KissMeData/054800/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	193800	570382200	9070	9070	9070	9070	809
3	20250324	193700	570382200	9070	9070	9070	9070	0
4	20250324	193600	570382200	9070	9070	9070	9070	0
5	20250324	193500	570382200	9070	9070	9070	9070	0
6	20250324	193400	570382200	9070	9070	9070	9070	0
7	20250324	193300	570382200	9070	9070	9070	9070	0
8	20250324	193200	570382200	9070	9070	9070	9070	0
9	20250324	193100	570382200	9070	9070	9070	9070	0
10	20250324	193000	570382200	9070	9070	9070	9070	0
11	20250324	192900	570382200	9070	9070	9070	9070	0
12	20250324	192800	570382200	9070	9070	9070	9070	0
13	20250324	192700	570382200	9070	9070	9070	9070	0
14	20250324	192600	570382200	9070	9070	9070	9070	0
15	20250324	192500	570382200	9070	9070	9070	9070	0
16	20250324	192400	570382200	9070	9070	9070	9070	0
17	20250324	192300	570382200	9070	9070	9070	9070	0
18	20250324	192200	570382200	9070	9070	9070	9070	0
19	20250324	192100	570382200	9070	9070	9070	9070	0
20	20250324	192000	570382200	9070	9070	9070	9070	0
21	20250324	191900	570382200	9070	9070	9070	9070	0
22	20250324	191800	570382200	9070	9070	9070	9070	0
23	20250324	191700	570382200	9070	9070	9070	9070	0
24	20250324	191600	570382200	9070	9070	9070	9070	0
25	20250324	191500	570382200	9070	9070	9070	9070	0
26	20250324	191400	570382200	9070	9070	9070	9070	0
27	20250324	191300	570382200	9070	9070	9070	9070	0
28	20250324	191200	570382200	9070	9070	9070	9070	0
29	20250324	191100	570382200	9070	9070	9070	9070	0
30	20250324	191000	570382200	9070	9070	9070	9070	0
31	20250324	190900	570382200	9070	9070	9070	9070	0
32	20250324	190800	570382200	9070	9070	9070	9070	809
33	20250324	190700	570382200	9070	9070	9070	9070	0
34	20250324	190600	570382200	9070	9070	9070	9070	0
35	20250324	190500	570382200	9070	9070	9070	9070	0
36	20250324	190400	570382200	9070	9070	9070	9070	0
37	20250324	190300	570382200	9070	9070	9070	9070	0
38	20250324	190200	570382200	9070	9070	9070	9070	0
39	20250324	190100	570382200	9070	9070	9070	9070	0
40	20250324	190000	570382200	9070	9070	9070	9070	0
41	20250324	185900	570382200	9070	9070	9070	9070	0
42	20250324	185800	570382200	9070	9070	9070	9070	0
43	20250324	185700	570382200	9070	9070	9070	9070	0
44	20250324	185600	570382200	9070	9070	9070	9070	0
45	20250324	185500	570382200	9070	9070	9070	9070	0
46	20250324	185400	570382200	9070	9070	9070	9070	0
47	20250324	185300	570382200	9070	9070	9070	9070	0
48	20250324	185200	570382200	9070	9070	9070	9070	0
49	20250324	185100	570382200	9070	9070	9070	9070	0
50	20250324	185000	570382200	9070	9070	9070	9070	0
51	20250324	184900	570382200	9070	9070	9070	9070	0
52	20250324	184800	570382200	9070	9070	9070	9070	0
53	20250324	184700	570382200	9070	9070	9070	9070	0
54	20250324	184600	570382200	9070	9070	9070	9070	0
55	20250324	184500	570382200	9070	9070	9070	9070	0
56	20250324	184400	570382200	9070	9070	9070	9070	0
57	20250324	184300	570382200	9070	9070	9070	9070	0
58	20250324	184200	570382200	9070	9070	9070	9070	0
59	20250324	184100	570382200	9070	9070	9070	9070	0
60	20250324	184000	570382200	9070	9070	9070	9070	0
61	20250324	183900	570382200	9070	9070	9070	9070	0
62	20250324	183800	570382200	9070	9070	9070	9070	809
63	20250324	183700	570382200	9070	9070	9070	9070	0
64	20250324	183600	570382200	9070	9070	9070	9070	0
65	20250324	183500	570382200	9070	9070	9070	9070	0
66	20250324	183400	570382200	9070	9070	9070	9070	0
67	20250324	183300	570382200	9070	9070	9070	9070	0
68	20250324	183200	570382200	9070	9070	9070	9070	0
69	20250324	183100	570382200	9070	9070	9070	9070	0
70	20250324	183000	570382200	9070	9070	9070	9070	0
71	20250324	182900	570382200	9070	9070	9070	9070	0
72	20250324	182800	570382200	9070	9070	9070	9070	0
73	20250324	182700	570382200	9070	9070	9070	9070	0
74	20250324	182600	570382200	9070	9070	9070	9070	0
75	20250324	182500	570382200	9070	9070	9070	9070	0
76	20250324	182400	570382200	9070	9070	9070	9070	0
77	20250324	182300	570382200	9070	9070	9070	9070	0
78	20250324	182200	570382200	9070	9070	9070	9070	0
79	20250324	182100	570382200	9070	9070	9070	9070	0
80	20250324	182000	570382200	9070	9070	9070	9070	0
81	20250324	181900	570382200	9070	9070	9070	9070	0
82	20250324	181800	570382200	9070	9070	9070	9070	0
