KissMeData/237820/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	205300	184452520	5570	5570	5570	5570	858
3	20250324	205200	184452520	5570	5570	5570	5570	0
4	20250324	205100	184452520	5570	5570	5570	5570	0
5	20250324	205000	184452520	5570	5570	5570	5570	0
6	20250324	204900	184452520	5570	5570	5570	5570	0
7	20250324	204800	184452520	5570	5570	5570	5570	0
8	20250324	204700	184452520	5570	5570	5570	5570	0
9	20250324	204600	184452520	5570	5570	5570	5570	0
10	20250324	204500	184452520	5570	5570	5570	5570	0
11	20250324	204400	184452520	5570	5570	5570	5570	0
12	20250324	204300	184452520	5570	5570	5570	5570	0
13	20250324	204200	184452520	5570	5570	5570	5570	0
14	20250324	204100	184452520	5570	5570	5570	5570	0
15	20250324	204000	184452520	5570	5570	5570	5570	0
16	20250324	203900	184452520	5570	5570	5570	5570	0
17	20250324	203800	184452520	5570	5570	5570	5570	0
18	20250324	203700	184452520	5570	5570	5570	5570	0
19	20250324	203600	184452520	5570	5570	5570	5570	0
20	20250324	203500	184452520	5570	5570	5570	5570	0
21	20250324	203400	184452520	5570	5570	5570	5570	0
22	20250324	203300	184452520	5570	5570	5570	5570	0
23	20250324	203200	184452520	5570	5570	5570	5570	0
24	20250324	203100	184452520	5570	5570	5570	5570	0
25	20250324	203000	184452520	5570	5570	5570	5570	0
26	20250324	202900	184452520	5570	5570	5570	5570	0
27	20250324	202800	184452520	5570	5570	5570	5570	0
28	20250324	202700	184452520	5570	5570	5570	5570	0
29	20250324	202600	184452520	5570	5570	5570	5570	0
30	20250324	202500	184452520	5570	5570	5570	5570	0
31	20250324	202400	184452520	5570	5570	5570	5570	0
32	20250324	202300	184452520	5570	5570	5570	5570	858
33	20250324	202200	184452520	5570	5570	5570	5570	0
34	20250324	202100	184452520	5570	5570	5570	5570	0
35	20250324	202000	184452520	5570	5570	5570	5570	0
36	20250324	201900	184452520	5570	5570	5570	5570	0
37	20250324	201800	184452520	5570	5570	5570	5570	0
38	20250324	201700	184452520	5570	5570	5570	5570	0
39	20250324	201600	184452520	5570	5570	5570	5570	0
40	20250324	201500	184452520	5570	5570	5570	5570	0
41	20250324	201400	184452520	5570	5570	5570	5570	0
42	20250324	201300	184452520	5570	5570	5570	5570	0
43	20250324	201200	184452520	5570	5570	5570	5570	0
44	20250324	201100	184452520	5570	5570	5570	5570	0
45	20250324	201000	184452520	5570	5570	5570	5570	0
46	20250324	200900	184452520	5570	5570	5570	5570	0
47	20250324	200800	184452520	5570	5570	5570	5570	0
48	20250324	200700	184452520	5570	5570	5570	5570	0
49	20250324	200600	184452520	5570	5570	5570	5570	0
50	20250324	200500	184452520	5570	5570	5570	5570	0
51	20250324	200400	184452520	5570	5570	5570	5570	0
52	20250324	200300	184452520	5570	5570	5570	5570	0
53	20250324	200200	184452520	5570	5570	5570	5570	0
54	20250324	200100	184452520	5570	5570	5570	5570	0
55	20250324	200000	184452520	5570	5570	5570	5570	0
56	20250324	195900	184452520	5570	5570	5570	5570	0
57	20250324	195800	184452520	5570	5570	5570	5570	0
58	20250324	195700	184452520	5570	5570	5570	5570	0
59	20250324	195600	184452520	5570	5570	5570	5570	0
60	20250324	195500	184452520	5570	5570	5570	5570	0
61	20250324	195400	184452520	5570	5570	5570	5570	0
62	20250324	195300	184452520	5570	5570	5570	5570	858
63	20250324	195200	184452520	5570	5570	5570	5570	0
64	20250324	195100	184452520	5570	5570	5570	5570	0
65	20250324	195000	184452520	5570	5570	5570	5570	0
66	20250324	194900	184452520	5570	5570	5570	5570	0
67	20250324	194800	184452520	5570	5570	5570	5570	0
68	20250324	194700	184452520	5570	5570	5570	5570	0
69	20250324	194600	184452520	5570	5570	5570	5570	0
70	20250324	194500	184452520	5570	5570	5570	5570	0
71	20250324	194400	184452520	5570	5570	5570	5570	0
72	20250324	194300	184452520	5570	5570	5570	5570	0
73	20250324	194200	184452520	5570	5570	5570	5570	0
74	20250324	194100	184452520	5570	5570	5570	5570	0
75	20250324	194000	184452520	5570	5570	5570	5570	0
76	20250324	193900	184452520	5570	5570	5570	5570	0
77	20250324	193800	184452520	5570	5570	5570	5570	0
78	20250324	193700	184452520	5570	5570	5570	5570	0
79	20250324	193600	184452520	5570	5570	5570	5570	0
80	20250324	193500	184452520	5570	5570	5570	5570	0
81	20250324	193400	184452520	5570	5570	5570	5570	0
82	20250324	193300	184452520	5570	5570	5570	5570	0
83	20250324	193200	184452520	5570	5570	5570	5570	0
84	20250324	193100	184452520	5570	5570	5570	5570	0
85	20250324	193000	184452520	5570	5570	5570	5570	0
86	20250324	192900	184452520	5570	5570	5570	5570	0
87	20250324	192800	184452520	5570	5570	5570	5570	0
88	20250324	192700	184452520	5570	5570	5570	5570	0
89	20250324	192600	184452520	5570	5570	5570	5570	0
90	20250324	192500	184452520	5570	5570	5570	5570	0
91	20250324	192400	184452520	5570	5570	5570	5570	0
