KissMeData/060310/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	194100	281346723	1840	1840	1840	1840	1393
3	20250324	194000	281346723	1840	1840	1840	1840	0
4	20250324	193900	281346723	1840	1840	1840	1840	0
5	20250324	193800	281346723	1840	1840	1840	1840	0
6	20250324	193700	281346723	1840	1840	1840	1840	0
7	20250324	193600	281346723	1840	1840	1840	1840	0
8	20250324	193500	281346723	1840	1840	1840	1840	0
9	20250324	193400	281346723	1840	1840	1840	1840	0
10	20250324	193300	281346723	1840	1840	1840	1840	0
11	20250324	193200	281346723	1840	1840	1840	1840	0
12	20250324	193100	281346723	1840	1840	1840	1840	0
13	20250324	193000	281346723	1840	1840	1840	1840	0
14	20250324	192900	281346723	1840	1840	1840	1840	0
15	20250324	192800	281346723	1840	1840	1840	1840	0
16	20250324	192700	281346723	1840	1840	1840	1840	0
17	20250324	192600	281346723	1840	1840	1840	1840	0
18	20250324	192500	281346723	1840	1840	1840	1840	0
19	20250324	192400	281346723	1840	1840	1840	1840	0
20	20250324	192300	281346723	1840	1840	1840	1840	0
21	20250324	192200	281346723	1840	1840	1840	1840	0
22	20250324	192100	281346723	1840	1840	1840	1840	0
23	20250324	192000	281346723	1840	1840	1840	1840	0
24	20250324	191900	281346723	1840	1840	1840	1840	0
25	20250324	191800	281346723	1840	1840	1840	1840	0
26	20250324	191700	281346723	1840	1840	1840	1840	0
27	20250324	191600	281346723	1840	1840	1840	1840	0
28	20250324	191500	281346723	1840	1840	1840	1840	0
29	20250324	191400	281346723	1840	1840	1840	1840	0
30	20250324	191300	281346723	1840	1840	1840	1840	0
31	20250324	191200	281346723	1840	1840	1840	1840	0
32	20250324	191100	281346723	1840	1840	1840	1840	1393
33	20250324	191000	281346723	1840	1840	1840	1840	0
34	20250324	190900	281346723	1840	1840	1840	1840	0
35	20250324	190800	281346723	1840	1840	1840	1840	0
36	20250324	190700	281346723	1840	1840	1840	1840	0
37	20250324	190600	281346723	1840	1840	1840	1840	0
38	20250324	190500	281346723	1840	1840	1840	1840	0
39	20250324	190400	281346723	1840	1840	1840	1840	0
40	20250324	190300	281346723	1840	1840	1840	1840	0
41	20250324	190200	281346723	1840	1840	1840	1840	0
42	20250324	190100	281346723	1840	1840	1840	1840	0
43	20250324	190000	281346723	1840	1840	1840	1840	0
44	20250324	185900	281346723	1840	1840	1840	1840	0
45	20250324	185800	281346723	1840	1840	1840	1840	0
46	20250324	185700	281346723	1840	1840	1840	1840	0
47	20250324	185600	281346723	1840	1840	1840	1840	0
48	20250324	185500	281346723	1840	1840	1840	1840	0
49	20250324	185400	281346723	1840	1840	1840	1840	0
50	20250324	185300	281346723	1840	1840	1840	1840	0
51	20250324	185200	281346723	1840	1840	1840	1840	0
52	20250324	185100	281346723	1840	1840	1840	1840	0
53	20250324	185000	281346723	1840	1840	1840	1840	0
54	20250324	184900	281346723	1840	1840	1840	1840	0
55	20250324	184800	281346723	1840	1840	1840	1840	0
56	20250324	184700	281346723	1840	1840	1840	1840	0
57	20250324	184600	281346723	1840	1840	1840	1840	0
58	20250324	184500	281346723	1840	1840	1840	1840	0
59	20250324	184400	281346723	1840	1840	1840	1840	0
60	20250324	184300	281346723	1840	1840	1840	1840	0
61	20250324	184200	281346723	1840	1840	1840	1840	0
62	20250324	184100	281346723	1840	1840	1840	1840	1393
63	20250324	184000	281346723	1840	1840	1840	1840	0
64	20250324	183900	281346723	1840	1840	1840	1840	0
65	20250324	183800	281346723	1840	1840	1840	1840	0
66	20250324	183700	281346723	1840	1840	1840	1840	0
67	20250324	183600	281346723	1840	1840	1840	1840	0
68	20250324	183500	281346723	1840	1840	1840	1840	0
69	20250324	183400	281346723	1840	1840	1840	1840	0
70	20250324	183300	281346723	1840	1840	1840	1840	0
71	20250324	183200	281346723	1840	1840	1840	1840	0
72	20250324	183100	281346723	1840	1840	1840	1840	0
73	20250324	183000	281346723	1840	1840	1840	1840	0
74	20250324	182900	281346723	1840	1840	1840	1840	0
75	20250324	182800	281346723	1840	1840	1840	1840	0
76	20250324	182700	281346723	1840	1840	1840	1840	0
77	20250324	182600	281346723	1840	1840	1840	1840	0
78	20250324	182500	281346723	1840	1840	1840	1840	0
79	20250324	182400	281346723	1840	1840	1840	1840	0
80	20250324	182300	281346723	1840	1840	1840	1840	0
81	20250324	182200	281346723	1840	1840	1840	1840	0
82	20250324	182100	281346723	1840	1840	1840	1840	0
