KissMeData/023800/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	190900	211019780	5820	5820	5820	5820	3837
3	20250324	190800	211019780	5820	5820	5820	5820	0
4	20250324	190700	211019780	5820	5820	5820	5820	0
5	20250324	190600	211019780	5820	5820	5820	5820	0
6	20250324	190500	211019780	5820	5820	5820	5820	0
7	20250324	190400	211019780	5820	5820	5820	5820	0
8	20250324	190300	211019780	5820	5820	5820	5820	0
9	20250324	190200	211019780	5820	5820	5820	5820	0
10	20250324	190100	211019780	5820	5820	5820	5820	0
11	20250324	190000	211019780	5820	5820	5820	5820	0
12	20250324	185900	211019780	5820	5820	5820	5820	0
13	20250324	185800	211019780	5820	5820	5820	5820	0
14	20250324	185700	211019780	5820	5820	5820	5820	0
15	20250324	185600	211019780	5820	5820	5820	5820	0
16	20250324	185500	211019780	5820	5820	5820	5820	0
17	20250324	185400	211019780	5820	5820	5820	5820	0
18	20250324	185300	211019780	5820	5820	5820	5820	0
19	20250324	185200	211019780	5820	5820	5820	5820	0
20	20250324	185100	211019780	5820	5820	5820	5820	0
21	20250324	185000	211019780	5820	5820	5820	5820	0
22	20250324	184900	211019780	5820	5820	5820	5820	0
23	20250324	184800	211019780	5820	5820	5820	5820	0
24	20250324	184700	211019780	5820	5820	5820	5820	0
25	20250324	184600	211019780	5820	5820	5820	5820	0
26	20250324	184500	211019780	5820	5820	5820	5820	0
27	20250324	184400	211019780	5820	5820	5820	5820	0
28	20250324	184300	211019780	5820	5820	5820	5820	0
29	20250324	184200	211019780	5820	5820	5820	5820	0
30	20250324	184100	211019780	5820	5820	5820	5820	0
31	20250324	184000	211019780	5820	5820	5820	5820	0
32	20250324	183900	211019780	5820	5820	5820	5820	3837
33	20250324	183800	211019780	5820	5820	5820	5820	0
34	20250324	183700	211019780	5820	5820	5820	5820	0
35	20250324	183600	211019780	5820	5820	5820	5820	0
36	20250324	183500	211019780	5820	5820	5820	5820	0
37	20250324	183400	211019780	5820	5820	5820	5820	0
38	20250324	183300	211019780	5820	5820	5820	5820	0
39	20250324	183200	211019780	5820	5820	5820	5820	0
40	20250324	183100	211019780	5820	5820	5820	5820	0
41	20250324	183000	211019780	5820	5820	5820	5820	0
42	20250324	182900	211019780	5820	5820	5820	5820	0
43	20250324	182800	211019780	5820	5820	5820	5820	0
44	20250324	182700	211019780	5820	5820	5820	5820	0
45	20250324	182600	211019780	5820	5820	5820	5820	0
46	20250324	182500	211019780	5820	5820	5820	5820	0
47	20250324	182400	211019780	5820	5820	5820	5820	0
48	20250324	182300	211019780	5820	5820	5820	5820	0
49	20250324	182200	211019780	5820	5820	5820	5820	0
50	20250324	182100	211019780	5820	5820	5820	5820	0
51	20250324	182000	211019780	5820	5820	5820	5820	0
52	20250324	181900	211019780	5820	5820	5820	5820	0
53	20250324	181800	211019780	5820	5820	5820	5820	0
54	20250324	181700	211019780	5820	5820	5820	5820	0
55	20250324	181600	211019780	5820	5820	5820	5820	0
56	20250324	181500	211019780	5820	5820	5820	5820	0
57	20250324	181400	211019780	5820	5820	5820	5820	0
58	20250324	181300	211019780	5820	5820	5820	5820	0
59	20250324	181200	211019780	5820	5820	5820	5820	0
60	20250324	181100	211019780	5820	5820	5820	5820	0
61	20250324	181000	211019780	5820	5820	5820	5820	0
62	20250324	180900	211019780	5820	5820	5820	5820	3837
63	20250324	180800	211019780	5820	5820	5820	5820	0
64	20250324	180700	211019780	5820	5820	5820	5820	0
65	20250324	180600	211019780	5820	5820	5820	5820	0
66	20250324	180500	211019780	5820	5820	5820	5820	0
67	20250324	180400	211019780	5820	5820	5820	5820	0
68	20250324	180300	211019780	5820	5820	5820	5820	0
69	20250324	180200	211019780	5820	5820	5820	5820	0
70	20250324	180100	211019780	5820	5820	5820	5820	0
71	20250324	180000	211019780	5820	5820	5820	5820	0
72	20250324	175900	211019780	5820	5820	5820	5820	0
73	20250324	175800	211019780	5820	5820	5820	5820	0
74	20250324	175700	211019780	5820	5820	5820	5820	0
75	20250324	175600	211019780	5820	5820	5820	5820	0
76	20250324	175500	211019780	5820	5820	5820	5820	0
77	20250324	175400	211019780	5820	5820	5820	5820	0
