KissMeData/262260/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	205900	134211245	5240	5240	5240	5240	431
3	20250324	205800	134211245	5240	5240	5240	5240	0
4	20250324	205700	134211245	5240	5240	5240	5240	0
5	20250324	205600	134211245	5240	5240	5240	5240	0
6	20250324	205500	134211245	5240	5240	5240	5240	0
7	20250324	205400	134211245	5240	5240	5240	5240	0
8	20250324	205300	134211245	5240	5240	5240	5240	0
9	20250324	205200	134211245	5240	5240	5240	5240	0
10	20250324	205100	134211245	5240	5240	5240	5240	0
11	20250324	205000	134211245	5240	5240	5240	5240	0
12	20250324	204900	134211245	5240	5240	5240	5240	0
13	20250324	204800	134211245	5240	5240	5240	5240	0
14	20250324	204700	134211245	5240	5240	5240	5240	0
15	20250324	204600	134211245	5240	5240	5240	5240	0
16	20250324	204500	134211245	5240	5240	5240	5240	0
17	20250324	204400	134211245	5240	5240	5240	5240	0
18	20250324	204300	134211245	5240	5240	5240	5240	0
19	20250324	204200	134211245	5240	5240	5240	5240	0
20	20250324	204100	134211245	5240	5240	5240	5240	0
21	20250324	204000	134211245	5240	5240	5240	5240	0
22	20250324	203900	134211245	5240	5240	5240	5240	0
23	20250324	203800	134211245	5240	5240	5240	5240	0
24	20250324	203700	134211245	5240	5240	5240	5240	0
25	20250324	203600	134211245	5240	5240	5240	5240	0
26	20250324	203500	134211245	5240	5240	5240	5240	0
27	20250324	203400	134211245	5240	5240	5240	5240	0
28	20250324	203300	134211245	5240	5240	5240	5240	0
29	20250324	203200	134211245	5240	5240	5240	5240	0
30	20250324	203100	134211245	5240	5240	5240	5240	0
31	20250324	203000	134211245	5240	5240	5240	5240	0
32	20250324	202900	134211245	5240	5240	5240	5240	431
33	20250324	202800	134211245	5240	5240	5240	5240	0
34	20250324	202700	134211245	5240	5240	5240	5240	0
35	20250324	202600	134211245	5240	5240	5240	5240	0
36	20250324	202500	134211245	5240	5240	5240	5240	0
37	20250324	202400	134211245	5240	5240	5240	5240	0
38	20250324	202300	134211245	5240	5240	5240	5240	0
39	20250324	202200	134211245	5240	5240	5240	5240	0
40	20250324	202100	134211245	5240	5240	5240	5240	0
41	20250324	202000	134211245	5240	5240	5240	5240	0
42	20250324	201900	134211245	5240	5240	5240	5240	0
43	20250324	201800	134211245	5240	5240	5240	5240	0
44	20250324	201700	134211245	5240	5240	5240	5240	0
45	20250324	201600	134211245	5240	5240	5240	5240	0
46	20250324	201500	134211245	5240	5240	5240	5240	0
47	20250324	201400	134211245	5240	5240	5240	5240	0
48	20250324	201300	134211245	5240	5240	5240	5240	0
49	20250324	201200	134211245	5240	5240	5240	5240	0
50	20250324	201100	134211245	5240	5240	5240	5240	0
51	20250324	201000	134211245	5240	5240	5240	5240	0
52	20250324	200900	134211245	5240	5240	5240	5240	0
53	20250324	200800	134211245	5240	5240	5240	5240	0
54	20250324	200700	134211245	5240	5240	5240	5240	0
55	20250324	200600	134211245	5240	5240	5240	5240	0
56	20250324	200500	134211245	5240	5240	5240	5240	0
57	20250324	200400	134211245	5240	5240	5240	5240	0
58	20250324	200300	134211245	5240	5240	5240	5240	0
59	20250324	200200	134211245	5240	5240	5240	5240	0
60	20250324	200100	134211245	5240	5240	5240	5240	0
61	20250324	200000	134211245	5240	5240	5240	5240	0
62	20250324	195900	134211245	5240	5240	5240	5240	431
63	20250324	195800	134211245	5240	5240	5240	5240	0
64	20250324	195700	134211245	5240	5240	5240	5240	0
65	20250324	195600	134211245	5240	5240	5240	5240	0
66	20250324	195500	134211245	5240	5240	5240	5240	0
67	20250324	195400	134211245	5240	5240	5240	5240	0
68	20250324	195300	134211245	5240	5240	5240	5240	0
69	20250324	195200	134211245	5240	5240	5240	5240	0
70	20250324	195100	134211245	5240	5240	5240	5240	0
71	20250324	195000	134211245	5240	5240	5240	5240	0
72	20250324	194900	134211245	5240	5240	5240	5240	0
73	20250324	194800	134211245	5240	5240	5240	5240	0
74	20250324	194700	134211245	5240	5240	5240	5240	0
75	20250324	194600	134211245	5240	5240	5240	5240	0
76	20250324	194500	134211245	5240	5240	5240	5240	0
77	20250324	194400	134211245	5240	5240	5240	5240	0
78	20250324	194300	134211245	5240	5240	5240	5240	0
79	20250324	194200	134211245	5240	5240	5240	5240	0
80	20250324	194100	134211245	5240	5240	5240	5240	0
81	20250324	194000	134211245	5240	5240	5240	5240	0
82	20250324	193900	134211245	5240	5240	5240	5240	0
83	20250324	193800	134211245	5240	5240	5240	5240	0
84	20250324	193700	134211245	5240	5240	5240	5240	0
85	20250324	193600	134211245	5240	5240	5240	5240	0
86	20250324	193500	134211245	5240	5240	5240	5240	0
87	20250324	193400	134211245	5240	5240	5240	5240	0
88	20250324	193300	134211245	5240	5240	5240	5240	0
89	20250324	193200	134211245	5240	5240	5240	5240	0
90	20250324	193100	134211245	5240	5240	5240	5240	0
91	20250324	193000	134211245	5240	5240	5240	5240	0