83	20250324	182000	281346723	1840	1840	1840	1840	0
84	20250324	181900	281346723	1840	1840	1840	1840	0
85	20250324	181800	281346723	1840	1840	1840	1840	0
86	20250324	181700	281346723	1840	1840	1840	1840	0
87	20250324	181600	281346723	1840	1840	1840	1840	0
88	20250324	181500	281346723	1840	1840	1840	1840	0
89	20250324	181400	281346723	1840	1840	1840	1840	0
90	20250324	181300	281346723	1840	1840	1840	1840	0
91	20250324	181200	281346723	1840	1840	1840	1840	0
92	20250324	181100	281346723	1840	1840	1840	1840	1393
93	20250324	181000	281346723	1840	1840	1840	1840	0
94	20250324	180900	281346723	1840	1840	1840	1840	0
95	20250324	180800	281346723	1840	1840	1840	1840	0
96	20250324	180700	281346723	1840	1840	1840	1840	0
97	20250324	180600	281346723	1840	1840	1840	1840	0
98	20250324	180500	281346723	1840	1840	1840	1840	0
99	20250324	180400	281346723	1840	1840	1840	1840	0
100	20250324	180300	281346723	1840	1840	1840	1840	0
101	20250324	180200	281346723	1840	1840	1840	1840	0
102	20250324	180100	281346723	1840	1840	1840	1840	0
103	20250324	180000	281346723	1840	1840	1840	1840	0
104	20250324	175900	281346723	1840	1840	1840	1840	0
105	20250324	175800	281346723	1840	1840	1840	1840	0
106	20250324	175700	281346723	1840	1840	1840	1840	0
107	20250324	175600	281346723	1840	1840	1840	1840	0
108	20250324	175500	281346723	1840	1840	1840	1840	0
109	20250324	175400	281346723	1840	1840	1840	1840	0
110	20250324	175300	281346723	1840	1840	1840	1840	0
111	20250324	175200	281346723	1840	1840	1840	1840	0
112	20250324	175100	281346723	1840	1840	1840	1840	0
113	20250324	175000	281346723	1840	1840	1840	1840	0
114	20250324	174900	281346723	1840	1840	1840	1840	0
115	20250324	174800	281346723	1840	1840	1840	1840	0
116	20250324	174700	281346723	1840	1840	1840	1840	0
117	20250324	174600	281346723	1840	1840	1840	1840	0
118	20250324	174500	281346723	1840	1840	1840	1840	0
119	20250324	174400	281346723	1840	1840	1840	1840	0
120	20250324	174300	281346723	1840	1840	1840	1840	0
121	20250324	174200	281346723	1840	1840	1840	1840	0
122	20250324	174100	281346723	1840	1840	1840	1840	1393
123	20250324	174000	281346723	1840	1840	1840	1840	0
124	20250324	173900	281346723	1840	1840	1840	1840	0
125	20250324	173800	281346723	1840	1840	1840	1840	0
126	20250324	173700	281346723	1840	1840	1840	1840	0
127	20250324	173600	281346723	1840	1840	1840	1840	0
128	20250324	173500	281346723	1840	1840	1840	1840	0
129	20250324	173400	281346723	1840	1840	1840	1840	0
130	20250324	173300	281346723	1840	1840	1840	1840	0
131	20250324	173200	281346723	1840	1840	1840	1840	0
132	20250324	173100	281346723	1840	1840	1840	1840	0
133	20250324	173000	281346723	1840	1840	1840	1840	0
134	20250324	172900	281346723	1840	1840	1840	1840	0
135	20250324	172800	281346723	1840	1840	1840	1840	0
136	20250324	172700	281346723	1840	1840	1840	1840	0
137	20250324	172600	281346723	1840	1840	1840	1840	0
138	20250324	172500	281346723	1840	1840	1840	1840	0
139	20250324	172400	281346723	1840	1840	1840	1840	0
140	20250324	172300	281346723	1840	1840	1840	1840	0
141	20250324	172200	281346723	1840	1840	1840	1840	0
142	20250324	172100	281346723	1840	1840	1840	1840	0
143	20250324	172000	281346723	1840	1840	1840	1840	0
144	20250324	171900	281346723	1840	1840	1840	1840	0
145	20250324	171800	281346723	1840	1840	1840	1840	0
146	20250324	171700	281346723	1840	1840	1840	1840	0
147	20250324	171600	281346723	1840	1840	1840	1840	0
148	20250324	171500	281346723	1840	1840	1840	1840	0
149	20250324	171400	281346723	1840	1840	1840	1840	0
150	20250324	171300	281346723	1840	1840	1840	1840	0
151	20250324	171200	281346723	1840	1840	1840	1840	0
152	20250324	171100	281346723	1840	1840	1840	1840	1393
153	20250324	171000	281346723	1840	1840	1840	1840	0
154	20250324	170900	281346723	1840	1840	1840	1840	0
155	20250324	170800	281346723	1840	1840	1840	1840	0
156	20250324	170700	281346723	1840	1840	1840	1840	0
157	20250324	170600	281346723	1840	1840	1840	1840	0
158	20250324	170500	281346723	1840	1840	1840	1840	0
159	20250324	170400	281346723	1840	1840	1840	1840	0
160	20250324	170300	281346723	1840	1840	1840	1840	0
161	20250324	170200	281346723	1840	1840	1840	1840	0
162	20250324	170100	281346723	1840	1840	1840	1840	0
163	20250324	170000	281346723	1840	1840	1840	1840	0