78	20250324	175300	211019780	5820	5820	5820	5820	0
79	20250324	175200	211019780	5820	5820	5820	5820	0
80	20250324	175100	211019780	5820	5820	5820	5820	0
81	20250324	175000	211019780	5820	5820	5820	5820	0
82	20250324	174900	211019780	5820	5820	5820	5820	0
83	20250324	174800	211019780	5820	5820	5820	5820	0
84	20250324	174700	211019780	5820	5820	5820	5820	0
85	20250324	174600	211019780	5820	5820	5820	5820	0
86	20250324	174500	211019780	5820	5820	5820	5820	0
87	20250324	174400	211019780	5820	5820	5820	5820	0
88	20250324	174300	211019780	5820	5820	5820	5820	0
89	20250324	174200	211019780	5820	5820	5820	5820	0
90	20250324	174100	211019780	5820	5820	5820	5820	0
91	20250324	174000	211019780	5820	5820	5820	5820	0
92	20250324	173900	211019780	5820	5820	5820	5820	3837
93	20250324	173800	211019780	5820	5820	5820	5820	0
94	20250324	173700	211019780	5820	5820	5820	5820	0
95	20250324	173600	211019780	5820	5820	5820	5820	0
96	20250324	173500	211019780	5820	5820	5820	5820	0
97	20250324	173400	211019780	5820	5820	5820	5820	0
98	20250324	173300	211019780	5820	5820	5820	5820	0
99	20250324	173200	211019780	5820	5820	5820	5820	0
100	20250324	173100	211019780	5820	5820	5820	5820	0
101	20250324	173000	211019780	5820	5820	5820	5820	0
102	20250324	172900	211019780	5820	5820	5820	5820	0
103	20250324	172800	211019780	5820	5820	5820	5820	0
104	20250324	172700	211019780	5820	5820	5820	5820	0
105	20250324	172600	211019780	5820	5820	5820	5820	0
106	20250324	172500	211019780	5820	5820	5820	5820	0
107	20250324	172400	211019780	5820	5820	5820	5820	0
108	20250324	172300	211019780	5820	5820	5820	5820	0
109	20250324	172200	211019780	5820	5820	5820	5820	0
110	20250324	172100	211019780	5820	5820	5820	5820	0
111	20250324	172000	211019780	5820	5820	5820	5820	0
112	20250324	171900	211019780	5820	5820	5820	5820	0
113	20250324	171800	211019780	5820	5820	5820	5820	0
114	20250324	171700	211019780	5820	5820	5820	5820	0
115	20250324	171600	211019780	5820	5820	5820	5820	0
116	20250324	171500	211019780	5820	5820	5820	5820	0
117	20250324	171400	211019780	5820	5820	5820	5820	0
118	20250324	171300	211019780	5820	5820	5820	5820	0
119	20250324	171200	211019780	5820	5820	5820	5820	0
120	20250324	171100	211019780	5820	5820	5820	5820	0
121	20250324	171000	211019780	5820	5820	5820	5820	0
122	20250324	170900	211019780	5820	5820	5820	5820	3837
123	20250324	170800	211019780	5820	5820	5820	5820	0
124	20250324	170700	211019780	5820	5820	5820	5820	0
125	20250324	170600	211019780	5820	5820	5820	5820	0
126	20250324	170500	211019780	5820	5820	5820	5820	0
127	20250324	170400	211019780	5820	5820	5820	5820	0
128	20250324	170300	211019780	5820	5820	5820	5820	0
129	20250324	170200	211019780	5820	5820	5820	5820	0
130	20250324	170100	211019780	5820	5820	5820	5820	0
131	20250324	170000	211019780	5820	5820	5820	5820	0
132	20250324	165900	211019780	5820	5820	5820	5820	0
133	20250324	165800	211019780	5820	5820	5820	5820	0
134	20250324	165700	211019780	5820	5820	5820	5820	0
135	20250324	165600	211019780	5820	5820	5820	5820	0
136	20250324	165500	211019780	5820	5820	5820	5820	0
137	20250324	165400	211019780	5820	5820	5820	5820	0
138	20250324	165300	211019780	5820	5820	5820	5820	0
139	20250324	165200	211019780	5820	5820	5820	5820	0
140	20250324	165100	211019780	5820	5820	5820	5820	0
141	20250324	165000	211019780	5820	5820	5820	5820	0
142	20250324	164900	211019780	5820	5820	5820	5820	0
143	20250324	164800	211019780	5820	5820	5820	5820	0
144	20250324	164700	211019780	5820	5820	5820	5820	0
145	20250324	164600	211019780	5820	5820	5820	5820	0
146	20250324	164500	211019780	5820	5820	5820	5820	0
147	20250324	164400	211019780	5820	5820	5820	5820	0
148	20250324	164300	211019780	5820	5820	5820	5820	0
149	20250324	164200	211019780	5820	5820	5820	5820	0
150	20250324	164100	211019780	5820	5820	5820	5820	0
151	20250324	164000	211019780	5820	5820	5820	5820	0
152	20250324	163900	211019780	5820	5820	5820	5820	3837
153	20250324	163800	211019780	5820	5820	5820	5820	0