92	20250324	192900	134211245	5240	5240	5240	5240	431
93	20250324	192800	134211245	5240	5240	5240	5240	0
94	20250324	192700	134211245	5240	5240	5240	5240	0
95	20250324	192600	134211245	5240	5240	5240	5240	0
96	20250324	192500	134211245	5240	5240	5240	5240	0
97	20250324	192400	134211245	5240	5240	5240	5240	0
98	20250324	192300	134211245	5240	5240	5240	5240	0
99	20250324	192200	134211245	5240	5240	5240	5240	0
100	20250324	192100	134211245	5240	5240	5240	5240	0
101	20250324	192000	134211245	5240	5240	5240	5240	0
102	20250324	191900	134211245	5240	5240	5240	5240	0
103	20250324	191800	134211245	5240	5240	5240	5240	0
104	20250324	191700	134211245	5240	5240	5240	5240	0
105	20250324	191600	134211245	5240	5240	5240	5240	0
106	20250324	191500	134211245	5240	5240	5240	5240	0
107	20250324	191400	134211245	5240	5240	5240	5240	0
108	20250324	191300	134211245	5240	5240	5240	5240	0
109	20250324	191200	134211245	5240	5240	5240	5240	0
110	20250324	191100	134211245	5240	5240	5240	5240	0
111	20250324	191000	134211245	5240	5240	5240	5240	0
112	20250324	190900	134211245	5240	5240	5240	5240	0
113	20250324	190800	134211245	5240	5240	5240	5240	0
114	20250324	190700	134211245	5240	5240	5240	5240	0
115	20250324	190600	134211245	5240	5240	5240	5240	0
116	20250324	190500	134211245	5240	5240	5240	5240	0
117	20250324	190400	134211245	5240	5240	5240	5240	0
118	20250324	190300	134211245	5240	5240	5240	5240	0
119	20250324	190200	134211245	5240	5240	5240	5240	0
120	20250324	190100	134211245	5240	5240	5240	5240	0
121	20250324	190000	134211245	5240	5240	5240	5240	0
122	20250324	185900	134211245	5240	5240	5240	5240	431
123	20250324	185800	134211245	5240	5240	5240	5240	0
124	20250324	185700	134211245	5240	5240	5240	5240	0
125	20250324	185600	134211245	5240	5240	5240	5240	0
126	20250324	185500	134211245	5240	5240	5240	5240	0
127	20250324	185400	134211245	5240	5240	5240	5240	0
128	20250324	185300	134211245	5240	5240	5240	5240	0
129	20250324	185200	134211245	5240	5240	5240	5240	0
130	20250324	185100	134211245	5240	5240	5240	5240	0
131	20250324	185000	134211245	5240	5240	5240	5240	0
132	20250324	184900	134211245	5240	5240	5240	5240	0
133	20250324	184800	134211245	5240	5240	5240	5240	0
134	20250324	184700	134211245	5240	5240	5240	5240	0
135	20250324	184600	134211245	5240	5240	5240	5240	0
136	20250324	184500	134211245	5240	5240	5240	5240	0
137	20250324	184400	134211245	5240	5240	5240	5240	0
138	20250324	184300	134211245	5240	5240	5240	5240	0
139	20250324	184200	134211245	5240	5240	5240	5240	0
140	20250324	184100	134211245	5240	5240	5240	5240	0
141	20250324	184000	134211245	5240	5240	5240	5240	0
142	20250324	183900	134211245	5240	5240	5240	5240	0
143	20250324	183800	134211245	5240	5240	5240	5240	0
144	20250324	183700	134211245	5240	5240	5240	5240	0
145	20250324	183600	134211245	5240	5240	5240	5240	0
146	20250324	183500	134211245	5240	5240	5240	5240	0
147	20250324	183400	134211245	5240	5240	5240	5240	0
148	20250324	183300	134211245	5240	5240	5240	5240	0
149	20250324	183200	134211245	5240	5240	5240	5240	0
150	20250324	183100	134211245	5240	5240	5240	5240	0
151	20250324	183000	134211245	5240	5240	5240	5240	0
152	20250324	182900	134211245	5240	5240	5240	5240	431
153	20250324	182800	134211245	5240	5240	5240	5240	0
154	20250324	182700	134211245	5240	5240	5240	5240	0
155	20250324	182600	134211245	5240	5240	5240	5240	0
156	20250324	182500	134211245	5240	5240	5240	5240	0
157	20250324	182400	134211245	5240	5240	5240	5240	0
158	20250324	182300	134211245	5240	5240	5240	5240	0
159	20250324	182200	134211245	5240	5240	5240	5240	0
160	20250324	182100	134211245	5240	5240	5240	5240	0
161	20250324	182000	134211245	5240	5240	5240	5240	0
162	20250324	181900	134211245	5240	5240	5240	5240	0
163	20250324	181800	134211245	5240	5240	5240	5240	0
164	20250324	181700	134211245	5240	5240	5240	5240	0
165	20250324	181600	134211245	5240	5240	5240	5240	0
166	20250324	181500	134211245	5240	5240	5240	5240	0
167	20250324	181400	134211245	5240	5240	5240	5240	0
168	20250324	181300	134211245	5240	5240	5240	5240	0
169	20250324	181200	134211245	5240	5240	5240	5240	0
170	20250324	181100	134211245	5240	5240	5240	5240	0
171	20250324	181000	134211245	5240	5240	5240	5240	0
172	20250324	180900	134211245	5240	5240	5240	5240	0
173	20250324	180800	134211245	5240	5240	5240	5240	0
174	20250324	180700	134211245	5240	5240	5240	5240	0
175	20250324	180600	134211245	5240	5240	5240	5240	0
176	20250324	180500	134211245	5240	5240	5240	5240	0
177	20250324	180400	134211245	5240	5240	5240	5240	0
178	20250324	180300	134211245	5240	5240	5240	5240	0
179	20250324	180200	134211245	5240	5240	5240	5240	0
180	20250324	180100	134211245	5240	5240	5240	5240	0
181	20250324	180000	134211245	5240	5240	5240	5240	0