164	20250324	165900	281346723	1840	1840	1840	1840	0
165	20250324	165800	281346723	1840	1840	1840	1840	0
166	20250324	165700	281346723	1840	1840	1840	1840	0
167	20250324	165600	281346723	1840	1840	1840	1840	0
168	20250324	165500	281346723	1840	1840	1840	1840	0
169	20250324	165400	281346723	1840	1840	1840	1840	0
170	20250324	165300	281346723	1840	1840	1840	1840	0
171	20250324	165200	281346723	1840	1840	1840	1840	0
172	20250324	165100	281346723	1840	1840	1840	1840	0
173	20250324	165000	281346723	1840	1840	1840	1840	0
174	20250324	164900	281346723	1840	1840	1840	1840	0
175	20250324	164800	281346723	1840	1840	1840	1840	0
176	20250324	164700	281346723	1840	1840	1840	1840	0
177	20250324	164600	281346723	1840	1840	1840	1840	0
178	20250324	164500	281346723	1840	1840	1840	1840	0
179	20250324	164400	281346723	1840	1840	1840	1840	0
180	20250324	164300	281346723	1840	1840	1840	1840	0
181	20250324	164200	281346723	1840	1840	1840	1840	0
182	20250324	164100	281346723	1840	1840	1840	1840	1393
183	20250324	164000	281346723	1840	1840	1840	1840	0
184	20250324	163900	281346723	1840	1840	1840	1840	0
185	20250324	163800	281346723	1840	1840	1840	1840	0
186	20250324	163700	281346723	1840	1840	1840	1840	0
187	20250324	163600	281346723	1840	1840	1840	1840	0
188	20250324	163500	281346723	1840	1840	1840	1840	0
189	20250324	163400	281346723	1840	1840	1840	1840	0
190	20250324	163300	281346723	1840	1840	1840	1840	0
191	20250324	163200	281346723	1840	1840	1840	1840	0
192	20250324	163100	281346723	1840	1840	1840	1840	0
193	20250324	163000	281346723	1840	1840	1840	1840	0
194	20250324	162900	281346723	1840	1840	1840	1840	0
195	20250324	162800	281346723	1840	1840	1840	1840	0
196	20250324	162700	281346723	1840	1840	1840	1840	0
197	20250324	162600	281346723	1840	1840	1840	1840	0
198	20250324	162500	281346723	1840	1840	1840	1840	0
199	20250324	162400	281346723	1840	1840	1840	1840	0
200	20250324	162300	281346723	1840	1840	1840	1840	0
201	20250324	162200	281346723	1840	1840	1840	1840	0
202	20250324	162100	281346723	1840	1840	1840	1840	0
203	20250324	162000	281346723	1840	1840	1840	1840	0
204	20250324	161900	281346723	1840	1840	1840	1840	0
205	20250324	161800	281346723	1840	1840	1840	1840	0
206	20250324	161700	281346723	1840	1840	1840	1840	0
207	20250324	161600	281346723	1840	1840	1840	1840	0
208	20250324	161500	281346723	1840	1840	1840	1840	0
209	20250324	161400	281346723	1840	1840	1840	1840	0
210	20250324	161300	281346723	1840	1840	1840	1840	0
211	20250324	161200	281346723	1840	1840	1840	1840	0
212	20250324	161100	281346723	1840	1840	1840	1840	1393
213	20250324	161000	281346723	1840	1840	1840	1840	0
214	20250324	160900	281346723	1840	1840	1840	1840	0
215	20250324	160800	281346723	1840	1840	1840	1840	0
216	20250324	160700	281346723	1840	1840	1840	1840	0
217	20250324	160600	281346723	1840	1840	1840	1840	0
218	20250324	160500	281346723	1840	1840	1840	1840	0
219	20250324	160400	281346723	1840	1840	1840	1840	0
220	20250324	160300	281346723	1840	1840	1840	1840	0
221	20250324	160200	281346723	1840	1840	1840	1840	0
222	20250324	160100	281346723	1840	1840	1840	1840	0
223	20250324	160000	281346723	1840	1840	1840	1840	0
224	20250324	155900	281346723	1840	1840	1840	1840	0
225	20250324	155800	281346723	1840	1840	1840	1840	0
226	20250324	155700	281346723	1840	1840	1840	1840	0
227	20250324	155600	281346723	1840	1840	1840	1840	0
228	20250324	155500	281346723	1840	1840	1840	1840	0
229	20250324	155400	281346723	1840	1840	1840	1840	0
230	20250324	155300	281346723	1840	1840	1840	1840	0
231	20250324	155200	281346723	1840	1840	1840	1840	0
232	20250324	155100	281346723	1840	1840	1840	1840	0
233	20250324	155000	281346723	1840	1840	1840	1840	0
234	20250324	154900	281346723	1840	1840	1840	1840	0
235	20250324	154800	281346723	1840	1840	1840	1840	0
236	20250324	154700	281346723	1840	1840	1840	1840	0
237	20250324	154600	281346723	1840	1840	1840	1840	0
238	20250324	154500	281346723	1840	1840	1840	1840	0
239	20250324	154400	281346723	1840	1840	1840	1840	0
240	20250324	154300	281346723	1840	1840	1840	1840	0
241	20250324	154200	281346723	1840	1840	1840	1840	0
242	20250324	154100	281346723	1840	1840	1840	1840	1393
243	20250324	154000	281346723	1840	1840	1840	1840	0
244	20250324	153900	281346723	1840	1840	1840	1840	0