154	20250324	163700	211019780	5820	5820	5820	5820	0
155	20250324	163600	211019780	5820	5820	5820	5820	0
156	20250324	163500	211019780	5820	5820	5820	5820	0
157	20250324	163400	211019780	5820	5820	5820	5820	0
158	20250324	163300	211019780	5820	5820	5820	5820	0
159	20250324	163200	211019780	5820	5820	5820	5820	0
160	20250324	163100	211019780	5820	5820	5820	5820	0
161	20250324	163000	211019780	5820	5820	5820	5820	0
162	20250324	162900	211019780	5820	5820	5820	5820	0
163	20250324	162800	211019780	5820	5820	5820	5820	0
164	20250324	162700	211019780	5820	5820	5820	5820	0
165	20250324	162600	211019780	5820	5820	5820	5820	0
166	20250324	162500	211019780	5820	5820	5820	5820	0
167	20250324	162400	211019780	5820	5820	5820	5820	0
168	20250324	162300	211019780	5820	5820	5820	5820	0
169	20250324	162200	211019780	5820	5820	5820	5820	0
170	20250324	162100	211019780	5820	5820	5820	5820	0
171	20250324	162000	211019780	5820	5820	5820	5820	0
172	20250324	161900	211019780	5820	5820	5820	5820	0
173	20250324	161800	211019780	5820	5820	5820	5820	0
174	20250324	161700	211019780	5820	5820	5820	5820	0
175	20250324	161600	211019780	5820	5820	5820	5820	0
176	20250324	161500	211019780	5820	5820	5820	5820	0
177	20250324	161400	211019780	5820	5820	5820	5820	0
178	20250324	161300	211019780	5820	5820	5820	5820	0
179	20250324	161200	211019780	5820	5820	5820	5820	0
180	20250324	161100	211019780	5820	5820	5820	5820	0
181	20250324	161000	211019780	5820	5820	5820	5820	0
182	20250324	160900	211019780	5820	5820	5820	5820	3837
183	20250324	160800	211019780	5820	5820	5820	5820	0
184	20250324	160700	211019780	5820	5820	5820	5820	0
185	20250324	160600	211019780	5820	5820	5820	5820	0
186	20250324	160500	211019780	5820	5820	5820	5820	0
187	20250324	160400	211019780	5820	5820	5820	5820	0
188	20250324	160300	211019780	5820	5820	5820	5820	0
189	20250324	160200	211019780	5820	5820	5820	5820	0
190	20250324	160100	211019780	5820	5820	5820	5820	0
191	20250324	160000	211019780	5820	5820	5820	5820	0
192	20250324	155900	211019780	5820	5820	5820	5820	0
193	20250324	155800	211019780	5820	5820	5820	5820	0
194	20250324	155700	211019780	5820	5820	5820	5820	0
195	20250324	155600	211019780	5820	5820	5820	5820	0
196	20250324	155500	211019780	5820	5820	5820	5820	0
197	20250324	155400	211019780	5820	5820	5820	5820	0
198	20250324	155300	211019780	5820	5820	5820	5820	0
199	20250324	155200	211019780	5820	5820	5820	5820	0
200	20250324	155100	211019780	5820	5820	5820	5820	0
201	20250324	155000	211019780	5820	5820	5820	5820	0
202	20250324	154900	211019780	5820	5820	5820	5820	0
203	20250324	154800	211019780	5820	5820	5820	5820	0
204	20250324	154700	211019780	5820	5820	5820	5820	0
205	20250324	154600	211019780	5820	5820	5820	5820	0
206	20250324	154500	211019780	5820	5820	5820	5820	0
207	20250324	154400	211019780	5820	5820	5820	5820	0
208	20250324	154300	211019780	5820	5820	5820	5820	0
209	20250324	154200	211019780	5820	5820	5820	5820	0
210	20250324	154100	211019780	5820	5820	5820	5820	0
211	20250324	154000	211019780	5820	5820	5820	5820	0
212	20250324	153900	211019780	5820	5820	5820	5820	3837
213	20250324	153800	211019780	5820	5820	5820	5820	0
214	20250324	153700	211019780	5820	5820	5820	5820	0
215	20250324	153600	211019780	5820	5820	5820	5820	0
216	20250324	153500	211019780	5820	5820	5820	5820	0
217	20250324	153400	211019780	5820	5820	5820	5820	0
218	20250324	153300	211019780	5820	5820	5820	5820	0
219	20250324	153200	211019780	5820	5820	5820	5820	0
220	20250324	153100	211019780	5820	5820	5820	5820	0
221	20250324	153000	211019780	5820	5820	5820	5820	3837
222	20250324	152900	188688440	5870	5870	5870	5870	0
223	20250324	152800	188688440	5870	5870	5870	5870	0
224	20250324	152700	188688440	5870	5870	5870	5870	0
225	20250324	152600	188688440	5870	5870	5870	5870	0
226	20250324	152500	188688440	5870	5870	5870	5870	0
227	20250324	152400	188688440	5870	5870	5870	5870	0
228	20250324	152300	188688440	5870	5870	5870	5870	0