92	20250324	192300	184452520	5570	5570	5570	5570	858
93	20250324	192200	184452520	5570	5570	5570	5570	0
94	20250324	192100	184452520	5570	5570	5570	5570	0
95	20250324	192000	184452520	5570	5570	5570	5570	0
96	20250324	191900	184452520	5570	5570	5570	5570	0
97	20250324	191800	184452520	5570	5570	5570	5570	0
98	20250324	191700	184452520	5570	5570	5570	5570	0
99	20250324	191600	184452520	5570	5570	5570	5570	0
100	20250324	191500	184452520	5570	5570	5570	5570	0
101	20250324	191400	184452520	5570	5570	5570	5570	0
102	20250324	191300	184452520	5570	5570	5570	5570	0
103	20250324	191200	184452520	5570	5570	5570	5570	0
104	20250324	191100	184452520	5570	5570	5570	5570	0
105	20250324	191000	184452520	5570	5570	5570	5570	0
106	20250324	190900	184452520	5570	5570	5570	5570	0
107	20250324	190800	184452520	5570	5570	5570	5570	0
108	20250324	190700	184452520	5570	5570	5570	5570	0
109	20250324	190600	184452520	5570	5570	5570	5570	0
110	20250324	190500	184452520	5570	5570	5570	5570	0
111	20250324	190400	184452520	5570	5570	5570	5570	0
112	20250324	190300	184452520	5570	5570	5570	5570	0
113	20250324	190200	184452520	5570	5570	5570	5570	0
114	20250324	190100	184452520	5570	5570	5570	5570	0
115	20250324	190000	184452520	5570	5570	5570	5570	0
116	20250324	185900	184452520	5570	5570	5570	5570	0
117	20250324	185800	184452520	5570	5570	5570	5570	0
118	20250324	185700	184452520	5570	5570	5570	5570	0
119	20250324	185600	184452520	5570	5570	5570	5570	0
120	20250324	185500	184452520	5570	5570	5570	5570	0
121	20250324	185400	184452520	5570	5570	5570	5570	0
122	20250324	185300	184452520	5570	5570	5570	5570	858
123	20250324	185200	184452520	5570	5570	5570	5570	0
124	20250324	185100	184452520	5570	5570	5570	5570	0
125	20250324	185000	184452520	5570	5570	5570	5570	0
126	20250324	184900	184452520	5570	5570	5570	5570	0
127	20250324	184800	184452520	5570	5570	5570	5570	0
128	20250324	184700	184452520	5570	5570	5570	5570	0
129	20250324	184600	184452520	5570	5570	5570	5570	0
130	20250324	184500	184452520	5570	5570	5570	5570	0
131	20250324	184400	184452520	5570	5570	5570	5570	0
132	20250324	184300	184452520	5570	5570	5570	5570	0
133	20250324	184200	184452520	5570	5570	5570	5570	0
134	20250324	184100	184452520	5570	5570	5570	5570	0
135	20250324	184000	184452520	5570	5570	5570	5570	0
136	20250324	183900	184452520	5570	5570	5570	5570	0
137	20250324	183800	184452520	5570	5570	5570	5570	0
138	20250324	183700	184452520	5570	5570	5570	5570	0
139	20250324	183600	184452520	5570	5570	5570	5570	0
140	20250324	183500	184452520	5570	5570	5570	5570	0
141	20250324	183400	184452520	5570	5570	5570	5570	0
142	20250324	183300	184452520	5570	5570	5570	5570	0
143	20250324	183200	184452520	5570	5570	5570	5570	0
144	20250324	183100	184452520	5570	5570	5570	5570	0
145	20250324	183000	184452520	5570	5570	5570	5570	0
146	20250324	182900	184452520	5570	5570	5570	5570	0
147	20250324	182800	184452520	5570	5570	5570	5570	0
148	20250324	182700	184452520	5570	5570	5570	5570	0
149	20250324	182600	184452520	5570	5570	5570	5570	0
150	20250324	182500	184452520	5570	5570	5570	5570	0
151	20250324	182400	184452520	5570	5570	5570	5570	0
152	20250324	182300	184452520	5570	5570	5570	5570	858
153	20250324	182200	184452520	5570	5570	5570	5570	0
154	20250324	182100	184452520	5570	5570	5570	5570	0
155	20250324	182000	184452520	5570	5570	5570	5570	0
156	20250324	181900	184452520	5570	5570	5570	5570	0
157	20250324	181800	184452520	5570	5570	5570	5570	0
158	20250324	181700	184452520	5570	5570	5570	5570	0
159	20250324	181600	184452520	5570	5570	5570	5570	0
160	20250324	181500	184452520	5570	5570	5570	5570	0
161	20250324	181400	184452520	5570	5570	5570	5570	0
162	20250324	181300	184452520	5570	5570	5570	5570	0
163	20250324	181200	184452520	5570	5570	5570	5570	0
164	20250324	181100	184452520	5570	5570	5570	5570	0
165	20250324	181000	184452520	5570	5570	5570	5570	0
166	20250324	180900	184452520	5570	5570	5570	5570	0
167	20250324	180800	184452520	5570	5570	5570	5570	0
168	20250324	180700	184452520	5570	5570	5570	5570	0
169	20250324	180600	184452520	5570	5570	5570	5570	0
170	20250324	180500	184452520	5570	5570	5570	5570	0
171	20250324	180400	184452520	5570	5570	5570	5570	0
172	20250324	180300	184452520	5570	5570	5570	5570	0
173	20250324	180200	184452520	5570	5570	5570	5570	0
174	20250324	180100	184452520	5570	5570	5570	5570	0
175	20250324	180000	184452520	5570	5570	5570	5570	0
176	20250324	175900	184452520	5570	5570	5570	5570	0
177	20250324	175800	184452520	5570	5570	5570	5570	0
178	20250324	175700	184452520	5570	5570	5570	5570	0
179	20250324	175600	184452520	5570	5570	5570	5570	0
180	20250324	175500	184452520	5570	5570	5570	5570	0
