600	8990	9000	9000	8970	51
625	20250324	091100	60329050	9010	9000	9010	9000	57
626	20250324	091000	59815490	9010	9010	9010	8960	12
627	20250324	090900	59707520	9020	8950	9020	8950	4
628	20250324	090800	59671650	8950	8940	8980	8940	100
629	20250324	090700	58775050	8940	8970	8980	8940	70
630	20250324	090600	58147380	8930	8930	8930	8930	272
631	20250324	090500	55718420	8930	8930	9000	8930	330
632	20250324	090400	52767280	9000	9000	9000	8930	1365
633	20250324	090300	40543500	8970	8980	8980	8970	279
634	20250324	090200	38040670	9000	9070	9070	9000	166
635	20250324	090100	36546140	9100	9020	9100	9010	225
636	20250324	090000	34514080	9030	8930	9140	8930	3852