229	20250324	152200	188688440	5870	5870	5870	5870	0
230	20250324	152100	188688440	5870	5870	5870	5870	0
231	20250324	152000	188688440	5870	5870	5870	5870	0
232	20250324	151900	188688440	5870	5870	5870	5870	37
233	20250324	151800	188471250	5870	5870	5870	5860	102
234	20250324	151700	187872710	5850	5860	5860	5850	372
235	20250324	151600	185694700	5850	5850	5850	5850	0
236	20250324	151500	185694700	5850	5850	5850	5850	188
237	20250324	151400	184594900	5850	5860	5860	5850	1343
238	20250324	151300	176737030	5870	5870	5870	5870	0
239	20250324	151200	176737030	5870	5870	5870	5870	1
240	20250324	151100	176731160	5880	5880	5880	5880	0
241	20250324	151000	176731160	5880	5880	5880	5880	0
242	20250324	150900	176731160	5880	5880	5880	5880	0
243	20250324	150800	176731160	5880	5880	5880	5880	1
244	20250324	150700	176725280	5880	5850	5880	5850	326
245	20250324	150600	174818150	5850	5860	5880	5850	746
246	20250324	150500	170444590	5860	5880	5880	5860	25
247	20250324	150400	170297630	5880	5880	5880	5880	0
248	20250324	150300	170297630	5880	5880	5880	5880	0
249	20250324	150200	170297630	5880	5860	5880	5860	2012
250	20250324	150100	158507290	5860	5860	5860	5860	0
251	20250324	150000	158507290	5860	5860	5860	5860	0
252	20250324	145900	158507290	5860	5860	5860	5860	0
253	20250324	145800	158507290	5860	5870	5870	5860	50
254	20250324	145700	158214230	5870	5870	5870	5870	0
255	20250324	145600	158214230	5870	5870	5870	5870	28
256	20250324	145500	158049870	5880	5880	5880	5880	1
257	20250324	145400	158043990	5870	5870	5870	5870	328
258	20250324	145300	156118630	5870	5870	5870	5870	0
259	20250324	145200	156118630	5870	5870	5870	5870	78
260	20250324	145100	155660770	5850	5850	5850	5850	0
261	20250324	145000	155660770	5850	5850	5850	5850	0
262	20250324	144900	155660770	5850	5850	5850	5850	100
263	20250324	144800	155075770	5850	5870	5870	5850	115
264	20250324	144700	154401720	5860	5860	5860	5860	3388
265	20250324	144600	134548040	5850	5850	5850	5850	50
266	20250324	144500	134255540	5850	5850	5850	5850	0
267	20250324	144400	134255540	5850	5850	5850	5850	5000
268	20250324	144300	105005540	5850	5860	5860	5850	1245
269	20250324	144200	97720280	5880	5860	5880	5860	630
270	20250324	144100	94025880	5860	5860	5860	5860	111
271	20250324	144000	93375420	5910	5880	5910	5850	6017
272	20250324	143900	58131760	5890	5890	5890	5890	0
273	20250324	143800	58131760	5890	5890	5890	5890	0
274	20250324	143700	58131760	5890	5890	5890	5890	0
275	20250324	143600	58131760	5890	5890	5890	5890	0
276	20250324	143500	58131760	5890	5880	5890	5880	340
277	20250324	143400	56132360	5890	5890	5890	5890	0
278	20250324	143300	56132360	5890	5890	5890	5890	0
279	20250324	143200	56132360	5890	5890	5890	5890	0
280	20250324	143100	56132360	5890	5890	5890	5890	0
281	20250324	143000	56132360	5890	5890	5890	5890	0
282	20250324	142900	56132360	5890	5890	5890	5890	0
283	20250324	142800	56132360	5890	5890	5890	5890	0
284	20250324	142700	56132360	5890	5890	5890	5890	0
285	20250324	142600	56132360	5890	5890	5890	5890	0
286	20250324	142500	56132360	5890	5890	5890	5890	0
287	20250324	142400	56132360	5890	5890	5890	5890	0
288	20250324	142300	56132360	5890	5890	5890	5890	436
289	20250324	142200	53564320	5890	5890	5890	5890	14
290	20250324	142100	53481860	5910	5910	5910	5910	34
291	20250324	142000	53280920	5910	5910	5910	5910	1
292	20250324	141900	53275010	5910	5910	5910	5910	0
293	20250324	141800	53275010	5910	5910	5910	5910	0
294	20250324	141700	53275010	5910	5910	5910	5910	0
295	20250324	141600	53275010	5910	5910	5910	5910	49
296	20250324	141500	52985420	5910	5910	5910	5910	50
297	20250324	141400	52689920	5920	5920	5920	5920	0
298	20250324	141300	52689920	5920	5920	5920	5920	5
299	20250324	141200	52660320	5910	5910	5910	5910	0
300	20250324	141100	52660320	5910	5910	5910	5910	0
301	20250324	141000	52660320	5910	5910	5910	5910	0
302	20250324	140900	52660320	5910	5910	5910	5910	0
303	20250324	140800	52660320	5910	5910	5910	5910	0
304	20250324	140700	52660320	5910	5910	5910	5910	0