181	20250324	175400	184452520	5570	5570	5570	5570	0
182	20250324	175300	184452520	5570	5570	5570	5570	858
183	20250324	175200	184452520	5570	5570	5570	5570	0
184	20250324	175100	184452520	5570	5570	5570	5570	0
185	20250324	175000	184452520	5570	5570	5570	5570	0
186	20250324	174900	184452520	5570	5570	5570	5570	0
187	20250324	174800	184452520	5570	5570	5570	5570	0
188	20250324	174700	184452520	5570	5570	5570	5570	0
189	20250324	174600	184452520	5570	5570	5570	5570	0
190	20250324	174500	184452520	5570	5570	5570	5570	0
191	20250324	174400	184452520	5570	5570	5570	5570	0
192	20250324	174300	184452520	5570	5570	5570	5570	0
193	20250324	174200	184452520	5570	5570	5570	5570	0
194	20250324	174100	184452520	5570	5570	5570	5570	0
195	20250324	174000	184452520	5570	5570	5570	5570	0
196	20250324	173900	184452520	5570	5570	5570	5570	0
197	20250324	173800	184452520	5570	5570	5570	5570	0
198	20250324	173700	184452520	5570	5570	5570	5570	0
199	20250324	173600	184452520	5570	5570	5570	5570	0
200	20250324	173500	184452520	5570	5570	5570	5570	0
201	20250324	173400	184452520	5570	5570	5570	5570	0
202	20250324	173300	184452520	5570	5570	5570	5570	0
203	20250324	173200	184452520	5570	5570	5570	5570	0
204	20250324	173100	184452520	5570	5570	5570	5570	0
205	20250324	173000	184452520	5570	5570	5570	5570	0
206	20250324	172900	184452520	5570	5570	5570	5570	0
207	20250324	172800	184452520	5570	5570	5570	5570	0
208	20250324	172700	184452520	5570	5570	5570	5570	0
209	20250324	172600	184452520	5570	5570	5570	5570	0
210	20250324	172500	184452520	5570	5570	5570	5570	0
211	20250324	172400	184452520	5570	5570	5570	5570	0
212	20250324	172300	184452520	5570	5570	5570	5570	858
213	20250324	172200	184452520	5570	5570	5570	5570	0
214	20250324	172100	184452520	5570	5570	5570	5570	0
215	20250324	172000	184452520	5570	5570	5570	5570	0
216	20250324	171900	184452520	5570	5570	5570	5570	0
217	20250324	171800	184452520	5570	5570	5570	5570	0
218	20250324	171700	184452520	5570	5570	5570	5570	0
219	20250324	171600	184452520	5570	5570	5570	5570	0
220	20250324	171500	184452520	5570	5570	5570	5570	0
221	20250324	171400	184452520	5570	5570	5570	5570	0
222	20250324	171300	184452520	5570	5570	5570	5570	0
223	20250324	171200	184452520	5570	5570	5570	5570	0
224	20250324	171100	184452520	5570	5570	5570	5570	0
225	20250324	171000	184452520	5570	5570	5570	5570	0
226	20250324	170900	184452520	5570	5570	5570	5570	0
227	20250324	170800	184452520	5570	5570	5570	5570	0
228	20250324	170700	184452520	5570	5570	5570	5570	0
229	20250324	170600	184452520	5570	5570	5570	5570	0
230	20250324	170500	184452520	5570	5570	5570	5570	0
231	20250324	170400	184452520	5570	5570	5570	5570	0
232	20250324	170300	184452520	5570	5570	5570	5570	0
233	20250324	170200	184452520	5570	5570	5570	5570	0
234	20250324	170100	184452520	5570	5570	5570	5570	0
235	20250324	170000	184452520	5570	5570	5570	5570	0
236	20250324	165900	184452520	5570	5570	5570	5570	0
237	20250324	165800	184452520	5570	5570	5570	5570	0
238	20250324	165700	184452520	5570	5570	5570	5570	0
239	20250324	165600	184452520	5570	5570	5570	5570	0
240	20250324	165500	184452520	5570	5570	5570	5570	0
241	20250324	165400	184452520	5570	5570	5570	5570	0
242	20250324	165300	184452520	5570	5570	5570	5570	858
243	20250324	165200	184452520	5570	5570	5570	5570	0
244	20250324	165100	184452520	5570	5570	5570	5570	0
245	20250324	165000	184452520	5570	5570	5570	5570	0
246	20250324	164900	184452520	5570	5570	5570	5570	0
247	20250324	164800	184452520	5570	5570	5570	5570	0
248	20250324	164700	184452520	5570	5570	5570	5570	0
249	20250324	164600	184452520	5570	5570	5570	5570	0
250	20250324	164500	184452520	5570	5570	5570	5570	0
251	20250324	164400	184452520	5570	5570	5570	5570	0
252	20250324	164300	184452520	5570	5570	5570	5570	0
253	20250324	164200	184452520	5570	5570	5570	5570	0
254	20250324	164100	184452520	5570	5570	5570	5570	0
255	20250324	164000	184452520	5570	5570	5570	5570	0
256	20250324	163900	184452520	5570	5570	5570	5570	0
257	20250324	163800	184452520	5570	5570	5570	5570	0
258	20250324	163700	184452520	5570	5570	5570	5570	0
259	20250324	163600	184452520	5570	5570	5570	5570	0
260	20250324	163500	184452520	5570	5570	5570	5570	0
261	20250324	163400	184452520	5570	5570	5570	5570	0
262	20250324	163300	184452520	5570	5570	5570	5570	0
263	20250324	163200	184452520	5570	5570	5570	5570	0
264	20250324	163100	184452520	5570	5570	5570	5570	0
265	20250324	163000	184452520	5570	5570	5570	5570	0
266	20250324	162900	184452520	5570	5570	5570	5570	0
267	20250324	162800	184452520	5570	5570	5570	5570	0
268	20250324	162700	184452520	5570	5570	5570	5570	0
269	20250324	162600	184452520	5570	5570	5570	5570	0