245	20250324	153800	281346723	1840	1840	1840	1840	0
246	20250324	153700	281346723	1840	1840	1840	1840	0
247	20250324	153600	281346723	1840	1840	1840	1840	0
248	20250324	153500	281346723	1840	1840	1840	1840	0
249	20250324	153400	281346723	1840	1840	1840	1840	0
250	20250324	153300	281346723	1840	1840	1840	1840	0
251	20250324	153200	281346723	1840	1840	1840	1840	0
252	20250324	153100	281346723	1840	1840	1840	1840	0
253	20250324	153000	281346723	1840	1840	1840	1840	1393
254	20250324	152900	278783603	1837	1837	1837	1837	0
255	20250324	152800	278783603	1837	1837	1837	1837	0
256	20250324	152700	278783603	1837	1837	1837	1837	0
257	20250324	152600	278783603	1837	1837	1837	1837	0
258	20250324	152500	278783603	1837	1837	1837	1837	0
259	20250324	152400	278783603	1837	1837	1837	1837	0
260	20250324	152300	278783603	1837	1837	1837	1837	0
261	20250324	152200	278783603	1837	1837	1837	1837	0
262	20250324	152100	278783603	1837	1837	1837	1837	0
263	20250324	152000	278783603	1837	1837	1837	1837	0
264	20250324	151900	278783603	1837	1837	1837	1837	400
265	20250324	151800	278048803	1838	1837	1838	1837	245
266	20250324	151700	277598737	1837	1837	1837	1837	386
267	20250324	151600	276889655	1837	1837	1837	1837	2
268	20250324	151500	276885981	1832	1832	1832	1832	1
269	20250324	151400	276884149	1837	1837	1837	1837	0
270	20250324	151300	276884149	1837	1837	1837	1837	40
271	20250324	151200	276810669	1837	1837	1837	1837	0
272	20250324	151100	276810669	1837	1837	1837	1837	0
273	20250324	151000	276810669	1837	1830	1837	1830	224
274	20250324	150900	276400539	1831	1831	1831	1831	307
275	20250324	150800	275838422	1837	1837	1837	1837	0
276	20250324	150700	275838422	1837	1837	1837	1837	0
277	20250324	150600	275838422	1837	1833	1837	1833	334
278	20250324	150500	275226196	1833	1833	1833	1833	55
279	20250324	150400	275125381	1831	1833	1833	1831	520
280	20250324	150300	274173020	1833	1833	1833	1833	208
281	20250324	150200	273791756	1833	1831	1833	1831	11
282	20250324	150100	273771613	1831	1831	1831	1831	95
283	20250324	150000	273597668	1831	1831	1831	1831	1200
284	20250324	145900	271400468	1831	1831	1831	1831	0
285	20250324	145800	271400468	1831	1832	1832	1831	1054
286	20250324	145700	269470007	1833	1835	1835	1833	735
287	20250324	145600	268121906	1835	1835	1835	1835	1
288	20250324	145500	268120071	1833	1833	1833	1832	1314
289	20250324	145400	265711823	1834	1835	1835	1834	509
290	20250324	145300	264778031	1836	1836	1836	1836	0
291	20250324	145200	264778031	1836	1837	1837	1836	244
292	20250324	145100	264330046	1840	1840	1840	1840	0
293	20250324	145000	264330046	1840	1840	1840	1840	3
294	20250324	144900	264324526	1840	1840	1840	1840	0
295	20250324	144800	264324526	1840	1840	1840	1840	1000
296	20250324	144700	262484526	1840	1840	1840	1840	10
297	20250324	144600	262466126	1840	1840	1840	1840	0
298	20250324	144500	262466126	1840	1840	1840	1840	0
299	20250324	144400	262466126	1840	1840	1840	1840	0
300	20250324	144300	262466126	1840	1840	1840	1840	1
301	20250324	144200	262464286	1836	1836	1836	1836	10
302	20250324	144100	262445926	1841	1841	1841	1841	0
303	20250324	144000	262445926	1841	1841	1841	1841	1
304	20250324	143900	262444085	1836	1836	1836	1836	0
305	20250324	143800	262444085	1836	1838	1838	1836	300
306	20250324	143700	261893102	1842	1842	1842	1842	0
307	20250324	143600	261893102	1842	1839	1842	1839	2000
308	20250324	143500	258211424	1838	1838	1838	1838	223
309	20250324	143400	257801550	1838	1838	1838	1838	177
310	20250324	143300	257476224	1839	1839	1839	1839	0
311	20250324	143200	257476224	1839	1839	1839	1839	100
312	20250324	143100	257292324	1839	1839	1839	1839	0
313	20250324	143000	257292324	1839	1834	1839	1833	977
314	20250324	142900	255500842	1839	1839	1839	1839	0
315	20250324	142800	255500842	1839	1839	1839	1839	54
316	20250324	142700	255401536	1839	1839	1839	1839	1
317	20250324	142600	255399697	1840	1840	1840	1840	0
318	20250324	142500	255399697	1840	1840	1840	1840	0
319	20250324	142400	255399697	1840	1840	1840	1840	0
320	20250324	142300	255399697	1840	1840	1840	1840	0
321	20250324	142200	255399697	1840	1840	1840	1840	0
322	20250324	142100	255399697	1840	1840	1840	1840	0
323	20250324	142000	255399697	1840	1840	1840	1840	124
324	20250324	141900	255171537	1842	1842	1842	1842	0