305	20250324	140600	52660320	5910	5910	5910	5910	0
306	20250324	140500	52660320	5910	5910	5910	5910	0
307	20250324	140400	52660320	5910	5910	5910	5910	0
308	20250324	140300	52660320	5910	5910	5910	5910	0
309	20250324	140200	52660320	5910	5910	5910	5910	0
310	20250324	140100	52660320	5910	5910	5910	5910	0
311	20250324	140000	52660320	5910	5910	5910	5910	0
312	20250324	135900	52660320	5910	5910	5910	5910	0
313	20250324	135800	52660320	5910	5910	5910	5910	278
314	20250324	135700	51017340	5910	5910	5910	5910	0
315	20250324	135600	51017340	5910	5910	5910	5910	0
316	20250324	135500	51017340	5910	5910	5910	5910	0
317	20250324	135400	51017340	5910	5910	5910	5910	0
318	20250324	135300	51017340	5910	5910	5910	5910	0
319	20250324	135200	51017340	5910	5910	5910	5910	0
320	20250324	135100	51017340	5910	5910	5910	5910	0
321	20250324	135000	51017340	5910	5910	5910	5910	0
322	20250324	134900	51017340	5910	5910	5910	5910	0
323	20250324	134800	51017340	5910	5910	5910	5910	0
324	20250324	134700	51017340	5910	5910	5910	5910	0
325	20250324	134600	51017340	5910	5910	5910	5910	0
326	20250324	134500	51017340	5910	5910	5910	5910	0
327	20250324	134400	51017340	5910	5910	5910	5910	0
328	20250324	134300	51017340	5910	5910	5910	5910	2
329	20250324	134200	51005520	5910	5910	5910	5910	0
330	20250324	134100	51005520	5910	5910	5910	5910	0
331	20250324	134000	51005520	5910	5910	5910	5910	0
332	20250324	133900	51005520	5910	5910	5910	5910	0
333	20250324	133800	51005520	5910	5910	5910	5910	0
334	20250324	133700	51005520	5910	5910	5910	5910	0
335	20250324	133600	51005520	5910	5910	5910	5910	0
336	20250324	133500	51005520	5910	5910	5910	5910	1
337	20250324	133400	50999610	5900	5900	5900	5900	0
338	20250324	133300	50999610	5900	5900	5900	5900	0
339	20250324	133200	50999610	5900	5900	5900	5900	0
340	20250324	133100	50999610	5900	5900	5900	5900	268
341	20250324	133000	49418410	5900	5900	5900	5900	0
342	20250324	132900	49418410	5900	5900	5900	5900	0
343	20250324	132800	49418410	5900	5900	5900	5900	0
344	20250324	132700	49418410	5900	5900	5900	5900	0
345	20250324	132600	49418410	5900	5900	5900	5900	0
346	20250324	132500	49418410	5900	5900	5900	5900	0
347	20250324	132400	49418410	5900	5900	5900	5900	0
348	20250324	132300	49418410	5900	5900	5900	5900	0
349	20250324	132200	49418410	5900	5900	5900	5900	0
350	20250324	132100	49418410	5900	5900	5900	5900	0
351	20250324	132000	49418410	5900	5900	5900	5900	0
352	20250324	131900	49418410	5900	5900	5900	5900	0
353	20250324	131800	49418410	5900	5900	5900	5900	0
354	20250324	131700	49418410	5900	5900	5900	5900	0
355	20250324	131600	49418410	5900	5900	5900	5900	0
356	20250324	131500	49418410	5900	5900	5900	5900	0
357	20250324	131400	49418410	5900	5900	5900	5900	0
358	20250324	131300	49418410	5900	5900	5900	5900	0
359	20250324	131200	49418410	5900	5900	5900	5900	0
360	20250324	131100	49418410	5900	5890	5900	5890	950
361	20250324	131000	43815910	5870	5870	5870	5870	0
362	20250324	130900	43815910	5870	5880	5880	5870	277
363	20250324	130800	42189580	5880	5880	5880	5880	0
364	20250324	130700	42189580	5880	5880	5880	5880	0
365	20250324	130600	42189580	5880	5880	5880	5880	0
366	20250324	130500	42189580	5880	5880	5880	5880	0
367	20250324	130400	42189580	5880	5880	5880	5880	0
368	20250324	130300	42189580	5880	5880	5880	5880	7
369	20250324	130200	42148420	5880	5890	5890	5880	500
370	20250324	130100	39208110	5890	5890	5890	5890	204
371	20250324	130000	38006550	5900	5900	5900	5900	0
372	20250324	125900	38006550	5900	5900	5900	5900	0
373	20250324	125800	38006550	5900	5900	5900	5900	0
374	20250324	125700	38006550	5900	5900	5900	5900	0
375	20250324	125600	38006550	5900	5900	5900	5900	0
376	20250324	125500	38006550	5900	5900	5900	5900	0
377	20250324	125400	38006550	5900	5900	5900	5900	0
378	20250324	125300	38006550	5900	5900	5900	5900	0
379	20250324	125200	38006550	5900	5900	5900	5900	5
380	20250324	125100	37977050	5890	5890	5890	5890	0