83	20250324	181700	570382200	9070	9070	9070	9070	0
84	20250324	181600	570382200	9070	9070	9070	9070	0
85	20250324	181500	570382200	9070	9070	9070	9070	0
86	20250324	181400	570382200	9070	9070	9070	9070	0
87	20250324	181300	570382200	9070	9070	9070	9070	0
88	20250324	181200	570382200	9070	9070	9070	9070	0
89	20250324	181100	570382200	9070	9070	9070	9070	0
90	20250324	181000	570382200	9070	9070	9070	9070	0
91	20250324	180900	570382200	9070	9070	9070	9070	0
92	20250324	180800	570382200	9070	9070	9070	9070	809
93	20250324	180700	570382200	9070	9070	9070	9070	0
94	20250324	180600	570382200	9070	9070	9070	9070	0
95	20250324	180500	570382200	9070	9070	9070	9070	0
96	20250324	180400	570382200	9070	9070	9070	9070	0
97	20250324	180300	570382200	9070	9070	9070	9070	0
98	20250324	180200	570382200	9070	9070	9070	9070	0
99	20250324	180100	570382200	9070	9070	9070	9070	0
100	20250324	180000	570382200	9070	9070	9070	9070	0
101	20250324	175900	570382200	9070	9070	9070	9070	0
102	20250324	175800	570382200	9070	9070	9070	9070	0
103	20250324	175700	570382200	9070	9070	9070	9070	0
104	20250324	175600	570382200	9070	9070	9070	9070	0
105	20250324	175500	570382200	9070	9070	9070	9070	0
106	20250324	175400	570382200	9070	9070	9070	9070	0
107	20250324	175300	570382200	9070	9070	9070	9070	0
108	20250324	175200	570382200	9070	9070	9070	9070	0
109	20250324	175100	570382200	9070	9070	9070	9070	0
110	20250324	175000	570382200	9070	9070	9070	9070	0
111	20250324	174900	570382200	9070	9070	9070	9070	0
112	20250324	174800	570382200	9070	9070	9070	9070	0
113	20250324	174700	570382200	9070	9070	9070	9070	0
114	20250324	174600	570382200	9070	9070	9070	9070	0
115	20250324	174500	570382200	9070	9070	9070	9070	0
116	20250324	174400	570382200	9070	9070	9070	9070	0
117	20250324	174300	570382200	9070	9070	9070	9070	0
118	20250324	174200	570382200	9070	9070	9070	9070	0
119	20250324	174100	570382200	9070	9070	9070	9070	0
120	20250324	174000	570382200	9070	9070	9070	9070	0
121	20250324	173900	570382200	9070	9070	9070	9070	0
122	20250324	173800	570382200	9070	9070	9070	9070	809
123	20250324	173700	570382200	9070	9070	9070	9070	0
124	20250324	173600	570382200	9070	9070	9070	9070	0
125	20250324	173500	570382200	9070	9070	9070	9070	0
126	20250324	173400	570382200	9070	9070	9070	9070	0
127	20250324	173300	570382200	9070	9070	9070	9070	0
128	20250324	173200	570382200	9070	9070	9070	9070	0
129	20250324	173100	570382200	9070	9070	9070	9070	0
130	20250324	173000	570382200	9070	9070	9070	9070	0
131	20250324	172900	570382200	9070	9070	9070	9070	0
132	20250324	172800	570382200	9070	9070	9070	9070	0
133	20250324	172700	570382200	9070	9070	9070	9070	0
134	20250324	172600	570382200	9070	9070	9070	9070	0
135	20250324	172500	570382200	9070	9070	9070	9070	0
136	20250324	172400	570382200	9070	9070	9070	9070	0
137	20250324	172300	570382200	9070	9070	9070	9070	0
138	20250324	172200	570382200	9070	9070	9070	9070	0
139	20250324	172100	570382200	9070	9070	9070	9070	0
140	20250324	172000	570382200	9070	9070	9070	9070	0
141	20250324	171900	570382200	9070	9070	9070	9070	0
142	20250324	171800	570382200	9070	9070	9070	9070	0
143	20250324	171700	570382200	9070	9070	9070	9070	0
144	20250324	171600	570382200	9070	9070	9070	9070	0
145	20250324	171500	570382200	9070	9070	9070	9070	0
146	20250324	171400	570382200	9070	9070	9070	9070	0
147	20250324	171300	570382200	9070	9070	9070	9070	0
148	20250324	171200	570382200	9070	9070	9070	9070	0
149	20250324	171100	570382200	9070	9070	9070	9070	0
150	20250324	171000	570382200	9070	9070	9070	9070	0
151	20250324	170900	570382200	9070	9070	9070	9070	0
152	20250324	170800	570382200	9070	9070	9070	9070	809
153	20250324	170700	570382200	9070	9070	9070	9070	0
154	20250324	170600	570382200	9070	9070	9070	9070	0
155	20250324	170500	570382200	9070	9070	9070	9070	0
156	20250324	170400	570382200	9070	9070	9070	9070	0
157	20250324	170300	570382200	9070	9070	9070	9070	0
158	20250324	170200	570382200	9070	9070	9070	9070	0
159	20250324	170100	570382200	9070	9070	9070	9070	0
160	20250324	170000	570382200	9070	9070	9070	9070	0
161	20250324	165900	570382200	9070	9070	9070	9070	0
162	20250324	165800	570382200	9070	9070	9070	9070	0