270	20250324	162500	184452520	5570	5570	5570	5570	0
271	20250324	162400	184452520	5570	5570	5570	5570	0
272	20250324	162300	184452520	5570	5570	5570	5570	858
273	20250324	162200	184452520	5570	5570	5570	5570	0
274	20250324	162100	184452520	5570	5570	5570	5570	0
275	20250324	162000	184452520	5570	5570	5570	5570	0
276	20250324	161900	184452520	5570	5570	5570	5570	0
277	20250324	161800	184452520	5570	5570	5570	5570	0
278	20250324	161700	184452520	5570	5570	5570	5570	0
279	20250324	161600	184452520	5570	5570	5570	5570	0
280	20250324	161500	184452520	5570	5570	5570	5570	0
281	20250324	161400	184452520	5570	5570	5570	5570	0
282	20250324	161300	184452520	5570	5570	5570	5570	0
283	20250324	161200	184452520	5570	5570	5570	5570	0
284	20250324	161100	184452520	5570	5570	5570	5570	0
285	20250324	161000	184452520	5570	5570	5570	5570	0
286	20250324	160900	184452520	5570	5570	5570	5570	0
287	20250324	160800	184452520	5570	5570	5570	5570	0
288	20250324	160700	184452520	5570	5570	5570	5570	0
289	20250324	160600	184452520	5570	5570	5570	5570	0
290	20250324	160500	184452520	5570	5570	5570	5570	0
291	20250324	160400	184452520	5570	5570	5570	5570	0
292	20250324	160300	184452520	5570	5570	5570	5570	0
293	20250324	160200	184452520	5570	5570	5570	5570	0
294	20250324	160100	184452520	5570	5570	5570	5570	0
295	20250324	160000	184452520	5570	5570	5570	5570	0
296	20250324	155900	184452520	5570	5570	5570	5570	0
297	20250324	155800	184452520	5570	5570	5570	5570	0
298	20250324	155700	184452520	5570	5570	5570	5570	0
299	20250324	155600	184452520	5570	5570	5570	5570	0
300	20250324	155500	184452520	5570	5570	5570	5570	0
301	20250324	155400	184452520	5570	5570	5570	5570	0
302	20250324	155300	184452520	5570	5570	5570	5570	858
303	20250324	155200	184452520	5570	5570	5570	5570	0
304	20250324	155100	184452520	5570	5570	5570	5570	0
305	20250324	155000	184452520	5570	5570	5570	5570	0
306	20250324	154900	184452520	5570	5570	5570	5570	0
307	20250324	154800	184452520	5570	5570	5570	5570	0
308	20250324	154700	184452520	5570	5570	5570	5570	0
309	20250324	154600	184452520	5570	5570	5570	5570	0
310	20250324	154500	184452520	5570	5570	5570	5570	0
311	20250324	154400	184452520	5570	5570	5570	5570	0
312	20250324	154300	184452520	5570	5570	5570	5570	0
313	20250324	154200	184452520	5570	5570	5570	5570	0
314	20250324	154100	184452520	5570	5570	5570	5570	0
315	20250324	154000	184452520	5570	5570	5570	5570	0
316	20250324	153900	184452520	5570	5570	5570	5570	0
317	20250324	153800	184452520	5570	5570	5570	5570	0
318	20250324	153700	184452520	5570	5570	5570	5570	0
319	20250324	153600	184452520	5570	5570	5570	5570	0
320	20250324	153500	184452520	5570	5570	5570	5570	0
321	20250324	153400	184452520	5570	5570	5570	5570	0
322	20250324	153300	184452520	5570	5570	5570	5570	0
323	20250324	153200	184452520	5570	5570	5570	5570	0
324	20250324	153100	184452520	5570	5570	5570	5570	0
325	20250324	153000	184452520	5570	5570	5570	5570	858
326	20250324	152900	179673460	5565	5565	5565	5565	0
327	20250324	152800	179673460	5565	5565	5565	5565	0
328	20250324	152700	179673460	5565	5565	5565	5565	0
329	20250324	152600	179673460	5565	5565	5565	5565	0
330	20250324	152500	179673460	5565	5565	5565	5565	0
331	20250324	152400	179673460	5565	5565	5565	5565	0
332	20250324	152300	179673460	5565	5565	5565	5565	0
333	20250324	152200	179673460	5565	5565	5565	5565	0
334	20250324	152100	179673460	5565	5565	5565	5565	0
335	20250324	152000	179673460	5565	5565	5565	5565	0
336	20250324	151900	179673460	5565	5565	5565	5565	1
337	20250324	151800	179667895	5565	5565	5565	5565	1
338	20250324	151700	179662330	5550	5570	5570	5550	1448
339	20250324	151600	171621150	5570	5575	5575	5570	969
340	20250324	151500	166223815	5575	5575	5575	5575	0
341	20250324	151400	166223815	5575	5575	5575	5575	17
342	20250324	151300	166129040	5575	5575	5575	5575	0
343	20250324	151200	166129040	5575	5570	5575	5570	600
344	20250324	151100	162786040	5570	5570	5570	5570	0
345	20250324	151000	162786040	5570	5570	5570	5570	0
346	20250324	150900	162786040	5570	5570	5570	5570	5
347	20250324	150800	162758190	5575	5575	5575	5575	0
348	20250324	150700	162758190	5575	5575	5575	5575	0
349	20250324	150600	162758190	5575	5575	5575	5575	1
350	20250324	150500	162752615	5570	5570	5570	5570	15
351	20250324	150400	162669065	5575	5570	5575	5570	157
352	20250324	150300	161794570	5570	5570	5570	5570	203
353	20250324	150200	160663860	5570	5570	5570	5570	0
354	20250324	150100	160663860	5570	5570	5570	5570	1
355	20250324	150000	160658290	5580	5580	5580	5580	0
356	20250324	145900	160658290	5580	5580	5580	5580	0
357	20250324	145800	160658290	5580	5580	5580	5580	0