381	20250324	125000	37977050	5890	5890	5890	5890	0
382	20250324	124900	37977050	5890	5890	5890	5890	0
383	20250324	124800	37977050	5890	5890	5890	5890	0
384	20250324	124700	37977050	5890	5890	5890	5890	1
385	20250324	124600	37971160	5900	5900	5900	5900	0
386	20250324	124500	37971160	5900	5900	5900	5900	0
387	20250324	124400	37971160	5900	5900	5900	5900	1
388	20250324	124300	37965260	5900	5900	5900	5900	4
389	20250324	124200	37941660	5910	5910	5910	5910	0
390	20250324	124100	37941660	5910	5910	5910	5910	0
391	20250324	124000	37941660	5910	5910	5910	5910	0
392	20250324	123900	37941660	5910	5910	5910	5910	0
393	20250324	123800	37941660	5910	5910	5910	5910	0
394	20250324	123700	37941660	5910	5910	5910	5910	0
395	20250324	123600	37941660	5910	5910	5910	5910	0
396	20250324	123500	37941660	5910	5910	5910	5910	1
397	20250324	123400	37935750	5900	5900	5900	5900	0
398	20250324	123300	37935750	5900	5900	5900	5900	0
399	20250324	123200	37935750	5900	5900	5900	5900	0
400	20250324	123100	37935750	5900	5900	5900	5900	0
401	20250324	123000	37935750	5900	5900	5900	5900	0
402	20250324	122900	37935750	5900	5900	5900	5900	0
403	20250324	122800	37935750	5900	5900	5900	5900	9
404	20250324	122700	37882650	5900	5900	5900	5900	0
405	20250324	122600	37882650	5900	5900	5900	5900	0
406	20250324	122500	37882650	5900	5900	5900	5900	0
407	20250324	122400	37882650	5900	5900	5900	5900	261
408	20250324	122300	36342750	5900	5900	5900	5900	79
409	20250324	122200	35876650	5910	5910	5910	5910	0
410	20250324	122100	35876650	5910	5910	5910	5910	0
411	20250324	122000	35876650	5910	5910	5910	5910	0
412	20250324	121900	35876650	5910	5910	5910	5910	41
413	20250324	121800	35634340	5910	5910	5910	5910	0
414	20250324	121700	35634340	5910	5910	5910	5910	0
415	20250324	121600	35634340	5910	5910	5910	5910	0
416	20250324	121500	35634340	5910	5910	5910	5910	205
417	20250324	121400	34422790	5910	5910	5910	5910	0
418	20250324	121300	34422790	5910	5910	5910	5910	0
419	20250324	121200	34422790	5910	5910	5910	5910	0
420	20250324	121100	34422790	5910	5910	5910	5910	10
421	20250324	121000	34363690	5910	5910	5910	5910	0
422	20250324	120900	34363690	5910	5910	5910	5910	23
423	20250324	120800	34227760	5910	5910	5910	5910	0
424	20250324	120700	34227760	5910	5910	5910	5910	0
425	20250324	120600	34227760	5910	5910	5910	5910	0
426	20250324	120500	34227760	5910	5910	5910	5910	0
427	20250324	120400	34227760	5910	5910	5910	5910	0
428	20250324	120300	34227760	5910	5910	5910	5910	0
429	20250324	120200	34227760	5910	5910	5910	5910	0
430	20250324	120100	34227760	5910	5910	5910	5910	0
431	20250324	120000	34227760	5910	5910	5910	5910	0
432	20250324	115900	34227760	5910	5910	5910	5910	0
433	20250324	115800	34227760	5910	5910	5910	5910	0
434	20250324	115700	34227760	5910	5910	5910	5910	0
435	20250324	115600	34227760	5910	5910	5910	5910	0
436	20250324	115500	34227760	5910	5910	5910	5910	0
437	20250324	115400	34227760	5910	5910	5910	5910	0
438	20250324	115300	34227760	5910	5910	5910	5910	0
439	20250324	115200	34227760	5910	5910	5910	5910	0
440	20250324	115100	34227760	5910	5910	5910	5910	0
441	20250324	115000	34227760	5910	5910	5910	5910	0
442	20250324	114900	34227760	5910	5910	5910	5910	0
443	20250324	114800	34227760	5910	5910	5910	5910	3
444	20250324	114700	34210030	5910	5910	5910	5910	0
445	20250324	114600	34210030	5910	5900	5910	5900	156
446	20250324	114500	33288170	5900	5900	5900	5900	0
447	20250324	114400	33288170	5900	5900	5900	5900	15
448	20250324	114300	33199670	5910	5910	5910	5910	0
449	20250324	114200	33199670	5910	5910	5910	5910	0
450	20250324	114100	33199670	5910	5910	5910	5910	0
451	20250324	114000	33199670	5910	5910	5910	5910	0
452	20250324	113900	33199670	5910	5910	5910	5910	1
453	20250324	113800	33193760	5900	5900	5900	5900	1
454	20250324	113700	33187860	5900	5900	5900	5900	0
455	20250324	113600	33187860	5900	5900	5900	5900	0
456	20250324	113500	33187860	5900	5900	5900	5900	0
457	20250324	113400	33187860	5900	5900	5900	5900	0