163	20250324	165700	570382200	9070	9070	9070	9070	0
164	20250324	165600	570382200	9070	9070	9070	9070	0
165	20250324	165500	570382200	9070	9070	9070	9070	0
166	20250324	165400	570382200	9070	9070	9070	9070	0
167	20250324	165300	570382200	9070	9070	9070	9070	0
168	20250324	165200	570382200	9070	9070	9070	9070	0
169	20250324	165100	570382200	9070	9070	9070	9070	0
170	20250324	165000	570382200	9070	9070	9070	9070	0
171	20250324	164900	570382200	9070	9070	9070	9070	0
172	20250324	164800	570382200	9070	9070	9070	9070	0
173	20250324	164700	570382200	9070	9070	9070	9070	0
174	20250324	164600	570382200	9070	9070	9070	9070	0
175	20250324	164500	570382200	9070	9070	9070	9070	0
176	20250324	164400	570382200	9070	9070	9070	9070	0
177	20250324	164300	570382200	9070	9070	9070	9070	0
178	20250324	164200	570382200	9070	9070	9070	9070	0
179	20250324	164100	570382200	9070	9070	9070	9070	0
180	20250324	164000	570382200	9070	9070	9070	9070	0
181	20250324	163900	570382200	9070	9070	9070	9070	0
182	20250324	163800	570382200	9070	9070	9070	9070	809
183	20250324	163700	570382200	9070	9070	9070	9070	0
184	20250324	163600	570382200	9070	9070	9070	9070	0
185	20250324	163500	570382200	9070	9070	9070	9070	0
186	20250324	163400	570382200	9070	9070	9070	9070	0
187	20250324	163300	570382200	9070	9070	9070	9070	0
188	20250324	163200	570382200	9070	9070	9070	9070	0
189	20250324	163100	570382200	9070	9070	9070	9070	0
190	20250324	163000	570382200	9070	9070	9070	9070	0
191	20250324	162900	570382200	9070	9070	9070	9070	0
192	20250324	162800	570382200	9070	9070	9070	9070	0
193	20250324	162700	570382200	9070	9070	9070	9070	0
194	20250324	162600	570382200	9070	9070	9070	9070	0
195	20250324	162500	570382200	9070	9070	9070	9070	0
196	20250324	162400	570382200	9070	9070	9070	9070	0
197	20250324	162300	570382200	9070	9070	9070	9070	0
198	20250324	162200	570382200	9070	9070	9070	9070	0
199	20250324	162100	570382200	9070	9070	9070	9070	0
200	20250324	162000	570382200	9070	9070	9070	9070	0
201	20250324	161900	570382200	9070	9070	9070	9070	0
202	20250324	161800	570382200	9070	9070	9070	9070	0
203	20250324	161700	570382200	9070	9070	9070	9070	0
204	20250324	161600	570382200	9070	9070	9070	9070	0
205	20250324	161500	570382200	9070	9070	9070	9070	0
206	20250324	161400	570382200	9070	9070	9070	9070	0
207	20250324	161300	570382200	9070	9070	9070	9070	0
208	20250324	161200	570382200	9070	9070	9070	9070	0
209	20250324	161100	570382200	9070	9070	9070	9070	0
210	20250324	161000	570382200	9070	9070	9070	9070	0
211	20250324	160900	570382200	9070	9070	9070	9070	0
212	20250324	160800	570382200	9070	9070	9070	9070	809
213	20250324	160700	570382200	9070	9070	9070	9070	0
214	20250324	160600	570382200	9070	9070	9070	9070	0
215	20250324	160500	570382200	9070	9070	9070	9070	0
216	20250324	160400	570382200	9070	9070	9070	9070	0
217	20250324	160300	570382200	9070	9070	9070	9070	0
218	20250324	160200	570382200	9070	9070	9070	9070	0
219	20250324	160100	570382200	9070	9070	9070	9070	0
220	20250324	160000	570382200	9070	9070	9070	9070	0
221	20250324	155900	570382200	9070	9070	9070	9070	0
222	20250324	155800	570382200	9070	9070	9070	9070	0
223	20250324	155700	570382200	9070	9070	9070	9070	0
224	20250324	155600	570382200	9070	9070	9070	9070	0
225	20250324	155500	570382200	9070	9070	9070	9070	0
226	20250324	155400	570382200	9070	9070	9070	9070	0
227	20250324	155300	570382200	9070	9070	9070	9070	0
228	20250324	155200	570382200	9070	9070	9070	9070	0
229	20250324	155100	570382200	9070	9070	9070	9070	0
230	20250324	155000	570382200	9070	9070	9070	9070	0
231	20250324	154900	570382200	9070	9070	9070	9070	0
232	20250324	154800	570382200	9070	9070	9070	9070	0
233	20250324	154700	570382200	9070	9070	9070	9070	0
234	20250324	154600	570382200	9070	9070	9070	9070	0
235	20250324	154500	570382200	9070	9070	9070	9070	0
236	20250324	154400	570382200	9070	9070	9070	9070	0
237	20250324	154300	570382200	9070	9070	9070	9070	0
238	20250324	154200	570382200	9070	9070	9070	9070	0
239	20250324	154100	570382200	9070	9070	9070	9070	0
240	20250324	154000	570382200	9070	9070	9070	9070	0
241	20250324	153900	570382200	9070	9070	9070	9070	0
242	20250324	153800	570382200	9070	9070	9070	9070	809