325	20250324	141800	255171537	1842	1842	1842	1842	0
326	20250324	141700	255171537	1842	1842	1842	1842	0
327	20250324	141600	255171537	1842	1842	1842	1842	0
328	20250324	141500	255171537	1842	1842	1842	1842	0
329	20250324	141400	255171537	1842	1842	1842	1842	0
330	20250324	141300	255171537	1842	1842	1842	1842	0
331	20250324	141200	255171537	1842	1842	1842	1842	0
332	20250324	141100	255171537	1842	1842	1842	1842	0
333	20250324	141000	255171537	1842	1842	1842	1842	0
334	20250324	140900	255171537	1842	1841	1842	1841	4
335	20250324	140800	255164172	1842	1842	1842	1842	0
336	20250324	140700	255164172	1842	1842	1842	1842	0
337	20250324	140600	255164172	1842	1842	1842	1842	0
338	20250324	140500	255164172	1842	1842	1842	1842	1
339	20250324	140400	255162330	1833	1841	1841	1833	7000
340	20250324	140300	242318249	1842	1842	1842	1842	0
341	20250324	140200	242318249	1842	1842	1842	1842	89
342	20250324	140100	242154311	1842	1842	1842	1842	100
343	20250324	140000	241970111	1842	1842	1842	1842	0
344	20250324	135900	241970111	1842	1842	1842	1842	1
345	20250324	135800	241968269	1839	1839	1839	1839	449
346	20250324	135700	241142558	1840	1840	1840	1840	100
347	20250324	135600	240958558	1840	1841	1841	1840	100
348	20250324	135500	240774556	1840	1840	1840	1840	1500
349	20250324	135400	238014556	1840	1840	1840	1840	0
350	20250324	135300	238014556	1840	1841	1841	1840	1249
351	20250324	135200	235716147	1842	1842	1842	1842	0
352	20250324	135100	235716147	1842	1842	1842	1842	0
353	20250324	135000	235716147	1842	1842	1842	1842	0
354	20250324	134900	235716147	1842	1842	1842	1842	0
355	20250324	134800	235716147	1842	1842	1842	1842	0
356	20250324	134700	235716147	1842	1842	1842	1842	20
357	20250324	134600	235679307	1842	1842	1842	1842	0
358	20250324	134500	235679307	1842	1842	1842	1842	101
359	20250324	134400	235493265	1841	1841	1841	1841	497
360	20250324	134300	234578288	1842	1842	1842	1842	0
361	20250324	134200	234578288	1842	1842	1842	1842	0
362	20250324	134100	234578288	1842	1842	1842	1842	83
363	20250324	134000	234425402	1842	1842	1842	1842	0
364	20250324	133900	234425402	1842	1842	1842	1842	0
365	20250324	133800	234425402	1842	1842	1842	1842	0
366	20250324	133700	234425402	1842	1842	1842	1842	1
367	20250324	133600	234423560	1841	1841	1841	1841	1215
368	20250324	133500	232186745	1841	1841	1841	1841	10
369	20250324	133400	232168335	1842	1842	1842	1842	0
370	20250324	133300	232168335	1842	1842	1842	1842	2
371	20250324	133200	232164651	1841	1840	1841	1840	901
372	20250324	133100	230506810	1840	1840	1840	1840	199
373	20250324	133000	230140650	1841	1841	1841	1841	0
374	20250324	132900	230140650	1841	1840	1841	1840	181
375	20250324	132800	229807609	1840	1840	1840	1840	0
376	20250324	132700	229807609	1840	1840	1840	1840	100
377	20250324	132600	229623609	1840	1840	1840	1840	0
378	20250324	132500	229623609	1840	1840	1840	1840	20
379	20250324	132400	229586809	1841	1840	1841	1840	123
380	20250324	132300	229360488	1840	1840	1840	1840	1120
381	20250324	132200	227299688	1840	1840	1840	1840	200
382	20250324	132100	226931688	1840	1840	1840	1840	0
383	20250324	132000	226931688	1840	1840	1840	1840	0
384	20250324	131900	226931688	1840	1840	1840	1840	150
385	20250324	131800	226655688	1840	1840	1840	1840	300
386	20250324	131700	226103688	1840	1840	1841	1840	1002
387	20250324	131600	224260006	1840	1840	1840	1840	200
388	20250324	131500	223892006	1842	1842	1842	1842	0
389	20250324	131400	223892006	1842	1840	1842	1840	562
390	20250324	131300	222857347	1840	1840	1840	1840	39
391	20250324	131200	222785587	1841	1840	1841	1840	101
392	20250324	131100	222599746	1840	1841	1841	1840	377
393	20250324	131000	221906065	1840	1840	1840	1840	284
394	20250324	130900	221383505	1840	1839	1840	1839	501
395	20250324	130800	220461765	1840	1840	1840	1840	38
396	20250324	130700	220391845	1839	1839	1839	1839	250
397	20250324	130600	219932095	1840	1840	1840	1840	0
398	20250324	130500	219932095	1840	1840	1840	1840	50
399	20250324	130400	219840095	1840	1840	1840	1840	0
400	20250324	130300	219840095	1840	1840	1840	1840	0
401	20250324	130200	219840095	1840	1840	1840	1840	54
402	20250324	130100	219740735	1840	1840	1840	1840	0
403	20250324	130000	219740735	1840	1840	1840	1840	286