458	20250324	113300	33187860	5900	5900	5900	5900	10
459	20250324	113200	33128860	5910	5910	5910	5910	0
460	20250324	113100	33128860	5910	5910	5910	5910	0
461	20250324	113000	33128860	5910	5910	5910	5910	0
462	20250324	112900	33128860	5910	5910	5910	5910	0
463	20250324	112800	33128860	5910	5910	5910	5910	0
464	20250324	112700	33128860	5910	5910	5910	5910	0
465	20250324	112600	33128860	5910	5910	5910	5910	0
466	20250324	112500	33128860	5910	5910	5910	5910	0
467	20250324	112400	33128860	5910	5910	5910	5910	0
468	20250324	112300	33128860	5910	5910	5910	5910	0
469	20250324	112200	33128860	5910	5910	5910	5910	336
470	20250324	112100	31143100	5910	5910	5910	5910	0
471	20250324	112000	31143100	5910	5910	5910	5910	0
472	20250324	111900	31143100	5910	5910	5910	5910	0
473	20250324	111800	31143100	5910	5910	5910	5910	5
474	20250324	111700	31113550	5930	5930	5930	5930	0
475	20250324	111600	31113550	5930	5930	5930	5930	0
476	20250324	111500	31113550	5930	5930	5930	5930	0
477	20250324	111400	31113550	5930	5930	5930	5930	0
478	20250324	111300	31113550	5930	5930	5930	5930	1
479	20250324	111200	31107620	5910	5910	5910	5910	0
480	20250324	111100	31107620	5910	5910	5910	5910	0
481	20250324	111000	31107620	5910	5910	5910	5910	0
482	20250324	110900	31107620	5910	5910	5910	5910	0
483	20250324	110800	31107620	5910	5910	5910	5910	0
484	20250324	110700	31107620	5910	5910	5910	5910	0
485	20250324	110600	31107620	5910	5910	5910	5910	0
486	20250324	110500	31107620	5910	5910	5910	5910	0
487	20250324	110400	31107620	5910	5910	5910	5910	0
488	20250324	110300	31107620	5910	5910	5910	5910	0
489	20250324	110200	31107620	5910	5910	5910	5910	0
490	20250324	110100	31107620	5910	5910	5910	5910	200
491	20250324	110000	29925620	5920	5920	5920	5920	0
492	20250324	105900	29925620	5920	5920	5920	5920	0
493	20250324	105800	29925620	5920	5920	5920	5920	0
494	20250324	105700	29925620	5920	5920	5920	5920	0
495	20250324	105600	29925620	5920	5920	5920	5920	20
496	20250324	105500	29807220	5920	5920	5920	5920	100
497	20250324	105400	29215220	5910	5910	5910	5910	0
498	20250324	105300	29215220	5910	5910	5910	5910	0
499	20250324	105200	29215220	5910	5910	5910	5910	0
500	20250324	105100	29215220	5910	5910	5910	5910	0
501	20250324	105000	29215220	5910	5910	5910	5910	0
502	20250324	104900	29215220	5910	5910	5910	5910	10
503	20250324	104800	29156120	5910	5910	5910	5910	0
504	20250324	104700	29156120	5910	5910	5910	5910	0
505	20250324	104600	29156120	5910	5910	5910	5910	273
506	20250324	104500	27542690	5900	5910	5910	5900	235
507	20250324	104400	26154090	5910	5910	5910	5910	11
508	20250324	104300	26089080	5910	5910	5910	5910	0
509	20250324	104200	26089080	5910	5910	5910	5910	0
510	20250324	104100	26089080	5910	5910	5910	5910	0
511	20250324	104000	26089080	5910	5910	5910	5910	0
512	20250324	103900	26089080	5910	5910	5910	5910	22
513	20250324	103800	25959060	5910	5910	5910	5910	39
514	20250324	103700	25728570	5930	5930	5930	5930	0
515	20250324	103600	25728570	5930	5930	5930	5930	0
516	20250324	103500	25728570	5930	5930	5930	5930	0
517	20250324	103400	25728570	5930	5930	5930	5930	0
518	20250324	103300	25728570	5930	5930	5930	5930	0
519	20250324	103200	25728570	5930	5930	5930	5930	0
520	20250324	103100	25728570	5930	5930	5930	5930	0
521	20250324	103000	25728570	5930	5930	5930	5930	0
522	20250324	102900	25728570	5930	5930	5940	5930	43
523	20250324	102800	25473560	5930	5930	5930	5930	10
524	20250324	102700	25414260	5930	5930	5930	5930	0
525	20250324	102600	25414260	5930	5930	5930	5930	19
526	20250324	102500	25301590	5920	5920	5920	5920	0
527	20250324	102400	25301590	5920	5920	5920	5920	0
528	20250324	102300	25301590	5920	5920	5920	5920	0
529	20250324	102200	25301590	5920	5920	5920	5920	0
530	20250324	102100	25301590	5920	5920	5920	5920	0
531	20250324	102000	25301590	5920	5920	5920	5920	0
532	20250324	101900	25301590	5920	5920	5920	5920	0
533	20250324	101800	25301590	5920	5920	5920	5920	3
534	20250324	101700	25283830	5920	5920	5920	5920	0