358	20250324	145700	160658290	5580	5580	5580	5580	0
359	20250324	145600	160658290	5580	5580	5580	5580	0
360	20250324	145500	160658290	5580	5580	5580	5580	0
361	20250324	145400	160658290	5580	5580	5580	5580	0
362	20250324	145300	160658290	5580	5580	5580	5580	234
363	20250324	145200	159352570	5570	5570	5570	5570	0
364	20250324	145100	159352570	5570	5570	5570	5570	0
365	20250324	145000	159352570	5570	5570	5570	5570	0
366	20250324	144900	159352570	5570	5580	5580	5570	56
367	20250324	144800	159040400	5580	5580	5580	5580	1
368	20250324	144700	159034820	5580	5580	5580	5580	0
369	20250324	144600	159034820	5580	5580	5580	5580	0
370	20250324	144500	159034820	5580	5580	5580	5580	0
371	20250324	144400	159034820	5580	5580	5580	5580	169
372	20250324	144300	158091800	5580	5580	5580	5580	20
373	20250324	144200	157980200	5590	5590	5590	5590	0
374	20250324	144100	157980200	5590	5580	5590	5565	2583
375	20250324	144000	143598405	5580	5580	5580	5580	438
376	20250324	143900	141154365	5585	5585	5585	5585	48
377	20250324	143800	140886285	5585	5585	5585	5585	5
378	20250324	143700	140858360	5585	5580	5585	5580	1112
379	20250324	143600	134650340	5590	5590	5590	5590	0
380	20250324	143500	134650340	5590	5590	5590	5590	18
381	20250324	143400	134549720	5600	5600	5600	5600	0
382	20250324	143300	134549720	5600	5600	5600	5600	0
383	20250324	143200	134549720	5600	5600	5600	5600	0
384	20250324	143100	134549720	5600	5600	5600	5600	0
385	20250324	143000	134549720	5600	5600	5600	5600	0
386	20250324	142900	134549720	5600	5600	5600	5600	1
387	20250324	142800	134544120	5610	5610	5610	5610	0
388	20250324	142700	134544120	5610	5610	5610	5610	17
389	20250324	142600	134448750	5610	5610	5610	5610	10
390	20250324	142500	134392650	5610	5610	5610	5610	0
391	20250324	142400	134392650	5610	5610	5610	5610	10
392	20250324	142300	134336550	5610	5610	5610	5610	0
393	20250324	142200	134336550	5610	5610	5610	5610	1
394	20250324	142100	134330940	5590	5590	5590	5590	0
395	20250324	142000	134330940	5590	5590	5590	5590	77
396	20250324	141900	133900510	5580	5580	5580	5580	300
397	20250324	141800	132226510	5590	5590	5590	5590	1
398	20250324	141700	132220920	5580	5580	5580	5580	13
399	20250324	141600	132148380	5590	5590	5590	5590	0
400	20250324	141500	132148380	5590	5590	5590	5590	0
401	20250324	141400	132148380	5590	5590	5590	5590	1
402	20250324	141300	132142790	5600	5600	5600	5600	390
403	20250324	141200	129958790	5600	5600	5600	5600	1
404	20250324	141100	129953190	5550	5560	5560	5550	170
405	20250324	141000	129008530	5560	5570	5570	5560	549
406	20250324	140900	125956080	5570	5570	5570	5570	143
407	20250324	140800	125159570	5570	5570	5570	5570	20
408	20250324	140700	125048170	5570	5570	5570	5570	0
409	20250324	140600	125048170	5570	5570	5570	5570	0
410	20250324	140500	125048170	5570	5570	5570	5570	61
411	20250324	140400	124708400	5570	5580	5580	5570	568
412	20250324	140300	121543960	5570	5570	5570	5570	200
413	20250324	140200	120429960	5570	5570	5570	5570	0
414	20250324	140100	120429960	5570	5570	5570	5570	0
415	20250324	140000	120429960	5570	5600	5600	5570	801
416	20250324	135900	115968360	5570	5570	5570	5570	102
417	20250324	135800	115400220	5570	5570	5570	5570	0
418	20250324	135700	115400220	5570	5570	5570	5570	500
419	20250324	135600	112615220	5600	5580	5600	5580	501
420	20250324	135500	109819620	5600	5600	5600	5600	100
421	20250324	135400	109259620	5600	5600	5600	5600	0
422	20250324	135300	109259620	5600	5600	5600	5600	0
423	20250324	135200	109259620	5600	5580	5600	5580	4
424	20250324	135100	109237280	5580	5580	5580	5580	1
425	20250324	135000	109231700	5590	5590	5590	5590	108
426	20250324	134900	108627980	5600	5600	5600	5600	10
427	20250324	134800	108571980	5600	5600	5600	5600	0
428	20250324	134700	108571980	5600	5600	5600	5600	0
429	20250324	134600	108571980	5600	5600	5600	5600	1
430	20250324	134500	108566380	5600	5600	5600	5600	0
431	20250324	134400	108566380	5600	5600	5600	5600	0
432	20250324	134300	108566380	5600	5600	5600	5600	100
433	20250324	134200	108006380	5600	5600	5600	5600	0
434	20250324	134100	108006380	5600	5600	5600	5600	2
435	20250324	134000	107995180	5590	5590	5590	5580	7
436	20250324	133900	107956080	5600	5600	5600	5600	0
437	20250324	133800	107956080	5600	5600	5600	5600	0
438	20250324	133700	107956080	5600	5600	5600	5600	0
439	20250324	133600	107956080	5600	5600	5600	5600	0
440	20250324	133500	107956080	5600	5600	5600	5600	0
441	20250324	133400	107956080	5600	5600	5600	5600	0
442	20250324	133300	107956080	5600	5600	5600	5600	0
443	20250324	133200	107956080	5600	5600	5600	5600	0
444	20250324	133100	107956080	5600	5600	5600	5600	0
445	20250324	133000	107956080	5600	5600	5600	5600	100