182	20250324	175900	134211245	5240	5240	5240	5240	431
183	20250324	175800	134211245	5240	5240	5240	5240	0
184	20250324	175700	134211245	5240	5240	5240	5240	0
185	20250324	175600	134211245	5240	5240	5240	5240	0
186	20250324	175500	134211245	5240	5240	5240	5240	0
187	20250324	175400	134211245	5240	5240	5240	5240	0
188	20250324	175300	134211245	5240	5240	5240	5240	0
189	20250324	175200	134211245	5240	5240	5240	5240	0
190	20250324	175100	134211245	5240	5240	5240	5240	0
191	20250324	175000	134211245	5240	5240	5240	5240	0
192	20250324	174900	134211245	5240	5240	5240	5240	0
193	20250324	174800	134211245	5240	5240	5240	5240	0
194	20250324	174700	134211245	5240	5240	5240	5240	0
195	20250324	174600	134211245	5240	5240	5240	5240	0
196	20250324	174500	134211245	5240	5240	5240	5240	0
197	20250324	174400	134211245	5240	5240	5240	5240	0
198	20250324	174300	134211245	5240	5240	5240	5240	0
199	20250324	174200	134211245	5240	5240	5240	5240	0
200	20250324	174100	134211245	5240	5240	5240	5240	0
201	20250324	174000	134211245	5240	5240	5240	5240	0
202	20250324	173900	134211245	5240	5240	5240	5240	0
203	20250324	173800	134211245	5240	5240	5240	5240	0
204	20250324	173700	134211245	5240	5240	5240	5240	0
205	20250324	173600	134211245	5240	5240	5240	5240	0
206	20250324	173500	134211245	5240	5240	5240	5240	0
207	20250324	173400	134211245	5240	5240	5240	5240	0
208	20250324	173300	134211245	5240	5240	5240	5240	0
209	20250324	173200	134211245	5240	5240	5240	5240	0
210	20250324	173100	134211245	5240	5240	5240	5240	0
211	20250324	173000	134211245	5240	5240	5240	5240	0
212	20250324	172900	134211245	5240	5240	5240	5240	431
213	20250324	172800	134211245	5240	5240	5240	5240	0
214	20250324	172700	134211245	5240	5240	5240	5240	0
215	20250324	172600	134211245	5240	5240	5240	5240	0
216	20250324	172500	134211245	5240	5240	5240	5240	0
217	20250324	172400	134211245	5240	5240	5240	5240	0
218	20250324	172300	134211245	5240	5240	5240	5240	0
219	20250324	172200	134211245	5240	5240	5240	5240	0
220	20250324	172100	134211245	5240	5240	5240	5240	0
221	20250324	172000	134211245	5240	5240	5240	5240	0
222	20250324	171900	134211245	5240	5240	5240	5240	0
223	20250324	171800	134211245	5240	5240	5240	5240	0
224	20250324	171700	134211245	5240	5240	5240	5240	0
225	20250324	171600	134211245	5240	5240	5240	5240	0
226	20250324	171500	134211245	5240	5240	5240	5240	0
227	20250324	171400	134211245	5240	5240	5240	5240	0
228	20250324	171300	134211245	5240	5240	5240	5240	0
229	20250324	171200	134211245	5240	5240	5240	5240	0
230	20250324	171100	134211245	5240	5240	5240	5240	0
231	20250324	171000	134211245	5240	5240	5240	5240	0
232	20250324	170900	134211245	5240	5240	5240	5240	0
233	20250324	170800	134211245	5240	5240	5240	5240	0
234	20250324	170700	134211245	5240	5240	5240	5240	0
235	20250324	170600	134211245	5240	5240	5240	5240	0
236	20250324	170500	134211245	5240	5240	5240	5240	0
237	20250324	170400	134211245	5240	5240	5240	5240	0
238	20250324	170300	134211245	5240	5240	5240	5240	0
239	20250324	170200	134211245	5240	5240	5240	5240	0
240	20250324	170100	134211245	5240	5240	5240	5240	0
241	20250324	170000	134211245	5240	5240	5240	5240	0
242	20250324	165900	134211245	5240	5240	5240	5240	431
243	20250324	165800	134211245	5240	5240	5240	5240	0
244	20250324	165700	134211245	5240	5240	5240	5240	0
245	20250324	165600	134211245	5240	5240	5240	5240	0
246	20250324	165500	134211245	5240	5240	5240	5240	0
247	20250324	165400	134211245	5240	5240	5240	5240	0
248	20250324	165300	134211245	5240	5240	5240	5240	0
249	20250324	165200	134211245	5240	5240	5240	5240	0
250	20250324	165100	134211245	5240	5240	5240	5240	0
251	20250324	165000	134211245	5240	5240	5240	5240	0
252	20250324	164900	134211245	5240	5240	5240	5240	0
253	20250324	164800	134211245	5240	5240	5240	5240	0
254	20250324	164700	134211245	5240	5240	5240	5240	0
255	20250324	164600	134211245	5240	5240	5240	5240	0
256	20250324	164500	134211245	5240	5240	5240	5240	0
257	20250324	164400	134211245	5240	5240	5240	5240	0
258	20250324	164300	134211245	5240	5240	5240	5240	0
259	20250324	164200	134211245	5240	5240	5240	5240	0
260	20250324	164100	134211245	5240	5240	5240	5240	0
261	20250324	164000	134211245	5240	5240	5240	5240	0
262	20250324	163900	134211245	5240	5240	5240	5240	0
263	20250324	163800	134211245	5240	5240	5240	5240	0
264	20250324	163700	134211245	5240	5240	5240	5240	0
265	20250324	163600	134211245	5240	5240	5240	5240	0
266	20250324	163500	134211245	5240	5240	5240	5240	0
267	20250324	163400	134211245	5240	5240	5240	5240	0
268	20250324	163300	134211245	5240	5240	5240	5240	0
269	20250324	163200	134211245	5240	5240	5240	5240	0
270	20250324	163100	134211245	5240	5240	5240	5240	0