243	20250324	153700	570382200	9070	9070	9070	9070	0
244	20250324	153600	570382200	9070	9070	9070	9070	0
245	20250324	153500	570382200	9070	9070	9070	9070	0
246	20250324	153400	570382200	9070	9070	9070	9070	0
247	20250324	153300	570382200	9070	9070	9070	9070	0
248	20250324	153200	570382200	9070	9070	9070	9070	0
249	20250324	153100	570382200	9070	9070	9070	9070	0
250	20250324	153000	570382200	9070	9070	9070	9070	809
251	20250324	152900	563044570	9070	9070	9070	9070	0
252	20250324	152800	563044570	9070	9070	9070	9070	0
253	20250324	152700	563044570	9070	9070	9070	9070	0
254	20250324	152600	563044570	9070	9070	9070	9070	0
255	20250324	152500	563044570	9070	9070	9070	9070	0
256	20250324	152400	563044570	9070	9070	9070	9070	0
257	20250324	152300	563044570	9070	9070	9070	9070	0
258	20250324	152200	563044570	9070	9070	9070	9070	0
259	20250324	152100	563044570	9070	9070	9070	9070	0
260	20250324	152000	563044570	9070	9070	9070	9070	0
261	20250324	151900	563044570	9070	9070	9070	9070	201
262	20250324	151800	561221500	9060	9060	9070	9060	144
263	20250324	151700	559916530	9060	9060	9060	9060	532
264	20250324	151600	555096610	9060	9060	9060	9060	704
265	20250324	151500	548718370	9060	9060	9060	9060	0
266	20250324	151400	548718370	9060	9060	9060	9060	1941
267	20250324	151300	531132910	9060	9060	9060	9060	11
268	20250324	151200	531033250	9050	9050	9050	9050	0
269	20250324	151100	531033250	9050	9050	9050	9050	0
270	20250324	151000	531033250	9050	9050	9050	9050	0
271	20250324	150900	531033250	9050	9050	9050	9050	144
272	20250324	150800	529730050	9050	9050	9050	9050	0
273	20250324	150700	529730050	9050	9050	9050	9050	910
274	20250324	150600	521494550	9050	9050	9050	9050	0
275	20250324	150500	521494550	9050	9050	9050	9050	0
276	20250324	150400	521494550	9050	9050	9050	9050	0
277	20250324	150300	521494550	9050	9050	9050	9050	0
278	20250324	150200	521494550	9050	9050	9050	9050	0
279	20250324	150100	521494550	9050	9050	9050	9050	0
280	20250324	150000	521494550	9050	9050	9050	9050	0
281	20250324	145900	521494550	9050	9050	9050	9050	0
282	20250324	145800	521494550	9050	9050	9050	9050	0
283	20250324	145700	521494550	9050	9050	9050	9050	0
284	20250324	145600	521494550	9050	9050	9050	9050	0
285	20250324	145500	521494550	9050	9060	9060	9050	748
286	20250324	145400	514724420	9060	9060	9060	9060	0
287	20250324	145300	514724420	9060	9060	9060	9060	0
288	20250324	145200	514724420	9060	9060	9060	9060	3
289	20250324	145100	514697240	9050	9050	9050	9050	0
290	20250324	145000	514697240	9050	9050	9050	9050	0
291	20250324	144900	514697240	9050	9050	9050	9050	0
292	20250324	144800	514697240	9050	9050	9050	9050	0
293	20250324	144700	514697240	9050	9050	9050	9050	0
294	20250324	144600	514697240	9050	9050	9050	9050	268
295	20250324	144500	512271840	9050	9050	9050	9050	0
296	20250324	144400	512271840	9050	9050	9050	9050	0
297	20250324	144300	512271840	9050	9050	9050	9050	0
298	20250324	144200	512271840	9050	9050	9050	9050	832
299	20250324	144100	504742240	9050	9050	9050	9050	0
300	20250324	144000	504742240	9050	9050	9050	9050	0
301	20250324	143900	504742240	9050	9050	9050	9050	0
302	20250324	143800	504742240	9050	9050	9050	9050	2
303	20250324	143700	504724140	9050	9050	9050	9050	163
304	20250324	143600	503248990	9050	9050	9050	9050	5837
305	20250324	143500	450424140	9050	9050	9050	9050	2288
306	20250324	143400	429717740	9030	9070	9070	9030	2000
307	20250324	143300	411613380	9070	9070	9070	9070	0
308	20250324	143200	411613380	9070	9070	9070	9070	0
309	20250324	143100	411613380	9070	9070	9070	9070	0
310	20250324	143000	411613380	9070	9070	9070	9070	0
311	20250324	142900	411613380	9070	9070	9070	9070	35
312	20250324	142800	411295930	9070	9070	9070	9070	2
313	20250324	142700	411277790	9070	9070	9070	9070	274
314	20250324	142600	408792610	9070	9070	9070	9070	1279
315	20250324	142500	397192080	9070	9070	9070	9070	0
316	20250324	142400	397192080	9070	9070	9070	9070	0
317	20250324	142300	397192080	9070	9070	9070	9070	0
318	20250324	142200	397192080	9070	9070	9070	9070	0
319	20250324	142100	397192080	9070	9070	9070	9070	0
320	20250324	142000	397192080	9070	9070	9070	9070	0
321	20250324	141900	397192080	9070	9070	9070	9070	0