446	20250324	132900	107396080	5600	5600	5600	5600	0
447	20250324	132800	107396080	5600	5600	5600	5600	0
448	20250324	132700	107396080	5600	5600	5600	5600	3
449	20250324	132600	107379280	5600	5600	5600	5600	0
450	20250324	132500	107379280	5600	5600	5600	5600	0
451	20250324	132400	107379280	5600	5600	5600	5600	0
452	20250324	132300	107379280	5600	5600	5600	5600	0
453	20250324	132200	107379280	5600	5600	5600	5600	51
454	20250324	132100	107093680	5570	5570	5570	5570	56
455	20250324	132000	106781760	5560	5570	5570	5560	899
456	20250324	131900	101781810	5560	5560	5560	5560	0
457	20250324	131800	101781810	5560	5560	5560	5560	0
458	20250324	131700	101781810	5560	5580	5580	5560	1500
459	20250324	131600	93424590	5610	5610	5610	5610	0
460	20250324	131500	93424590	5610	5610	5610	5610	0
461	20250324	131400	93424590	5610	5610	5610	5610	0
462	20250324	131300	93424590	5610	5610	5610	5610	1
463	20250324	131200	93418980	5610	5610	5610	5610	60
464	20250324	131100	93082380	5610	5610	5610	5610	0
465	20250324	131000	93082380	5610	5610	5610	5610	0
466	20250324	130900	93082380	5610	5610	5610	5610	0
467	20250324	130800	93082380	5610	5590	5610	5570	2354
468	20250324	130700	79958360	5610	5590	5620	5590	748
469	20250324	130600	75773730	5620	5620	5620	5620	0
470	20250324	130500	75773730	5620	5620	5620	5620	0
471	20250324	130400	75773730	5620	5620	5620	5620	1
472	20250324	130300	75768110	5620	5620	5620	5620	0
473	20250324	130200	75768110	5620	5620	5620	5620	0
474	20250324	130100	75768110	5620	5620	5620	5620	0
475	20250324	130000	75768110	5620	5620	5620	5620	0
476	20250324	125900	75768110	5620	5620	5620	5620	0
477	20250324	125800	75768110	5620	5620	5620	5620	10
478	20250324	125700	75711910	5620	5620	5620	5620	0
479	20250324	125600	75711910	5620	5620	5620	5620	0
480	20250324	125500	75711910	5620	5620	5620	5620	10
481	20250324	125400	75655710	5620	5620	5620	5620	0
482	20250324	125300	75655710	5620	5610	5620	5610	212
483	20250324	125200	74466160	5620	5620	5620	5620	10
484	20250324	125100	74409960	5620	5610	5620	5590	1156
485	20250324	125000	67937230	5620	5620	5620	5620	0
486	20250324	124900	67937230	5620	5620	5620	5620	117
487	20250324	124800	67279690	5620	5620	5620	5620	14
488	20250324	124700	67201010	5630	5630	5630	5630	0
489	20250324	124600	67201010	5630	5630	5630	5630	25
490	20250324	124500	67060260	5630	5630	5630	5630	0
491	20250324	124400	67060260	5630	5630	5630	5630	0
492	20250324	124300	67060260	5630	5610	5630	5610	279
493	20250324	124200	65494610	5630	5630	5630	5630	0
494	20250324	124100	65494610	5630	5630	5630	5630	0
495	20250324	124000	65494610	5630	5630	5630	5630	0
496	20250324	123900	65494610	5630	5630	5630	5630	0
497	20250324	123800	65494610	5630	5620	5630	5620	11
498	20250324	123700	65432780	5620	5620	5620	5620	132
499	20250324	123600	64690940	5620	5620	5620	5620	0
500	20250324	123500	64690940	5620	5620	5620	5620	0
501	20250324	123400	64690940	5620	5620	5620	5620	10
502	20250324	123300	64634740	5620	5620	5620	5620	0
503	20250324	123200	64634740	5620	5620	5620	5620	0
504	20250324	123100	64634740	5620	5620	5620	5620	0
505	20250324	123000	64634740	5620	5620	5620	5620	0
506	20250324	122900	64634740	5620	5620	5620	5620	0
507	20250324	122800	64634740	5620	5620	5620	5620	1
508	20250324	122700	64629120	5630	5630	5630	5630	0
509	20250324	122600	64629120	5630	5630	5630	5630	0
510	20250324	122500	64629120	5630	5630	5630	5630	0
511	20250324	122400	64629120	5630	5630	5630	5630	0
512	20250324	122300	64629120	5630	5630	5630	5630	0
513	20250324	122200	64629120	5630	5630	5630	5630	0
514	20250324	122100	64629120	5630	5630	5630	5630	0
515	20250324	122000	64629120	5630	5630	5630	5630	0
516	20250324	121900	64629120	5630	5630	5630	5630	0
517	20250324	121800	64629120	5630	5630	5630	5630	0
518	20250324	121700	64629120	5630	5630	5630	5630	0
519	20250324	121600	64629120	5630	5630	5630	5630	1
520	20250324	121500	64623490	5630	5630	5630	5630	0
521	20250324	121400	64623490	5630	5630	5630	5630	0
522	20250324	121300	64623490	5630	5630	5630	5630	0
523	20250324	121200	64623490	5630	5620	5630	5610	2884
524	20250324	121100	48416470	5620	5620	5620	5620	206
525	20250324	121000	47258750	5620	5620	5620	5620	2
526	20250324	120900	47247510	5620	5620	5620	5620	0
527	20250324	120800	47247510	5620	5620	5620	5620	177
528	20250324	120700	46252770	5620	5620	5620	5620	365
529	20250324	120600	44201470	5620	5620	5620	5620	0
530	20250324	120500	44201470	5620	5620	5620	5620	0
531	20250324	120400	44201470	5620	5620	5620	5620	0
532	20250324	120300	44201470	5620	5620	5620	5620	0
533	20250324	120200	44201470	5620	5620	5620	5620	1
534	20250324	120100	44195850	5610	5610	5610	5610	0
535	20250324	120000	44195850	5610	5610	5610	5610	0