271	20250324	163000	134211245	5240	5240	5240	5240	0
272	20250324	162900	134211245	5240	5240	5240	5240	431
273	20250324	162800	134211245	5240	5240	5240	5240	0
274	20250324	162700	134211245	5240	5240	5240	5240	0
275	20250324	162600	134211245	5240	5240	5240	5240	0
276	20250324	162500	134211245	5240	5240	5240	5240	0
277	20250324	162400	134211245	5240	5240	5240	5240	0
278	20250324	162300	134211245	5240	5240	5240	5240	0
279	20250324	162200	134211245	5240	5240	5240	5240	0
280	20250324	162100	134211245	5240	5240	5240	5240	0
281	20250324	162000	134211245	5240	5240	5240	5240	0
282	20250324	161900	134211245	5240	5240	5240	5240	0
283	20250324	161800	134211245	5240	5240	5240	5240	0
284	20250324	161700	134211245	5240	5240	5240	5240	0
285	20250324	161600	134211245	5240	5240	5240	5240	0
286	20250324	161500	134211245	5240	5240	5240	5240	0
287	20250324	161400	134211245	5240	5240	5240	5240	0
288	20250324	161300	134211245	5240	5240	5240	5240	0
289	20250324	161200	134211245	5240	5240	5240	5240	0
290	20250324	161100	134211245	5240	5240	5240	5240	0
291	20250324	161000	134211245	5240	5240	5240	5240	0
292	20250324	160900	134211245	5240	5240	5240	5240	0
293	20250324	160800	134211245	5240	5240	5240	5240	0
294	20250324	160700	134211245	5240	5240	5240	5240	0
295	20250324	160600	134211245	5240	5240	5240	5240	0
296	20250324	160500	134211245	5240	5240	5240	5240	0
297	20250324	160400	134211245	5240	5240	5240	5240	0
298	20250324	160300	134211245	5240	5240	5240	5240	0
299	20250324	160200	134211245	5240	5240	5240	5240	0
300	20250324	160100	134211245	5240	5240	5240	5240	0
301	20250324	160000	134211245	5240	5240	5240	5240	0
302	20250324	155900	134211245	5240	5240	5240	5240	431
303	20250324	155800	134211245	5240	5240	5240	5240	0
304	20250324	155700	134211245	5240	5240	5240	5240	0
305	20250324	155600	134211245	5240	5240	5240	5240	0
306	20250324	155500	134211245	5240	5240	5240	5240	0
307	20250324	155400	134211245	5240	5240	5240	5240	0
308	20250324	155300	134211245	5240	5240	5240	5240	0
309	20250324	155200	134211245	5240	5240	5240	5240	0
310	20250324	155100	134211245	5240	5240	5240	5240	0
311	20250324	155000	134211245	5240	5240	5240	5240	0
312	20250324	154900	134211245	5240	5240	5240	5240	0
313	20250324	154800	134211245	5240	5240	5240	5240	0
314	20250324	154700	134211245	5240	5240	5240	5240	0
315	20250324	154600	134211245	5240	5240	5240	5240	0
316	20250324	154500	134211245	5240	5240	5240	5240	0
317	20250324	154400	134211245	5240	5240	5240	5240	0
318	20250324	154300	134211245	5240	5240	5240	5240	0
319	20250324	154200	134211245	5240	5240	5240	5240	0
320	20250324	154100	134211245	5240	5240	5240	5240	0
321	20250324	154000	134211245	5240	5240	5240	5240	0
322	20250324	153900	134211245	5240	5240	5240	5240	0
323	20250324	153800	134211245	5240	5240	5240	5240	0
324	20250324	153700	134211245	5240	5240	5240	5240	0
325	20250324	153600	134211245	5240	5240	5240	5240	0
326	20250324	153500	134211245	5240	5240	5240	5240	0
327	20250324	153400	134211245	5240	5240	5240	5240	0
328	20250324	153300	134211245	5240	5240	5240	5240	0
329	20250324	153200	134211245	5240	5240	5240	5240	0
330	20250324	153100	134211245	5240	5240	5240	5240	0
331	20250324	153000	134211245	5240	5240	5240	5240	431
332	20250324	152900	131952805	5240	5240	5240	5240	0
333	20250324	152800	131952805	5240	5240	5240	5240	0
334	20250324	152700	131952805	5240	5240	5240	5240	0
335	20250324	152600	131952805	5240	5240	5240	5240	0
336	20250324	152500	131952805	5240	5240	5240	5240	0
337	20250324	152400	131952805	5240	5240	5240	5240	0
338	20250324	152300	131952805	5240	5240	5240	5240	0
339	20250324	152200	131952805	5240	5240	5240	5240	0
340	20250324	152100	131952805	5240	5240	5240	5240	0
341	20250324	152000	131952805	5240	5240	5240	5240	0
342	20250324	151900	131952805	5240	5240	5240	5240	41
343	20250324	151800	131737965	5240	5240	5240	5240	1
344	20250324	151700	131732725	5250	5250	5250	5250	0
345	20250324	151600	131732725	5250	5250	5250	5250	1
346	20250324	151500	131727475	5220	5220	5220	5220	27
347	20250324	151400	131586535	5220	5220	5220	5220	45
348	20250324	151300	131351635	5220	5220	5220	5220	0
349	20250324	151200	131351635	5220	5220	5220	5220	0
350	20250324	151100	131351635	5220	5220	5220	5220	0
351	20250324	151000	131351635	5220	5235	5235	5220	35
352	20250324	150900	131168920	5210	5210	5210	5210	0
353	20250324	150800	131168920	5210	5210	5210	5210	0
354	20250324	150700	131168920	5210	5210	5210	5210	0
355	20250324	150600	131168920	5210	5210	5210	5210	0
356	20250324	150500	131168920	5210	5210	5210	5210	0
357	20250324	150400	131168920	5210	5210	5210	5210	38
358	20250324	150300	130970940	5200	5230	5230	5200	3048
359	20250324	150200	115081930	5230	5230	5230	5230	6
360	20250324	150100	115050550	5230	5230	5230	5230	0