322	20250324	141800	397192080	9070	9070	9070	9070	0
323	20250324	141700	397192080	9070	9070	9070	9070	630
324	20250324	141600	391477980	9070	9070	9070	9070	35
325	20250324	141500	391160530	9070	9070	9070	9070	303
326	20250324	141400	388412320	9070	9070	9070	9070	2178
327	20250324	141300	368657860	9070	9070	9070	9070	1276
328	20250324	141200	357084540	9060	9060	9060	9060	0
329	20250324	141100	357084540	9060	9060	9060	9060	0
330	20250324	141000	357084540	9060	9060	9060	9060	0
331	20250324	140900	357084540	9060	9060	9060	9060	0
332	20250324	140800	357084540	9060	9060	9060	9060	0
333	20250324	140700	357084540	9060	9060	9060	9060	40
334	20250324	140600	356722140	9060	9060	9060	9060	144
335	20250324	140500	355417500	9060	9060	9060	9060	119
336	20250324	140400	354339360	9080	9070	9080	9070	2152
337	20250324	140300	334820580	9060	9060	9060	9060	0
338	20250324	140200	334820580	9060	9060	9060	9060	0
339	20250324	140100	334820580	9060	9060	9060	9060	0
340	20250324	140000	334820580	9060	9060	9060	9060	34
341	20250324	135900	334512540	9060	9060	9060	9060	0
342	20250324	135800	334512540	9060	9060	9060	9060	0
343	20250324	135700	334512540	9060	9060	9060	9060	0
344	20250324	135600	334512540	9060	9060	9060	9060	0
345	20250324	135500	334512540	9060	9060	9060	9060	34
346	20250324	135400	334204500	9060	9060	9060	9060	0
347	20250324	135300	334204500	9060	9060	9060	9060	120
348	20250324	135200	333117300	9060	9060	9060	9060	0
349	20250324	135100	333117300	9060	9060	9060	9060	0
350	20250324	135000	333117300	9060	9060	9060	9060	0
351	20250324	134900	333117300	9060	9060	9060	9060	0
352	20250324	134800	333117300	9060	9060	9060	9060	1
353	20250324	134700	333108240	9060	9060	9060	9060	924
354	20250324	134600	324736800	9060	9060	9060	9060	0
355	20250324	134500	324736800	9060	9060	9060	9060	0
356	20250324	134400	324736800	9060	9060	9060	9060	0
357	20250324	134300	324736800	9060	9060	9060	9060	219
358	20250324	134200	322752660	9060	9060	9060	9060	0
359	20250324	134100	322752660	9060	9060	9060	9060	10
360	20250324	134000	322662060	9060	9060	9060	9060	39
361	20250324	133900	322308720	9060	9060	9060	9060	0
362	20250324	133800	322308720	9060	9060	9060	9060	0
363	20250324	133700	322308720	9060	9060	9060	9060	0
364	20250324	133600	322308720	9060	9060	9060	9060	0
365	20250324	133500	322308720	9060	9060	9060	9060	0
366	20250324	133400	322308720	9060	9060	9060	9060	0
367	20250324	133300	322308720	9060	9060	9060	9060	0
368	20250324	133200	322308720	9060	9060	9060	9060	20
369	20250324	133100	322127520	9060	9060	9060	9060	0
370	20250324	133000	322127520	9060	9060	9060	9060	0
371	20250324	132900	322127520	9060	9060	9060	9060	1367
372	20250324	132800	309742500	9060	9060	9060	9060	1123
373	20250324	132700	299568120	9060	9060	9060	9060	0
374	20250324	132600	299568120	9060	9060	9060	9060	0
375	20250324	132500	299568120	9060	9060	9060	9060	0
376	20250324	132400	299568120	9060	9060	9060	9060	0
377	20250324	132300	299568120	9060	9060	9060	9060	0
378	20250324	132200	299568120	9060	9060	9060	9060	0
379	20250324	132100	299568120	9060	9060	9060	9060	0
380	20250324	132000	299568120	9060	9060	9060	9060	0
381	20250324	131900	299568120	9060	9060	9060	9060	0
382	20250324	131800	299568120	9060	9060	9060	9060	0
383	20250324	131700	299568120	9060	9060	9060	9060	0
384	20250324	131600	299568120	9060	9060	9060	9060	0
385	20250324	131500	299568120	9060	9060	9060	9060	0
386	20250324	131400	299568120	9060	9060	9060	9060	0
387	20250324	131300	299568120	9060	9060	9060	9060	0
388	20250324	131200	299568120	9060	9060	9060	9060	0
389	20250324	131100	299568120	9060	9060	9060	9060	1000
390	20250324	131000	290508120	9060	9060	9060	9060	141
391	20250324	130900	289230660	9060	9060	9070	9060	219
392	20250324	130800	287246370	9060	9060	9060	9060	81
393	20250324	130700	286512510	9060	9060	9060	9060	0
394	20250324	130600	286512510	9060	9060	9060	9060	0
395	20250324	130500	286512510	9060	9060	9060	9060	0
396	20250324	130400	286512510	9060	9060	9060	9060	0
397	20250324	130300	286512510	9060	9060	9060	9060	0
398	20250324	130200	286512510	9060	9060	9060	9060	0
399	20250324	130100	286512510	9060	9060	9060	9060	0
400	20250324	130000	286512510	9060	9060	9060	9060	1123
401	20250324	125900	276338130	9060	9060	9060	9060	0