536	20250324	115900	44195850	5610	5610	5610	5610	0
537	20250324	115800	44195850	5610	5620	5620	5610	13
538	20250324	115700	44122820	5620	5620	5620	5620	0
539	20250324	115600	44122820	5620	5620	5620	5620	0
540	20250324	115500	44122820	5620	5620	5620	5620	0
541	20250324	115400	44122820	5620	5620	5620	5620	0
542	20250324	115300	44122820	5620	5620	5620	5620	10
543	20250324	115200	44066620	5620	5620	5620	5620	1
544	20250324	115100	44061000	5620	5620	5620	5620	0
545	20250324	115000	44061000	5620	5620	5620	5620	0
546	20250324	114900	44061000	5620	5620	5620	5620	0
547	20250324	114800	44061000	5620	5620	5620	5620	65
548	20250324	114700	43695700	5620	5620	5620	5620	295
549	20250324	114600	42037800	5610	5610	5620	5610	62
550	20250324	114500	41689720	5610	5610	5610	5610	18
551	20250324	114400	41588740	5600	5600	5600	5600	200
552	20250324	114300	40468740	5600	5600	5600	5600	0
553	20250324	114200	40468740	5600	5600	5600	5600	18
554	20250324	114100	40367940	5610	5610	5610	5610	0
555	20250324	114000	40367940	5610	5610	5610	5610	1
556	20250324	113900	40362330	5610	5610	5610	5610	16
557	20250324	113800	40272570	5620	5620	5620	5620	0
558	20250324	113700	40272570	5620	5620	5620	5620	0
559	20250324	113600	40272570	5620	5620	5620	5620	0
560	20250324	113500	40272570	5620	5620	5620	5620	53
561	20250324	113400	39974710	5620	5620	5620	5620	0
562	20250324	113300	39974710	5620	5620	5620	5620	96
563	20250324	113200	39435190	5610	5610	5610	5610	0
564	20250324	113100	39435190	5610	5620	5620	5610	454
565	20250324	113000	36887710	5620	5620	5620	5620	0
566	20250324	112900	36887710	5620	5620	5620	5620	0
567	20250324	112800	36887710	5620	5620	5620	5620	0
568	20250324	112700	36887710	5620	5620	5620	5620	0
569	20250324	112600	36887710	5620	5620	5620	5620	0
570	20250324	112500	36887710	5620	5620	5620	5620	1
571	20250324	112400	36882090	5620	5620	5630	5620	162
572	20250324	112300	35971640	5620	5620	5630	5620	226
573	20250324	112200	34700690	5620	5620	5620	5620	904
574	20250324	112100	29620210	5620	5620	5620	5620	0
575	20250324	112000	29620210	5620	5620	5620	5620	10
576	20250324	111900	29564010	5620	5620	5620	5620	0
577	20250324	111800	29564010	5620	5620	5620	5620	0
578	20250324	111700	29564010	5620	5620	5620	5620	0
579	20250324	111600	29564010	5620	5620	5620	5620	10
580	20250324	111500	29507810	5620	5620	5620	5620	0
581	20250324	111400	29507810	5620	5620	5620	5620	0
582	20250324	111300	29507810	5620	5600	5620	5600	3
583	20250324	111200	29490990	5600	5600	5600	5600	0
584	20250324	111100	29490990	5600	5600	5600	5600	1
585	20250324	111000	29485390	5610	5610	5610	5610	0
586	20250324	110900	29485390	5610	5610	5610	5610	29
587	20250324	110800	29322700	5620	5620	5620	5620	10
588	20250324	110700	29266500	5620	5620	5620	5620	0
589	20250324	110600	29266500	5620	5620	5620	5620	0
590	20250324	110500	29266500	5620	5620	5620	5620	0
591	20250324	110400	29266500	5620	5620	5620	5620	0
592	20250324	110300	29266500	5620	5610	5620	5610	51
593	20250324	110200	28980380	5610	5610	5610	5610	0
594	20250324	110100	28980380	5610	5610	5610	5610	0
595	20250324	110000	28980380	5610	5610	5610	5610	0
596	20250324	105900	28980380	5610	5610	5610	5610	0
597	20250324	105800	28980380	5610	5610	5610	5610	0
598	20250324	105700	28980380	5610	5610	5610	5610	1
599	20250324	105600	28974770	5610	5610	5610	5610	0
600	20250324	105500	28974770	5610	5610	5610	5610	1
601	20250324	105400	28969160	5620	5620	5620	5620	0
602	20250324	105300	28969160	5620	5620	5620	5620	0
603	20250324	105200	28969160	5620	5620	5620	5620	0
604	20250324	105100	28969160	5620	5620	5620	5620	0
605	20250324	105000	28969160	5620	5620	5620	5620	0
606	20250324	104900	28969160	5620	5620	5620	5620	0
607	20250324	104800	28969160	5620	5620	5620	5620	0
608	20250324	104700	28969160	5620	5620	5620	5620	0
609	20250324	104600	28969160	5620	5620	5620	5620	100
610	20250324	104500	28407160	5620	5620	5620	5620	0
611	20250324	104400	28407160	5620	5620	5620	5620	0
612	20250324	104300	28407160	5620	5620	5620	5620	0
613	20250324	104200	28407160	5620	5620	5620	5620	0
614	20250324	104100	28407160	5620	5620	5620	5620	0
615	20250324	104000	28407160	5620	5620	5620	5620	20
616	20250324	103900	28294760	5620	5620	5620	5620	0
617	20250324	103800	28294760	5620	5620	5620	5620	88
618	20250324	103700	27800200	5620	5620	5620	5620	10
619	20250324	103600	27744000	5620	5620	5620	5620	0
620	20250324	103500	27744000	5620	5620	5620	5620	0
621	20250324	103400	27744000	5620	5620	5620	5620	0
622	20250324	103300	27744000	5620	5620	5620	5620	0
623	20250324	103200	27744000	5620	5620	5620	5620	0
624	20250324	103100	27744000	5620	5620	5620	5620	0
625	20250324	103000	27744000	5620	5620	5620	5620	3