361	20250324	150000	115050550	5230	5230	5230	5230	362
362	20250324	145900	113157290	5230	5230	5230	5230	0
363	20250324	145800	113157290	5230	5230	5230	5230	100
364	20250324	145700	112634290	5230	5230	5230	5230	0
365	20250324	145600	112634290	5230	5250	5250	5230	1060
366	20250324	145500	107087100	5240	5240	5240	5240	0
367	20250324	145400	107087100	5240	5240	5240	5240	0
368	20250324	145300	107087100	5240	5240	5240	5240	0
369	20250324	145200	107087100	5240	5240	5240	5240	0
370	20250324	145100	107087100	5240	5240	5240	5240	0
371	20250324	145000	107087100	5240	5250	5250	5240	2
372	20250324	144900	107076610	5250	5250	5250	5250	0
373	20250324	144800	107076610	5250	5250	5250	5250	0
374	20250324	144700	107076610	5250	5250	5250	5250	0
375	20250324	144600	107076610	5250	5250	5250	5250	0
376	20250324	144500	107076610	5250	5250	5250	5250	0
377	20250324	144400	107076610	5250	5250	5250	5250	0
378	20250324	144300	107076610	5250	5250	5250	5250	199
379	20250324	144200	106031860	5240	5240	5240	5240	0
380	20250324	144100	106031860	5240	5240	5240	5240	20
381	20250324	144000	105927060	5250	5250	5250	5250	0
382	20250324	143900	105927060	5250	5250	5250	5250	0
383	20250324	143800	105927060	5250	5250	5250	5250	65
384	20250324	143700	105585810	5250	5260	5270	5250	424
385	20250324	143600	103352540	5260	5260	5260	5260	0
386	20250324	143500	103352540	5260	5260	5260	5260	47
387	20250324	143400	103105320	5260	5250	5260	5250	56
388	20250324	143300	102811090	5270	5270	5270	5270	0
389	20250324	143200	102811090	5270	5270	5270	5270	0
390	20250324	143100	102811090	5270	5270	5270	5270	0
391	20250324	143000	102811090	5270	5250	5270	5250	182
392	20250324	142900	101852530	5250	5250	5250	5250	0
393	20250324	142800	101852530	5250	5250	5250	5250	2
394	20250324	142700	101842030	5260	5260	5260	5260	0
395	20250324	142600	101842030	5260	5260	5260	5260	272
396	20250324	142500	100411310	5270	5270	5270	5270	50
397	20250324	142400	100147810	5270	5270	5270	5270	0
398	20250324	142300	100147810	5270	5270	5270	5270	214
399	20250324	142200	99020030	5270	5270	5270	5270	0
400	20250324	142100	99020030	5270	5270	5270	5270	0
401	20250324	142000	99020030	5270	5270	5270	5270	0
402	20250324	141900	99020030	5270	5270	5270	5270	0
403	20250324	141800	99020030	5270	5270	5270	5270	38
404	20250324	141700	98819770	5260	5260	5260	5260	443
405	20250324	141600	96489590	5260	5260	5260	5260	50
406	20250324	141500	96226590	5260	5260	5260	5260	7
407	20250324	141400	96189770	5270	5270	5270	5270	0
408	20250324	141300	96189770	5270	5270	5270	5270	200
409	20250324	141200	95135770	5260	5260	5260	5260	0
410	20250324	141100	95135770	5260	5260	5260	5260	0
411	20250324	141000	95135770	5260	5260	5260	5260	0
412	20250324	140900	95135770	5260	5260	5260	5260	25
413	20250324	140800	95004270	5260	5260	5260	5260	27
414	20250324	140700	94862250	5260	5260	5260	5260	60
415	20250324	140600	94546650	5270	5270	5270	5270	0
416	20250324	140500	94546650	5270	5260	5270	5260	119
417	20250324	140400	93919810	5280	5280	5280	5280	0
418	20250324	140300	93919810	5280	5280	5280	5280	0
419	20250324	140200	93919810	5280	5280	5280	5280	0
420	20250324	140100	93919810	5280	5280	5280	5280	0
421	20250324	140000	93919810	5280	5280	5280	5280	0
422	20250324	135900	93919810	5280	5280	5280	5280	0
423	20250324	135800	93919810	5280	5280	5280	5280	0
424	20250324	135700	93919810	5280	5280	5280	5280	1
425	20250324	135600	93914530	5280	5280	5280	5280	0
426	20250324	135500	93914530	5280	5280	5280	5280	1
427	20250324	135400	93909250	5260	5260	5260	5260	0
428	20250324	135300	93909250	5260	5260	5260	5260	0
429	20250324	135200	93909250	5260	5260	5260	5260	0
430	20250324	135100	93909250	5260	5260	5260	5260	30
431	20250324	135000	93751450	5260	5260	5260	5260	0
432	20250324	134900	93751450	5260	5260	5260	5260	76
433	20250324	134800	93351690	5260	5260	5260	5260	0
434	20250324	134700	93351690	5260	5260	5260	5260	192
435	20250324	134600	92341770	5260	5260	5260	5260	50
436	20250324	134500	92078770	5260	5260	5260	5260	0
437	20250324	134400	92078770	5260	5260	5260	5260	0
438	20250324	134300	92078770	5260	5260	5260	5260	0
439	20250324	134200	92078770	5260	5260	5260	5260	0
440	20250324	134100	92078770	5260	5260	5260	5260	0
441	20250324	134000	92078770	5260	5260	5260	5260	0
442	20250324	133900	92078770	5260	5260	5260	5260	0
443	20250324	133800	92078770	5260	5260	5260	5260	0
444	20250324	133700	92078770	5260	5260	5260	5260	0
445	20250324	133600	92078770	5260	5260	5260	5260	2
446	20250324	133500	92068250	5300	5300	5300	5300	0
447	20250324	133400	92068250	5300	5300	5300	5300	0
448	20250324	133300	92068250	5300	5300	5300	5300	0
449	20250324	133200	92068250	5300	5300	5300	5300	0