402	20250324	125800	276338130	9060	9060	9060	9060	0
403	20250324	125700	276338130	9060	9060	9060	9060	0
404	20250324	125600	276338130	9060	9060	9060	9060	0
405	20250324	125500	276338130	9060	9060	9060	9060	0
406	20250324	125400	276338130	9060	9060	9060	9060	1000
407	20250324	125300	267278130	9060	9060	9060	9060	0
408	20250324	125200	267278130	9060	9060	9060	9060	0
409	20250324	125100	267278130	9060	9060	9060	9060	0
410	20250324	125000	267278130	9060	9060	9060	9060	0
411	20250324	124900	267278130	9060	9060	9060	9060	3
412	20250324	124800	267250950	9060	9060	9060	9060	0
413	20250324	124700	267250950	9060	9060	9060	9060	0
414	20250324	124600	267250950	9060	9060	9060	9060	0
415	20250324	124500	267250950	9060	9060	9060	9060	0
416	20250324	124400	267250950	9060	9060	9060	9060	41
417	20250324	124300	266879490	9060	9060	9070	9060	1878
418	20250324	124200	249848130	9060	9060	9060	9060	0
419	20250324	124100	249848130	9060	9060	9060	9060	0
420	20250324	124000	249848130	9060	9060	9060	9060	24
421	20250324	123900	249630690	9060	9060	9060	9060	60
422	20250324	123800	249087090	9060	9060	9060	9060	0
423	20250324	123700	249087090	9060	9060	9060	9060	0
424	20250324	123600	249087090	9060	9060	9060	9060	0
425	20250324	123500	249087090	9060	9060	9060	9060	0
426	20250324	123400	249087090	9060	9060	9060	9060	0
427	20250324	123300	249087090	9060	9060	9060	9060	1113
428	20250324	123200	239003310	9050	9050	9050	9050	0
429	20250324	123100	239003310	9050	9050	9050	9050	0
430	20250324	123000	239003310	9050	9050	9050	9050	20
431	20250324	122900	238822310	9050	9050	9050	9050	0
432	20250324	122800	238822310	9050	9050	9050	9050	50
433	20250324	122700	238369810	9050	9050	9050	9050	0
434	20250324	122600	238369810	9050	9050	9050	9050	0
435	20250324	122500	238369810	9050	9050	9050	9050	0
436	20250324	122400	238369810	9050	9050	9050	9050	74
437	20250324	122300	237700110	9050	9050	9050	9050	0
438	20250324	122200	237700110	9050	9050	9050	9050	454
439	20250324	122100	233591410	9060	9060	9060	9060	0
440	20250324	122000	233591410	9060	9060	9060	9060	0
441	20250324	121900	233591410	9060	9060	9060	9060	0
442	20250324	121800	233591410	9060	9060	9060	9060	0
443	20250324	121700	233591410	9060	9060	9060	9060	0
444	20250324	121600	233591410	9060	9060	9060	9060	84
445	20250324	121500	232830370	9060	9060	9060	9060	0
446	20250324	121400	232830370	9060	9060	9060	9060	40
447	20250324	121300	232467970	9070	9070	9070	9070	324
448	20250324	121200	229529290	9060	9060	9060	9060	38
449	20250324	121100	229185010	9060	9060	9060	9060	0
450	20250324	121000	229185010	9060	9060	9060	9060	0
451	20250324	120900	229185010	9060	9060	9060	9060	1341
452	20250324	120800	217035550	9050	9050	9050	9050	180
453	20250324	120700	215406550	9040	9040	9040	9040	0
454	20250324	120600	215406550	9040	9040	9040	9040	0
455	20250324	120500	215406550	9040	9040	9040	9040	0
456	20250324	120400	215406550	9040	9040	9040	9040	0
457	20250324	120300	215406550	9040	9040	9040	9040	0
458	20250324	120200	215406550	9040	9040	9040	9040	40
459	20250324	120100	215044950	9040	9050	9050	9040	1040
460	20250324	120000	205633810	9030	9030	9030	9030	0
461	20250324	115900	205633810	9030	9030	9030	9030	0
462	20250324	115800	205633810	9030	9030	9030	9030	37
463	20250324	115700	205299700	9030	9030	9030	9030	0
464	20250324	115600	205299700	9030	9030	9030	9030	0
465	20250324	115500	205299700	9030	9030	9030	9030	0
466	20250324	115400	205299700	9030	9030	9030	9030	0
467	20250324	115300	205299700	9030	9030	9030	9030	0
468	20250324	115200	205299700	9030	9030	9030	9030	37
469	20250324	115100	204965590	9030	9030	9030	9030	0
470	20250324	115000	204965590	9030	9030	9030	9030	0
471	20250324	114900	204965590	9030	9030	9030	9030	0
472	20250324	114800	204965590	9030	9030	9030	9030	40
473	20250324	114700	204604390	9030	9040	9040	9030	1701
474	20250324	114600	189228990	9030	9030	9030	9030	0
475	20250324	114500	189228990	9030	9030	9030	9030	0
476	20250324	114400	189228990	9030	9030	9030	9030	0
477	20250324	114300	189228990	9030	9030	9030	9030	0
478	20250324	114200	189228990	9030	9030	9030	9030	0
479	20250324	114100	189228990	9030	9030	9030	9030	0
480	20250324	114000	189228990	9030	9030	9030	9030	0