404	20250324	125900	219214495	1841	1841	1841	1841	0
405	20250324	125800	219214495	1841	1841	1841	1841	0
406	20250324	125700	219214495	1841	1841	1841	1841	109
407	20250324	125600	219013826	1840	1840	1840	1840	267
408	20250324	125500	218522546	1841	1841	1841	1841	0
409	20250324	125400	218522546	1841	1841	1841	1841	0
410	20250324	125300	218522546	1841	1841	1841	1841	0
411	20250324	125200	218522546	1841	1841	1841	1841	20
412	20250324	125100	218485726	1841	1840	1841	1840	2
413	20250324	125000	218482045	1841	1841	1841	1841	0
414	20250324	124900	218482045	1841	1841	1841	1841	0
415	20250324	124800	218482045	1841	1841	1841	1841	0
416	20250324	124700	218482045	1841	1841	1841	1841	1
417	20250324	124600	218480204	1840	1840	1840	1840	0
418	20250324	124500	218480204	1840	1840	1840	1840	0
419	20250324	124400	218480204	1840	1840	1840	1840	0
420	20250324	124300	218480204	1840	1840	1840	1840	659
421	20250324	124200	217267644	1841	1841	1841	1841	0
422	20250324	124100	217267644	1841	1841	1841	1841	0
423	20250324	124000	217267644	1841	1841	1841	1841	1
424	20250324	123900	217265803	1841	1841	1841	1841	0
425	20250324	123800	217265803	1841	1841	1841	1841	1
426	20250324	123700	217263962	1840	1840	1840	1840	543
427	20250324	123600	216264842	1841	1841	1841	1841	1
428	20250324	123500	216263001	1840	1840	1840	1840	0
429	20250324	123400	216263001	1840	1840	1840	1840	100
430	20250324	123300	216079001	1840	1840	1840	1840	3
431	20250324	123200	216073481	1841	1841	1841	1841	1
432	20250324	123100	216071640	1840	1840	1840	1840	616
433	20250324	123000	214938200	1841	1841	1841	1841	1
434	20250324	122900	214936359	1843	1843	1843	1843	0
435	20250324	122800	214936359	1843	1843	1843	1843	0
436	20250324	122700	214936359	1843	1843	1843	1843	0
437	20250324	122600	214936359	1843	1843	1843	1843	0
438	20250324	122500	214936359	1843	1843	1843	1843	0
439	20250324	122400	214936359	1843	1843	1843	1843	0
440	20250324	122300	214936359	1843	1843	1843	1843	0
441	20250324	122200	214936359	1843	1843	1843	1843	52
442	20250324	122100	214840523	1843	1843	1843	1843	0
443	20250324	122000	214840523	1843	1843	1843	1843	0
444	20250324	121900	214840523	1843	1843	1843	1843	0
445	20250324	121800	214840523	1843	1840	1843	1840	247
446	20250324	121700	214386040	1841	1841	1841	1841	0
447	20250324	121600	214386040	1841	1841	1841	1841	0
448	20250324	121500	214386040	1841	1841	1841	1841	0
449	20250324	121400	214386040	1841	1841	1843	1841	340
450	20250324	121300	213760098	1844	1844	1844	1844	0
451	20250324	121200	213760098	1844	1844	1844	1844	0
452	20250324	121100	213760098	1844	1844	1844	1844	1
453	20250324	121000	213758254	1843	1843	1843	1843	0
454	20250324	120900	213758254	1843	1843	1843	1843	1000
455	20250324	120800	211915254	1844	1844	1844	1844	74
456	20250324	120700	211778798	1844	1844	1844	1844	410
457	20250324	120600	211022758	1844	1843	1844	1843	204
458	20250324	120500	210646785	1844	1844	1844	1844	0
459	20250324	120400	210646785	1844	1844	1844	1844	0
460	20250324	120300	210646785	1844	1843	1844	1843	151
461	20250324	120200	210368491	1842	1842	1842	1842	0
462	20250324	120100	210368491	1842	1842	1842	1842	309
463	20250324	120000	209799313	1842	1842	1842	1842	0
464	20250324	115900	209799313	1842	1842	1842	1842	0
465	20250324	115800	209799313	1842	1842	1842	1842	0
466	20250324	115700	209799313	1842	1842	1842	1842	10
467	20250324	115600	209780893	1842	1842	1842	1842	0
468	20250324	115500	209780893	1842	1842	1842	1842	21
469	20250324	115400	209742211	1844	1844	1844	1844	0
470	20250324	115300	209742211	1844	1844	1844	1844	0
471	20250324	115200	209742211	1844	1844	1844	1844	0
472	20250324	115100	209742211	1844	1844	1844	1844	0
473	20250324	115000	209742211	1844	1844	1844	1844	1
474	20250324	114900	209740367	1840	1842	1842	1840	650
475	20250324	114800	208543563	1842	1843	1843	1842	728
476	20250324	114700	207202359	1842	1842	1843	1842	401
477	20250324	114600	206463716	1842	1842	1842	1842	300
478	20250324	114500	205911116	1843	1843	1843	1843	0
479	20250324	114400	205911116	1843	1843	1843	1843	0
480	20250324	114300	205911116	1843	1843	1843	1843	0
481	20250324	114200	205911116	1843	1843	1843	1843	0
482	20250324	114100	205911116	1843	1843	1843	1843	0
483	20250324	114000	205911116	1843	1843	1843	1843	0