450	20250324	133100	92068250	5300	5300	5300	5300	0
451	20250324	133000	92068250	5300	5300	5300	5300	0
452	20250324	132900	92068250	5300	5300	5300	5300	0
453	20250324	132800	92068250	5300	5300	5300	5300	0
454	20250324	132700	92068250	5300	5300	5300	5300	0
455	20250324	132600	92068250	5300	5300	5300	5300	0
456	20250324	132500	92068250	5300	5300	5300	5300	19
457	20250324	132400	91967550	5300	5300	5300	5300	0
458	20250324	132300	91967550	5300	5300	5300	5300	0
459	20250324	132200	91967550	5300	5300	5300	5300	0
460	20250324	132100	91967550	5300	5300	5300	5300	0
461	20250324	132000	91967550	5300	5300	5300	5300	20
462	20250324	131900	91861550	5300	5300	5300	5300	0
463	20250324	131800	91861550	5300	5300	5300	5300	60
464	20250324	131700	91543550	5260	5260	5260	5260	0
465	20250324	131600	91543550	5260	5260	5260	5260	0
466	20250324	131500	91543550	5260	5260	5260	5260	30
467	20250324	131400	91385750	5300	5260	5300	5260	25
468	20250324	131300	91254210	5270	5270	5270	5270	0
469	20250324	131200	91254210	5270	5270	5270	5270	0
470	20250324	131100	91254210	5270	5270	5270	5270	750
471	20250324	131000	87301710	5290	5290	5290	5290	0
472	20250324	130900	87301710	5290	5290	5290	5290	296
473	20250324	130800	85735870	5290	5290	5290	5290	0
474	20250324	130700	85735870	5290	5290	5290	5290	705
475	20250324	130600	82006420	5310	5310	5310	5310	55
476	20250324	130500	81714370	5300	5300	5300	5300	0
477	20250324	130400	81714370	5300	5300	5300	5300	0
478	20250324	130300	81714370	5300	5300	5300	5300	0
479	20250324	130200	81714370	5300	5300	5300	5300	34
480	20250324	130100	81534170	5300	5300	5300	5300	144
481	20250324	130000	80770970	5300	5300	5300	5300	80
482	20250324	125900	80346970	5300	5300	5300	5300	80
483	20250324	125800	79922970	5290	5290	5290	5290	111
484	20250324	125700	79335780	5290	5290	5290	5290	59
485	20250324	125600	79023670	5300	5300	5300	5300	0
486	20250324	125500	79023670	5300	5300	5300	5300	4
487	20250324	125400	79002470	5300	5300	5300	5300	0
488	20250324	125300	79002470	5300	5300	5300	5300	5
489	20250324	125200	78975970	5300	5300	5300	5300	2
490	20250324	125100	78965370	5300	5300	5300	5300	0
491	20250324	125000	78965370	5300	5300	5300	5300	0
492	20250324	124900	78965370	5300	5300	5300	5300	30
493	20250324	124800	78806370	5300	5300	5300	5300	1
494	20250324	124700	78801070	5290	5290	5290	5290	0
495	20250324	124600	78801070	5290	5290	5290	5290	12
496	20250324	124500	78737590	5300	5300	5300	5300	1
497	20250324	124400	78732290	5300	5300	5300	5300	1
498	20250324	124300	78726990	5290	5290	5290	5290	293
499	20250324	124200	77177020	5280	5280	5280	5280	0
500	20250324	124100	77177020	5280	5280	5280	5280	23
501	20250324	124000	77055580	5290	5290	5290	5290	0
502	20250324	123900	77055580	5290	5290	5290	5290	0
503	20250324	123800	77055580	5290	5290	5290	5290	0
504	20250324	123700	77055580	5290	5290	5290	5290	0
505	20250324	123600	77055580	5290	5290	5290	5290	0
506	20250324	123500	77055580	5290	5290	5290	5290	100
507	20250324	123400	76526580	5260	5260	5260	5260	0
508	20250324	123300	76526580	5260	5260	5260	5260	0
509	20250324	123200	76526580	5260	5260	5260	5260	0
510	20250324	123100	76526580	5260	5260	5260	5260	0
511	20250324	123000	76526580	5260	5260	5260	5260	0
512	20250324	122900	76526580	5260	5260	5260	5260	1
513	20250324	122800	76521320	5280	5280	5280	5280	68
514	20250324	122700	76162280	5290	5280	5290	5280	524
515	20250324	122600	73393290	5250	5250	5250	5250	0
516	20250324	122500	73393290	5250	5250	5250	5250	0
517	20250324	122400	73393290	5250	5250	5250	5250	1
518	20250324	122300	73388040	5280	5280	5280	5280	0
519	20250324	122200	73388040	5280	5280	5280	5280	200
520	20250324	122100	72332040	5280	5280	5280	5280	5
521	20250324	122000	72305640	5280	5280	5280	5280	1
522	20250324	121900	72300360	5280	5280	5280	5280	1
523	20250324	121800	72295080	5280	5280	5280	5280	0
524	20250324	121700	72295080	5280	5280	5280	5280	0
525	20250324	121600	72295080	5280	5260	5280	5260	13
526	20250324	121500	72226460	5280	5280	5280	5280	10
527	20250324	121400	72173660	5280	5280	5280	5280	0
528	20250324	121300	72173660	5280	5280	5280	5280	0
529	20250324	121200	72173660	5280	5280	5280	5280	0
530	20250324	121100	72173660	5280	5280	5280	5280	0
531	20250324	121000	72173660	5280	5280	5280	5280	1
532	20250324	120900	72168380	5280	5280	5280	5280	0
533	20250324	120800	72168380	5280	5280	5280	5280	0
534	20250324	120700	72168380	5280	5280	5280	5280	4
535	20250324	120600	72147260	5280	5280	5280	5280	0
536	20250324	120500	72147260	5280	5280	5280	5280	0
537	20250324	120400	72147260	5280	5280	5280	5280	0
538	20250324	120300	72147260	5280	5280	5280	5280	5
539	20250324	120200	72120860	5260	5260	5260	5260	0
540	20250324	120100	72120860	5260	5260	5260	5260	0