481	20250324	113900	189228990	9030	9030	9030	9030	0
482	20250324	113800	189228990	9030	9030	9030	9030	123
483	20250324	113700	188118300	9030	9030	9030	9030	476
484	20250324	113600	183820020	9040	9030	9040	9030	78
485	20250324	113500	183115640	9030	9030	9030	9030	0
486	20250324	113400	183115640	9030	9030	9030	9030	490
487	20250324	113300	178690940	9030	9030	9030	9030	22
488	20250324	113200	178492280	9030	9030	9030	9030	0
489	20250324	113100	178492280	9030	9030	9030	9030	0
490	20250324	113000	178492280	9030	9030	9030	9030	0
491	20250324	112900	178492280	9030	9030	9030	9030	0
492	20250324	112800	178492280	9030	9030	9030	9030	34
493	20250324	112700	178185260	9030	9030	9030	9030	0
494	20250324	112600	178185260	9030	9030	9030	9030	0
495	20250324	112500	178185260	9030	9030	9030	9030	0
496	20250324	112400	178185260	9030	9030	9030	9030	0
497	20250324	112300	178185260	9030	9030	9030	9030	0
498	20250324	112200	178185260	9030	9030	9030	9030	0
499	20250324	112100	178185260	9030	9030	9030	9030	0
500	20250324	112000	178185260	9030	9030	9030	9030	180
501	20250324	111900	176559860	9030	9040	9040	9030	583
502	20250324	111800	171290260	9040	9040	9040	9040	0
503	20250324	111700	171290260	9040	9040	9040	9040	78
504	20250324	111600	170585140	9050	9040	9050	9040	574
505	20250324	111500	165396070	9030	9030	9030	9030	0
506	20250324	111400	165396070	9030	9030	9030	9030	82
507	20250324	111300	164655610	9030	9030	9030	9030	0
508	20250324	111200	164655610	9030	9030	9030	9030	0
509	20250324	111100	164655610	9030	9030	9030	9030	0
510	20250324	111000	164655610	9030	9030	9030	9030	0
511	20250324	110900	164655610	9030	9030	9030	9030	0
512	20250324	110800	164655610	9030	9030	9030	9030	0
513	20250324	110700	164655610	9030	9030	9030	9030	0
514	20250324	110600	164655610	9030	9030	9030	9030	0
515	20250324	110500	164655610	9030	9030	9030	9030	0
516	20250324	110400	164655610	9030	9030	9030	9030	0
517	20250324	110300	164655610	9030	9030	9030	9030	0
518	20250324	110200	164655610	9030	9030	9030	9030	0
519	20250324	110100	164655610	9030	9030	9030	9030	0
520	20250324	110000	164655610	9030	9030	9030	9030	0
521	20250324	105900	164655610	9030	9030	9030	9030	0
522	20250324	105800	164655610	9030	9030	9030	9030	0
523	20250324	105700	164655610	9030	9030	9030	9030	0
524	20250324	105600	164655610	9030	9030	9030	9030	340
525	20250324	105500	161585410	9030	9030	9030	9030	0
526	20250324	105400	161585410	9030	9030	9030	9030	0
527	20250324	105300	161585410	9030	9030	9030	9030	0
528	20250324	105200	161585410	9030	9030	9030	9030	0
529	20250324	105100	161585410	9030	9030	9030	9030	0
530	20250324	105000	161585410	9030	9040	9040	9030	204
531	20250324	104900	159741660	9030	9030	9030	9030	0
532	20250324	104800	159741660	9030	9030	9030	9030	1114
533	20250324	104700	149682240	9030	9030	9030	9030	0
534	20250324	104600	149682240	9030	9030	9030	9030	0
535	20250324	104500	149682240	9030	9030	9030	9030	0
536	20250324	104400	149682240	9030	9030	9030	9030	0
537	20250324	104300	149682240	9030	9030	9030	9030	0
538	20250324	104200	149682240	9030	9030	9030	9030	0
539	20250324	104100	149682240	9030	9030	9030	9030	34
540	20250324	104000	149375220	9030	9030	9030	9030	80
541	20250324	103900	148652820	9030	9030	9030	9030	697
542	20250324	103800	142358910	9030	9030	9030	9030	383
543	20250324	103700	138900420	9030	9030	9030	9030	0
544	20250324	103600	138900420	9030	9030	9030	9030	0
545	20250324	103500	138900420	9030	9030	9030	9030	0
546	20250324	103400	138900420	9030	9030	9030	9030	0
547	20250324	103300	138900420	9030	9030	9030	9030	0
548	20250324	103200	138900420	9030	9030	9030	9030	0
549	20250324	103100	138900420	9030	9030	9030	9030	0
550	20250324	103000	138900420	9030	9030	9030	9030	0
551	20250324	102900	138900420	9030	9030	9030	9030	1
552	20250324	102800	138891390	9030	9030	9030	9030	0
553	20250324	102700	138891390	9030	9030	9030	9030	826
554	20250324	102600	131432610	9030	9030	9030	9030	0
555	20250324	102500	131432610	9030	9030	9030	9030	22
556	20250324	102400	131233950	9030	9030	9030	9030	0
557	20250324	102300	131233950	9030	9030	9030	9030	5
558	20250324	102200	131188800	9020	9020	9020	9020	0
559	20250324	102100	131188800	9020	9020	9020	9020	0
560	20250324	102000	131188800	9020	9020	9020	9020	0