535	20250324	101600	25283830	5920	5920	5920	5920	0
536	20250324	101500	25283830	5920	5920	5920	5920	105
537	20250324	101400	24662230	5920	5920	5920	5920	1
538	20250324	101300	24656310	5910	5910	5910	5910	0
539	20250324	101200	24656310	5910	5910	5910	5910	0
540	20250324	101100	24656310	5910	5910	5910	5910	0
541	20250324	101000	24656310	5910	5920	5920	5910	667
542	20250324	100900	20707920	5920	5920	5920	5920	0
543	20250324	100800	20707920	5920	5920	5920	5920	0
544	20250324	100700	20707920	5920	5920	5920	5920	0
545	20250324	100600	20707920	5920	5920	5920	5920	0
546	20250324	100500	20707920	5920	5920	5920	5920	3
547	20250324	100400	20690160	5920	5920	5920	5920	0
548	20250324	100300	20690160	5920	5920	5920	5920	0
549	20250324	100200	20690160	5920	5920	5920	5920	0
550	20250324	100100	20690160	5920	5920	5920	5920	0
551	20250324	100000	20690160	5920	5920	5920	5920	0
552	20250324	095900	20690160	5920	5920	5920	5920	0
553	20250324	095800	20690160	5920	5920	5920	5920	0
554	20250324	095700	20690160	5920	5920	5920	5920	0
555	20250324	095600	20690160	5920	5920	5920	5920	0
556	20250324	095500	20690160	5920	5920	5920	5920	0
557	20250324	095400	20690160	5920	5920	5920	5920	0
558	20250324	095300	20690160	5920	5920	5920	5920	2
559	20250324	095200	20678320	5890	5890	5890	5890	0
560	20250324	095100	20678320	5890	5890	5890	5890	25
561	20250324	095000	20531070	5920	5920	5920	5920	3
562	20250324	094900	20513310	5920	5920	5920	5920	0
563	20250324	094800	20513310	5920	5920	5920	5920	2
564	20250324	094700	20501470	5860	5860	5860	5860	0
565	20250324	094600	20501470	5860	5890	5890	5860	713
566	20250324	094500	16310040	5910	5910	5910	5910	0
567	20250324	094400	16310040	5910	5910	5910	5910	169
568	20250324	094300	15311250	5910	5910	5910	5910	1
569	20250324	094200	15305340	5880	5880	5880	5880	0
570	20250324	094100	15305340	5880	5880	5880	5880	0
571	20250324	094000	15305340	5880	5880	5880	5880	0
572	20250324	093900	15305340	5880	5880	5880	5880	0
573	20250324	093800	15305340	5880	5890	5890	5880	45
574	20250324	093700	15040680	5910	5910	5910	5910	0
575	20250324	093600	15040680	5910	5910	5910	5910	28
576	20250324	093500	14875200	5910	5910	5910	5910	0
577	20250324	093400	14875200	5910	5910	5910	5910	0
578	20250324	093300	14875200	5910	5910	5910	5910	0
579	20250324	093200	14875200	5910	5900	5910	5900	3
580	20250324	093100	14857480	5910	5910	5910	5910	0
581	20250324	093000	14857480	5910	5910	5910	5910	0
582	20250324	092900	14857480	5910	5910	5910	5910	1
583	20250324	092800	14851570	5890	5890	5890	5890	1
584	20250324	092700	14845680	5890	5890	5890	5890	0
585	20250324	092600	14845680	5890	5890	5890	5890	0
586	20250324	092500	14845680	5890	5900	5900	5890	10
587	20250324	092400	14786770	5900	5900	5900	5900	0
588	20250324	092300	14786770	5900	5900	5900	5900	2
589	20250324	092200	14774970	5910	5880	5910	5850	152
590	20250324	092100	13884140	5890	5890	5890	5890	88
591	20250324	092000	13365820	5850	5850	5850	5850	0
592	20250324	091900	13365820	5850	5850	5850	5850	0
593	20250324	091800	13365820	5850	5890	5890	5850	58
594	20250324	091700	13025620	5890	5900	5900	5890	352
595	20250324	091600	10948830	5850	5860	5860	5850	177
596	20250324	091500	9912670	5900	5900	5900	5900	3
597	20250324	091400	9894970	5900	5900	5900	5900	3
598	20250324	091300	9877270	5860	5860	5860	5860	50
599	20250324	091200	9584270	5880	5880	5880	5880	125
600	20250324	091100	8849270	5880	5880	5880	5880	40
601	20250324	091000	8614070	5870	5850	5870	5850	111
602	20250324	090900	7962600	5850	5860	5860	5850	1091
603	20250324	090800	1569770	5870	5870	5870	5870	94
604	20250324	090700	1017990	5870	5880	5880	5870	119
605	20250324	090600	318410	5890	5890	5890	5890	0
606	20250324	090500	318410	5890	5890	5890	5890	0
607	20250324	090400	318410	5890	5890	5890	5890	6
608	20250324	090300	283070	5890	5890	5890	5890	4
609	20250324	090200	259510	5890	5890	5890	5890	0
610	20250324	090100	259510	5890	5890	5890	5890	8
611	20250324	090000	212390	5910	5890	5910	5890	36