541	20250324	120000	72120860	5260	5260	5260	5260	0
542	20250324	115900	72120860	5260	5260	5260	5260	0
543	20250324	115800	72120860	5260	5260	5260	5260	0
544	20250324	115700	72120860	5260	5260	5260	5260	0
545	20250324	115600	72120860	5260	5260	5260	5260	0
546	20250324	115500	72120860	5260	5260	5260	5260	1
547	20250324	115400	72115600	5250	5250	5250	5250	0
548	20250324	115300	72115600	5250	5250	5250	5250	0
549	20250324	115200	72115600	5250	5250	5250	5250	0
550	20250324	115100	72115600	5250	5250	5250	5250	0
551	20250324	115000	72115600	5250	5250	5250	5250	0
552	20250324	114900	72115600	5250	5250	5250	5250	51
553	20250324	114800	71847850	5270	5240	5270	5240	110
554	20250324	114700	71268450	5280	5280	5280	5280	100
555	20250324	114600	70740450	5280	5280	5280	5280	0
556	20250324	114500	70740450	5280	5280	5280	5280	0
557	20250324	114400	70740450	5280	5280	5280	5280	0
558	20250324	114300	70740450	5280	5280	5280	5280	0
559	20250324	114200	70740450	5280	5280	5280	5280	100
560	20250324	114100	70212450	5240	5250	5250	5240	10
561	20250324	114000	70160040	5280	5280	5280	5280	0
562	20250324	113900	70160040	5280	5280	5280	5280	0
563	20250324	113800	70160040	5280	5280	5280	5280	0
564	20250324	113700	70160040	5280	5280	5280	5280	0
565	20250324	113600	70160040	5280	5280	5280	5280	0
566	20250324	113500	70160040	5280	5280	5280	5280	0
567	20250324	113400	70160040	5280	5280	5280	5280	0
568	20250324	113300	70160040	5280	5280	5280	5280	0
569	20250324	113200	70160040	5280	5280	5280	5280	0
570	20250324	113100	70160040	5280	5280	5280	5280	5
571	20250324	113000	70133640	5280	5280	5280	5280	0
572	20250324	112900	70133640	5280	5280	5280	5280	0
573	20250324	112800	70133640	5280	5280	5280	5280	5
574	20250324	112700	70107240	5280	5280	5280	5280	2
575	20250324	112600	70096680	5280	5280	5280	5280	0
576	20250324	112500	70096680	5280	5250	5280	5240	288
577	20250324	112400	68586170	5250	5250	5250	5250	30
578	20250324	112300	68428670	5250	5260	5260	5250	95
579	20250324	112200	67929440	5280	5280	5280	5280	0
580	20250324	112100	67929440	5280	5280	5280	5280	233
581	20250324	112000	66699200	5290	5290	5290	5290	0
582	20250324	111900	66699200	5290	5290	5290	5290	0
583	20250324	111800	66699200	5290	5290	5290	5290	0
584	20250324	111700	66699200	5290	5290	5290	5290	0
585	20250324	111600	66699200	5290	5290	5290	5290	1
586	20250324	111500	66693910	5280	5280	5280	5280	0
587	20250324	111400	66693910	5280	5280	5280	5280	95
588	20250324	111300	66192310	5280	5280	5280	5280	0
589	20250324	111200	66192310	5280	5280	5280	5280	0
590	20250324	111100	66192310	5280	5280	5280	5280	0
591	20250324	111000	66192310	5280	5280	5280	5280	10
592	20250324	110900	66139510	5280	5280	5280	5280	0
593	20250324	110800	66139510	5280	5280	5280	5280	0
594	20250324	110700	66139510	5280	5280	5280	5280	1
595	20250324	110600	66134230	5280	5280	5280	5280	0
596	20250324	110500	66134230	5280	5280	5280	5280	1
597	20250324	110400	66128950	5280	5280	5280	5280	0
598	20250324	110300	66128950	5280	5280	5280	5280	0
599	20250324	110200	66128950	5280	5280	5280	5280	1
600	20250324	110100	66123670	5260	5260	5260	5260	389
601	20250324	110000	64077530	5280	5280	5280	5280	0
602	20250324	105900	64077530	5280	5280	5280	5280	0
603	20250324	105800	64077530	5280	5280	5280	5280	1
604	20250324	105700	64072250	5260	5260	5260	5260	0
605	20250324	105600	64072250	5260	5260	5260	5260	0
606	20250324	105500	64072250	5260	5260	5260	5260	0
607	20250324	105400	64072250	5260	5260	5260	5260	2
608	20250324	105300	64061730	5260	5260	5260	5260	0
609	20250324	105200	64061730	5260	5260	5260	5260	0
610	20250324	105100	64061730	5260	5260	5260	5260	0
611	20250324	105000	64061730	5260	5260	5260	5260	0
612	20250324	104900	64061730	5260	5260	5260	5260	0
613	20250324	104800	64061730	5260	5270	5270	5260	14
614	20250324	104700	63988080	5280	5280	5280	5280	0
615	20250324	104600	63988080	5280	5280	5280	5280	0
616	20250324	104500	63988080	5280	5280	5280	5280	11
617	20250324	104400	63930000	5280	5280	5280	5280	0
618	20250324	104300	63930000	5280	5280	5280	5280	2
619	20250324	104200	63919440	5240	5240	5240	5240	0
620	20250324	104100	63919440	5240	5240	5240	5240	0
621	20250324	104000	63919440	5240	5240	5240	5240	0
622	20250324	103900	63919440	5240	5240	5240	5240	0
623	20250324	103800	63919440	5240	5240	5240	5240	0
624	20250324	103700	63919440	5240	5240	5240	5240	0
625	20250324	103600	63919440	5240	5240	5280	5240	540
626	20250324	103500	61087280	5250	5270	5270	5240	455
627	20250324	103400	58698670	5280	5280	5280	5280	1
628	20250324	103300	58693390	5300	5300	5300	5300	10
629	20250324	103200	58640390	5280	5280	5280	5280	36
630	20250324	103100	58450310	5300	5300	5300	5300	5
631	20250324	103000	58423810	5300	5300	5300	5300	0