561	20250324	101900	131188800	9020	9020	9020	9020	0
562	20250324	101800	131188800	9020	9020	9020	9020	0
563	20250324	101700	131188800	9020	9020	9020	9020	0
564	20250324	101600	131188800	9020	9020	9020	9020	0
565	20250324	101500	131188800	9020	9020	9020	9020	0
566	20250324	101400	131188800	9020	9020	9020	9020	34
567	20250324	101300	130882120	9030	9030	9030	9030	315
568	20250324	101200	128037670	9030	9030	9030	9030	0
569	20250324	101100	128037670	9030	9030	9030	9020	1156
570	20250324	101000	117599380	9030	9030	9030	9030	38
571	20250324	100900	117256240	9030	9040	9040	9030	232
572	20250324	100800	115159640	9030	9020	9030	9020	994
573	20250324	100700	106184200	9030	9030	9030	9030	1
574	20250324	100600	106175170	9030	9030	9030	9030	0
575	20250324	100500	106175170	9030	9030	9030	9030	0
576	20250324	100400	106175170	9030	9030	9030	9030	0
577	20250324	100300	106175170	9030	9030	9030	9030	0
578	20250324	100200	106175170	9030	9030	9030	9030	0
579	20250324	100100	106175170	9030	9020	9030	9020	942
580	20250324	100000	97678150	9020	9020	9020	9020	194
581	20250324	095900	95928270	9020	9020	9020	9020	0
582	20250324	095800	95928270	9020	9020	9020	9020	0
583	20250324	095700	95928270	9020	9020	9020	9020	0
584	20250324	095600	95928270	9020	9020	9020	9020	0
585	20250324	095500	95928270	9020	9020	9020	9020	0
586	20250324	095400	95928270	9020	9020	9020	9020	6
587	20250324	095300	95874150	9020	9020	9020	9020	2
588	20250324	095200	95856110	9020	9020	9020	9020	3
589	20250324	095100	95829050	9030	9030	9030	9030	0
590	20250324	095000	95829050	9030	9030	9030	9030	0
591	20250324	094900	95829050	9030	9030	9030	9030	167
592	20250324	094800	94321040	9010	9010	9010	9010	72
593	20250324	094700	93672320	9030	9010	9030	9010	1067
594	20250324	094600	84047800	9000	9000	9000	9000	39
595	20250324	094500	83696800	9010	9010	9010	9010	0
596	20250324	094400	83696800	9010	9010	9010	9010	1
597	20250324	094300	83687790	9000	9000	9000	9000	0
598	20250324	094200	83687790	9000	9000	9000	9000	0
599	20250324	094100	83687790	9000	9000	9000	9000	0
600	20250324	094000	83687790	9000	9000	9000	9000	0
601	20250324	093900	83687790	9000	9000	9000	9000	0
602	20250324	093800	83687790	9000	9000	9000	9000	0
603	20250324	093700	83687790	9000	9000	9000	9000	38
604	20250324	093600	83345790	9000	9000	9000	9000	190
605	20250324	093500	81635790	9000	9000	9000	9000	1000
606	20250324	093400	72635790	9010	9010	9010	9010	0
607	20250324	093300	72635790	9010	9010	9010	9010	0
608	20250324	093200	72635790	9010	9010	9010	9010	30
609	20250324	093100	72365490	9000	9000	9000	9000	0
610	20250324	093000	72365490	9000	9000	9000	9000	151
611	20250324	092900	71006490	9000	9000	9000	9000	2201
612	20250324	092800	51197490	9000	9000	9000	9000	0
613	20250324	092700	51197490	9000	9000	9000	9000	0
614	20250324	092600	51197490	9000	9000	9000	9000	0
615	20250324	092500	51197490	9000	9000	9000	9000	0
616	20250324	092400	51197490	9000	9000	9000	9000	0
617	20250324	092300	51197490	9000	9000	9000	9000	0
618	20250324	092200	51197490	9000	9000	9000	9000	50
619	20250324	092100	50747490	9000	9000	9000	9000	0
620	20250324	092000	50747490	9000	9000	9040	9000	1988
621	20250324	091900	32847580	8980	8980	8980	8980	0
622	20250324	091800	32847580	8980	8980	8980	8980	41
623	20250324	091700	32479400	9000	9000	9000	9000	500
624	20250324	091600	27979400	8980	8980	8980	8980	0
625	20250324	091500	27979400	8980	8980	8980	8980	59
626	20250324	091400	27449580	9000	9000	9000	9000	0
627	20250324	091300	27449580	9000	9000	9000	9000	0
628	20250324	091200	27449580	9000	9000	9000	9000	0
629	20250324	091100	27449580	9000	9000	9000	9000	0
630	20250324	091000	27449580	9000	9000	9000	9000	1
631	20250324	090900	27440580	8960	8960	8960	8960	4
632	20250324	090800	27404740	8990	8990	8990	8990	123
633	20250324	090700	26298970	8990	8990	8990	8990	200
634	20250324	090600	24500970	8990	8990	8990	8990	0
635	20250324	090500	24500970	8990	8990	8990	8990	102
636	20250324	090400	23583990	8950	8950	8950	8950	0
637	20250324	090300	23583990	8950	8950	8950	8950	0
638	20250324	090200	23583990	8950	9000	9000	8950	2127
639	20250324	090100	4533310	9000	9090	9090	8980	441
640	20250324	090000	564470	8960	8960	8960	8950	63