484	20250324	113900	205911116	1843	1843	1843	1843	0
485	20250324	113800	205911116	1843	1843	1843	1843	0
486	20250324	113700	205911116	1843	1843	1843	1843	0
487	20250324	113600	205911116	1843	1840	1843	1840	31
488	20250324	113500	205854073	1844	1844	1844	1844	0
489	20250324	113400	205854073	1844	1844	1844	1844	0
490	20250324	113300	205854073	1844	1844	1844	1844	0
491	20250324	113200	205854073	1844	1844	1844	1844	37
492	20250324	113100	205785845	1844	1844	1844	1844	0
493	20250324	113000	205785845	1844	1844	1844	1844	0
494	20250324	112900	205785845	1844	1844	1844	1844	0
495	20250324	112800	205785845	1844	1844	1844	1844	0
496	20250324	112700	205785845	1844	1844	1844	1844	0
497	20250324	112600	205785845	1844	1844	1844	1844	100
498	20250324	112500	205601445	1845	1845	1845	1845	0
499	20250324	112400	205601445	1845	1845	1845	1845	0
500	20250324	112300	205601445	1845	1845	1845	1845	0
501	20250324	112200	205601445	1845	1845	1845	1845	0
502	20250324	112100	205601445	1845	1845	1845	1845	0
503	20250324	112000	205601445	1845	1845	1845	1845	0
504	20250324	111900	205601445	1845	1845	1845	1845	101
505	20250324	111800	205415100	1845	1845	1845	1845	0
506	20250324	111700	205415100	1845	1845	1845	1845	41
507	20250324	111600	205339455	1841	1846	1846	1841	517
508	20250324	111500	204387648	1846	1846	1846	1846	1
509	20250324	111400	204385802	1847	1847	1847	1847	0
510	20250324	111300	204385802	1847	1847	1847	1847	0
511	20250324	111200	204385802	1847	1847	1847	1847	1
512	20250324	111100	204383955	1841	1841	1841	1841	505
513	20250324	111000	203454250	1839	1839	1839	1839	0
514	20250324	110900	203454250	1839	1839	1839	1839	0
515	20250324	110800	203454250	1839	1839	1839	1839	0
516	20250324	110700	203454250	1839	1840	1840	1839	1000
517	20250324	110600	201614855	1839	1841	1841	1839	2027
518	20250324	110500	197885671	1841	1840	1841	1840	373
519	20250324	110400	197199330	1840	1841	1841	1840	475
520	20250324	110300	196324883	1841	1841	1841	1841	0
521	20250324	110200	196324883	1841	1841	1841	1841	349
522	20250324	110100	195682374	1841	1841	1841	1841	0
523	20250324	110000	195682374	1841	1842	1842	1841	1033
524	20250324	105900	193780133	1849	1849	1849	1849	0
525	20250324	105800	193780133	1849	1844	1849	1844	11
526	20250324	105700	193759844	1849	1849	1849	1849	0
527	20250324	105600	193759844	1849	1849	1849	1849	0
528	20250324	105500	193759844	1849	1849	1849	1849	1
529	20250324	105400	193757995	1845	1845	1845	1845	0
530	20250324	105300	193757995	1845	1845	1845	1845	478
531	20250324	105200	192876085	1849	1849	1849	1849	10
532	20250324	105100	192857595	1849	1849	1849	1849	0
533	20250324	105000	192857595	1849	1849	1849	1849	0
534	20250324	104900	192857595	1849	1849	1849	1849	0
535	20250324	104800	192857595	1849	1849	1849	1849	11
536	20250324	104700	192837256	1845	1845	1845	1845	469
537	20250324	104600	191971951	1845	1849	1849	1845	61
538	20250324	104500	191859166	1849	1849	1849	1849	0
539	20250324	104400	191859166	1849	1849	1849	1849	0
540	20250324	104300	191859166	1849	1849	1849	1845	302
541	20250324	104200	191300772	1849	1849	1849	1849	0
542	20250324	104100	191300772	1849	1849	1849	1849	0
543	20250324	104000	191300772	1849	1849	1849	1849	0
544	20250324	103900	191300772	1849	1849	1849	1849	0
545	20250324	103800	191300772	1849	1849	1849	1849	0
546	20250324	103700	191300772	1849	1849	1849	1849	0
547	20250324	103600	191300772	1849	1849	1849	1849	86
548	20250324	103500	191141758	1850	1850	1850	1850	1
549	20250324	103400	191139908	1850	1850	1850	1850	0
550	20250324	103300	191139908	1850	1849	1850	1845	486
551	20250324	103200	190241623	1846	1849	1849	1846	3008
552	20250324	103100	184687722	1849	1848	1849	1848	407
553	20250324	103000	183935579	1849	1849	1849	1849	245
554	20250324	102900	183482574	1849	1849	1849	1849	0
555	20250324	102800	183482574	1849	1849	1849	1849	0
556	20250324	102700	183482574	1849	1849	1849	1849	0
557	20250324	102600	183482574	1849	1849	1849	1849	3
558	20250324	102500	183477027	1850	1850	1850	1850	1
559	20250324	102400	183475177	1850	1850	1850	1850	3
560	20250324	102300	183469627	1850	1850	1850	1850	0
561	20250324	102200	183469627	1850	1850	1850	1850	0
562	20250324	102100	183469627	1850	1850	1850	1850	12
563	20250324	102000	183447427	1852	1852	1852	1852	0