632	20250324	102900	58423810	5300	5320	5320	5300	131
633	20250324	102800	57729490	5320	5320	5320	5320	0
634	20250324	102700	57729490	5320	5320	5320	5320	3
635	20250324	102600	57713530	5280	5280	5280	5280	0
636	20250324	102500	57713530	5280	5280	5280	5280	50
637	20250324	102400	57449530	5320	5320	5320	5320	0
638	20250324	102300	57449530	5320	5310	5320	5310	198
639	20250324	102200	56396220	5310	5280	5310	5280	1114
640	20250324	102100	50484470	5270	5270	5270	5270	0
641	20250324	102000	50484470	5270	5250	5270	5250	1752
642	20250324	101900	41254360	5250	5250	5250	5250	87
643	20250324	101800	40797610	5250	5250	5250	5250	70
644	20250324	101700	40430110	5260	5260	5260	5260	0
645	20250324	101600	40430110	5260	5260	5260	5260	2
646	20250324	101500	40419590	5260	5260	5260	5260	1
647	20250324	101400	40414330	5260	5260	5260	5260	1
648	20250324	101300	40409070	5240	5260	5260	5240	14
649	20250324	101200	40335670	5230	5230	5230	5230	0
650	20250324	101100	40335670	5230	5230	5230	5230	0
651	20250324	101000	40335670	5230	5230	5230	5230	0
652	20250324	100900	40335670	5230	5230	5230	5230	0
653	20250324	100800	40335670	5230	5230	5230	5230	0
654	20250324	100700	40335670	5230	5230	5230	5230	31
655	20250324	100600	40173540	5230	5220	5230	5220	82
656	20250324	100500	39745410	5210	5210	5210	5210	14
657	20250324	100400	39672470	5220	5220	5220	5220	1
658	20250324	100300	39667250	5220	5220	5220	5220	0
659	20250324	100200	39667250	5220	5220	5220	5220	0
660	20250324	100100	39667250	5220	5230	5230	5220	22
661	20250324	100000	39552310	5270	5270	5270	5270	0
662	20250324	095900	39552310	5270	5270	5270	5270	1
663	20250324	095800	39547040	5230	5230	5230	5230	134
664	20250324	095700	38846220	5300	5290	5300	5290	134
665	20250324	095600	38136170	5300	5280	5300	5280	200
666	20250324	095500	37078230	5270	5270	5270	5270	60
667	20250324	095400	36762030	5280	5280	5280	5280	1
668	20250324	095300	36756750	5240	5240	5240	5240	0
669	20250324	095200	36756750	5240	5240	5240	5240	1
670	20250324	095100	36751510	5280	5280	5280	5280	6
671	20250324	095000	36719830	5240	5250	5250	5240	36
672	20250324	094900	36530890	5250	5250	5250	5250	1
673	20250324	094800	36525640	5250	5250	5250	5250	0
674	20250324	094700	36525640	5250	5250	5250	5250	123
675	20250324	094600	35879890	5230	5220	5230	5220	473
676	20250324	094500	33410680	5210	5210	5210	5210	145
677	20250324	094400	32655230	5190	5190	5190	5190	0
678	20250324	094300	32655230	5190	5190	5190	5190	0
679	20250324	094200	32655230	5190	5190	5190	5190	0
680	20250324	094100	32655230	5190	5190	5190	5190	0
681	20250324	094000	32655230	5190	5190	5190	5190	0
682	20250324	093900	32655230	5190	5190	5190	5190	0
683	20250324	093800	32655230	5190	5190	5190	5190	7
684	20250324	093700	32618900	5190	5190	5190	5190	0
685	20250324	093600	32618900	5190	5190	5190	5190	108
686	20250324	093500	32058380	5170	5170	5170	5170	0
687	20250324	093400	32058380	5170	5170	5170	5170	0
688	20250324	093300	32058380	5170	5180	5180	5170	419
689	20250324	093200	29890620	5190	5190	5190	5190	0
690	20250324	093100	29890620	5190	5190	5190	5190	0
691	20250324	093000	29890620	5190	5180	5190	5180	11
692	20250324	092900	29833570	5180	5180	5180	5180	0
693	20250324	092800	29833570	5180	5180	5180	5180	1
694	20250324	092700	29828390	5190	5190	5190	5190	100
695	20250324	092600	29309390	5190	5190	5190	5190	0
696	20250324	092500	29309390	5190	5190	5190	5190	1
697	20250324	092400	29304200	5190	5190	5190	5190	1
698	20250324	092300	29299010	5180	5190	5190	5180	130
699	20250324	092200	28625600	5180	5180	5180	5180	381
700	20250324	092100	26652020	5160	5160	5160	5160	287
701	20250324	092000	25171100	5180	5180	5180	5180	0
702	20250324	091900	25171100	5180	5180	5180	5180	0
703	20250324	091800	25171100	5180	5150	5180	5150	24
704	20250324	091700	25047380	5150	5160	5180	5150	237
705	20250324	091600	23825960	5180	5180	5180	5180	100
706	20250324	091500	23307960	5180	5180	5180	5180	1
707	20250324	091400	23302780	5150	5160	5160	5150	232
708	20250324	091300	22107160	5180	5180	5180	5180	3
709	20250324	091200	22091620	5190	5190	5190	5190	0
710	20250324	091100	22091620	5190	5190	5190	5190	0
711	20250324	091000	22091620	5190	5200	5200	5150	812
712	20250324	090900	17886950	5230	5230	5230	5230	1
713	20250324	090800	17881720	5190	5190	5190	5190	2
714	20250324	090700	17871340	5200	5220	5240	5180	795
715	20250324	090600	13744210	5250	5200	5250	5200	447
716	20250324	090500	11419370	5210	5210	5210	5210	0
717	20250324	090400	11419370	5210	5210	5210	5210	0
718	20250324	090300	11419370	5210	5240	5240	5210	20
719	20250324	090200	11314870	5240	5190	5240	5180	33
720	20250324	090100	11142720	5200	5250	5250	5200	149
721	20250324	090000	10364720	5240	5240	5240	5240	1978