626	20250324	102900	27727140	5620	5590	5620	5590	3
627	20250324	102800	27710340	5620	5620	5620	5620	0
628	20250324	102700	27710340	5620	5620	5620	5620	0
629	20250324	102600	27710340	5620	5620	5620	5620	0
630	20250324	102500	27710340	5620	5620	5620	5620	1
631	20250324	102400	27704720	5620	5620	5620	5620	20
632	20250324	102300	27592320	5620	5620	5620	5620	0
633	20250324	102200	27592320	5620	5620	5620	5620	0
634	20250324	102100	27592320	5620	5620	5620	5620	1
635	20250324	102000	27586700	5620	5620	5620	5620	230
636	20250324	101900	26294100	5620	5620	5620	5620	0
637	20250324	101800	26294100	5620	5620	5620	5620	0
638	20250324	101700	26294100	5620	5620	5620	5620	1
639	20250324	101600	26288480	5620	5620	5620	5620	1
640	20250324	101500	26282860	5600	5600	5600	5600	0
641	20250324	101400	26282860	5600	5600	5600	5600	100
642	20250324	101300	25722860	5620	5620	5620	5620	0
643	20250324	101200	25722860	5620	5620	5620	5620	1
644	20250324	101100	25717240	5620	5620	5620	5620	3
645	20250324	101000	25700380	5620	5620	5620	5620	0
646	20250324	100900	25700380	5620	5620	5620	5620	120
647	20250324	100800	25025980	5620	5600	5620	5600	309
648	20250324	100700	23295520	5620	5620	5620	5620	0
649	20250324	100600	23295520	5620	5620	5620	5620	0
650	20250324	100500	23295520	5620	5600	5620	5600	3
651	20250324	100400	23278700	5600	5620	5620	5600	111
652	20250324	100300	22657080	5610	5620	5620	5610	20
653	20250324	100200	22544780	5620	5580	5620	5580	4
654	20250324	100100	22522400	5620	5620	5620	5620	13
655	20250324	100000	22449340	5620	5620	5620	5580	621
656	20250324	095900	18980410	5620	5620	5620	5620	0
657	20250324	095800	18980410	5620	5620	5620	5620	0
658	20250324	095700	18980410	5620	5620	5620	5620	216
659	20250324	095600	17766490	5620	5620	5620	5620	0
660	20250324	095500	17766490	5620	5620	5620	5620	0
661	20250324	095400	17766490	5620	5620	5620	5620	1
662	20250324	095300	17760870	5590	5600	5600	5590	100
663	20250324	095200	17201290	5620	5620	5620	5620	18
664	20250324	095100	17100130	5620	5620	5620	5620	2
665	20250324	095000	17088890	5620	5620	5620	5620	5
666	20250324	094900	17060790	5620	5620	5620	5620	0
667	20250324	094800	17060790	5620	5620	5620	5620	109
668	20250324	094700	16448210	5620	5620	5620	5620	0
669	20250324	094600	16448210	5620	5620	5620	5620	0
670	20250324	094500	16448210	5620	5620	5620	5620	17
671	20250324	094400	16352670	5590	5600	5600	5590	100
672	20250324	094300	15793010	5620	5620	5620	5620	0
673	20250324	094200	15793010	5620	5600	5620	5600	277
674	20250324	094100	14241270	5600	5610	5610	5600	60
675	20250324	094000	13904730	5610	5610	5610	5610	30
676	20250324	093900	13736430	5620	5620	5620	5620	0
677	20250324	093800	13736430	5620	5620	5620	5620	0
678	20250324	093700	13736430	5620	5620	5620	5620	10
679	20250324	093600	13680230	5610	5610	5610	5610	0
680	20250324	093500	13680230	5610	5610	5610	5610	20
681	20250324	093400	13568030	5620	5620	5620	5620	0
682	20250324	093300	13568030	5620	5620	5620	5620	177
683	20250324	093200	12573290	5620	5620	5620	5620	88
684	20250324	093100	12078730	5620	5620	5620	5620	0
685	20250324	093000	12078730	5620	5620	5620	5620	17
686	20250324	092900	11983190	5600	5600	5600	5600	0
687	20250324	092800	11983190	5600	5600	5600	5600	0
688	20250324	092700	11983190	5600	5600	5600	5600	0
689	20250324	092600	11983190	5600	5600	5600	5600	41
690	20250324	092500	11753590	5600	5600	5600	5600	0
691	20250324	092400	11753590	5600	5600	5600	5600	1
692	20250324	092300	11747990	5620	5620	5620	5620	2
693	20250324	092200	11736750	5620	5620	5620	5620	2
694	20250324	092100	11725510	5600	5600	5600	5600	2
695	20250324	092000	11714310	5590	5590	5590	5590	31
696	20250324	091900	11541020	5630	5600	5630	5600	317
697	20250324	091800	9765610	5590	5590	5590	5590	242
698	20250324	091700	8412830	5630	5600	5630	5600	179
699	20250324	091600	7410400	5590	5590	5590	5590	0
700	20250324	091500	7410400	5590	5590	5590	5590	167
701	20250324	091400	6476870	5630	5580	5630	5580	6
702	20250324	091300	6443340	5630	5630	5630	5630	0
703	20250324	091200	6443340	5630	5630	5630	5630	10
704	20250324	091100	6387040	5630	5630	5630	5630	0
705	20250324	091000	6387040	5630	5620	5630	5620	242
706	20250324	090900	5025240	5620	5620	5620	5620	0
707	20250324	090800	5025240	5620	5620	5620	5620	10
708	20250324	090700	4969040	5630	5630	5630	5630	0
709	20250324	090600	4969040	5630	5630	5630	5630	4
710	20250324	090500	4946520	5630	5570	5630	5570	138
711	20250324	090400	4176110	5630	5630	5630	5630	8
712	20250324	090300	4131070	5630	5630	5630	5630	6
713	20250324	090200	4097290	5630	5630	5630	5630	2
714	20250324	090100	4086030	5560	5580	5580	5560	200
715	20250324	090000	2972850	5590	5550	5590	5550	535