564	20250324	101900	183447427	1852	1850	1852	1850	1147
565	20250324	101800	181324718	1850	1850	1850	1850	1
566	20250324	101700	181322868	1851	1848	1851	1848	3432
567	20250324	101600	174976362	1847	1847	1847	1847	21
568	20250324	101500	174937575	1846	1842	1846	1842	986
569	20250324	101400	173117819	1842	1842	1842	1842	10
570	20250324	101300	173099399	1841	1842	1842	1841	182
571	20250324	101200	172764336	1842	1842	1842	1842	3
572	20250324	101100	172758810	1842	1842	1842	1842	50
573	20250324	101000	172666710	1842	1842	1842	1842	369
574	20250324	100900	171987012	1846	1846	1846	1846	33
575	20250324	100800	171926094	1846	1843	1846	1843	1564
576	20250324	100700	169043639	1843	1841	1843	1841	267
577	20250324	100600	168551578	1842	1842	1842	1842	605
578	20250324	100500	167437168	1843	1844	1844	1843	218
579	20250324	100400	167035388	1844	1844	1844	1843	233
580	20250324	100300	166605838	1845	1845	1845	1845	689
581	20250324	100200	165334633	1845	1845	1845	1845	10
582	20250324	100100	165316183	1845	1845	1845	1845	1
583	20250324	100000	165314338	1847	1845	1847	1845	74
584	20250324	095900	165177664	1847	1847	1847	1847	28
585	20250324	095800	165125948	1848	1848	1848	1848	0
586	20250324	095700	165125948	1848	1848	1848	1848	0
587	20250324	095600	165125948	1848	1848	1848	1848	0
588	20250324	095500	165125948	1848	1848	1848	1848	100
589	20250324	095400	164941148	1848	1848	1848	1848	0
590	20250324	095300	164941148	1848	1848	1848	1848	0
591	20250324	095200	164941148	1848	1845	1848	1845	1001
592	20250324	095100	163094300	1848	1848	1848	1848	6
593	20250324	095000	163083212	1848	1848	1848	1848	5
594	20250324	094900	163073972	1848	1848	1848	1848	4
595	20250324	094800	163066580	1850	1850	1850	1850	0
596	20250324	094700	163066580	1850	1850	1850	1850	0
597	20250324	094600	163066580	1850	1850	1850	1850	5
598	20250324	094500	163057330	1845	1845	1845	1845	400
599	20250324	094400	162319330	1850	1850	1850	1850	28
600	20250324	094300	162267530	1851	1851	1851	1851	33
601	20250324	094200	162206447	1852	1852	1852	1852	1
602	20250324	094100	162204595	1845	1852	1852	1845	5
603	20250324	094000	162195363	1852	1852	1852	1852	0
604	20250324	093900	162195363	1852	1851	1852	1851	640
605	20250324	093800	161010626	1851	1851	1851	1851	9557
606	20250324	093700	143320619	1852	1851	1852	1851	1199
607	20250324	093600	141101269	1851	1851	1851	1851	33
608	20250324	093500	141040186	1850	1847	1850	1847	20044
609	20250324	093400	104013319	1847	1841	1847	1841	412
610	20250324	093300	103253977	1840	1841	1843	1840	2812
611	20250324	093200	98076345	1840	1842	1842	1840	1500
612	20250324	093100	95314690	1846	1846	1846	1846	0
613	20250324	093000	95314690	1846	1846	1846	1846	0
614	20250324	092900	95314690	1846	1846	1846	1846	0
615	20250324	092800	95314690	1846	1846	1846	1846	5
616	20250324	092700	95305460	1848	1848	1848	1848	0
617	20250324	092600	95305460	1848	1847	1848	1847	101
618	20250324	092500	95118912	1849	1849	1849	1849	0
619	20250324	092400	95118912	1849	1849	1849	1849	0
620	20250324	092300	95118912	1849	1849	1849	1849	60
621	20250324	092200	95007972	1849	1849	1849	1849	2267
622	20250324	092100	90816289	1849	1849	1850	1849	734
623	20250324	092000	89459122	1850	1850	1850	1850	308
624	20250324	091900	88889322	1847	1837	1847	1837	3080
625	20250324	091800	83220633	1837	1837	1837	1837	3
626	20250324	091700	83215122	1839	1839	1839	1839	190
627	20250324	091600	82865712	1839	1839	1839	1839	190
628	20250324	091500	82516302	1837	1836	1837	1836	5742
629	20250324	091400	71968307	1836	1836	1836	1836	133
630	20250324	091300	71724119	1836	1836	1836	1836	109
631	20250324	091200	71523995	1836	1837	1837	1836	629
632	20250324	091100	70368812	1837	1836	1837	1836	279
633	20250324	091000	69856565	1830	1830	1830	1830	0
634	20250324	090900	69856565	1830	1825	1830	1825	1876
635	20250324	090800	66426772	1826	1828	1829	1826	593
636	20250324	090700	65343029	1830	1830	1830	1830	30
637	20250324	090600	65288129	1833	1833	1833	1833	0
638	20250324	090500	65288129	1833	1833	1833	1833	0
639	20250324	090400	65288129	1833	1820	1833	1820	504
640	20250324	090300	64370836	1820	1821	1821	1820	1056
641	20250324	090200	62448728	1816	1816	1816	1816	45
642	20250324	090100	62367008	1827	1829	1851	1802	33487
643	20250324	090000	1625447	1857	1822	1860	1822	884