KissMeData/039560/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	192500	532932339	2985	2985	2985	2985	2342
3	20250324	192400	532932339	2985	2985	2985	2985	0
4	20250324	192300	532932339	2985	2985	2985	2985	0
5	20250324	192200	532932339	2985	2985	2985	2985	0
6	20250324	192100	532932339	2985	2985	2985	2985	0
7	20250324	192000	532932339	2985	2985	2985	2985	0
8	20250324	191900	532932339	2985	2985	2985	2985	0
9	20250324	191800	532932339	2985	2985	2985	2985	0
10	20250324	191700	532932339	2985	2985	2985	2985	0
11	20250324	191600	532932339	2985	2985	2985	2985	0
12	20250324	191500	532932339	2985	2985	2985	2985	0
13	20250324	191400	532932339	2985	2985	2985	2985	0
14	20250324	191300	532932339	2985	2985	2985	2985	0
15	20250324	191200	532932339	2985	2985	2985	2985	0
16	20250324	191100	532932339	2985	2985	2985	2985	0
17	20250324	191000	532932339	2985	2985	2985	2985	0
18	20250324	190900	532932339	2985	2985	2985	2985	0
19	20250324	190800	532932339	2985	2985	2985	2985	0
20	20250324	190700	532932339	2985	2985	2985	2985	0
21	20250324	190600	532932339	2985	2985	2985	2985	0
22	20250324	190500	532932339	2985	2985	2985	2985	0
23	20250324	190400	532932339	2985	2985	2985	2985	0
24	20250324	190300	532932339	2985	2985	2985	2985	0
25	20250324	190200	532932339	2985	2985	2985	2985	0
26	20250324	190100	532932339	2985	2985	2985	2985	0
27	20250324	190000	532932339	2985	2985	2985	2985	0
28	20250324	185900	532932339	2985	2985	2985	2985	0
29	20250324	185800	532932339	2985	2985	2985	2985	0
30	20250324	185700	532932339	2985	2985	2985	2985	0
31	20250324	185600	532932339	2985	2985	2985	2985	0
32	20250324	185500	532932339	2985	2985	2985	2985	2342
33	20250324	185400	532932339	2985	2985	2985	2985	0
34	20250324	185300	532932339	2985	2985	2985	2985	0
35	20250324	185200	532932339	2985	2985	2985	2985	0
36	20250324	185100	532932339	2985	2985	2985	2985	0
37	20250324	185000	532932339	2985	2985	2985	2985	0
38	20250324	184900	532932339	2985	2985	2985	2985	0
39	20250324	184800	532932339	2985	2985	2985	2985	0
40	20250324	184700	532932339	2985	2985	2985	2985	0
41	20250324	184600	532932339	2985	2985	2985	2985	0
42	20250324	184500	532932339	2985	2985	2985	2985	0
43	20250324	184400	532932339	2985	2985	2985	2985	0
44	20250324	184300	532932339	2985	2985	2985	2985	0
45	20250324	184200	532932339	2985	2985	2985	2985	0
46	20250324	184100	532932339	2985	2985	2985	2985	0
47	20250324	184000	532932339	2985	2985	2985	2985	0
48	20250324	183900	532932339	2985	2985	2985	2985	0
49	20250324	183800	532932339	2985	2985	2985	2985	0
50	20250324	183700	532932339	2985	2985	2985	2985	0
51	20250324	183600	532932339	2985	2985	2985	2985	0
52	20250324	183500	532932339	2985	2985	2985	2985	0
53	20250324	183400	532932339	2985	2985	2985	2985	0
54	20250324	183300	532932339	2985	2985	2985	2985	0
55	20250324	183200	532932339	2985	2985	2985	2985	0
56	20250324	183100	532932339	2985	2985	2985	2985	0
57	20250324	183000	532932339	2985	2985	2985	2985	0
58	20250324	182900	532932339	2985	2985	2985	2985	0
59	20250324	182800	532932339	2985	2985	2985	2985	0
60	20250324	182700	532932339	2985	2985	2985	2985	0
61	20250324	182600	532932339	2985	2985	2985	2985	0
62	20250324	182500	532932339	2985	2985	2985	2985	2342
63	20250324	182400	532932339	2985	2985	2985	2985	0
64	20250324	182300	532932339	2985	2985	2985	2985	0
65	20250324	182200	532932339	2985	2985	2985	2985	0
66	20250324	182100	532932339	2985	2985	2985	2985	0
67	20250324	182000	532932339	2985	2985	2985	2985	0
68	20250324	181900	532932339	2985	2985	2985	2985	0
69	20250324	181800	532932339	2985	2985	2985	2985	0
70	20250324	181700	532932339	2985	2985	2985	2985	0
71	20250324	181600	532932339	2985	2985	2985	2985	0
72	20250324	181500	532932339	2985	2985	2985	2985	0
73	20250324	181400	532932339	2985	2985	2985	2985	0
74	20250324	181300	532932339	2985	2985	2985	2985	0
75	20250324	181200	532932339	2985	2985	2985	2985	0
76	20250324	181100	532932339	2985	2985	2985	2985	0
77	20250324	181000	532932339	2985	2985	2985	2985	0
78	20250324	180900	532932339	2985	2985	2985	2985	0
79	20250324	180800	532932339	2985	2985	2985	2985	0
80	20250324	180700	532932339	2985	2985	2985	2985	0
81	20250324	180600	532932339	2985	2985	2985	2985	0
82	20250324	180500	532932339	2985	2985	2985	2985	0
83	20250324	180400	532932339	2985	2985	2985	2985	0
84	20250324	180300	532932339	2985	2985	2985	2985	0
85	20250324	180200	532932339	2985	2985	2985	2985	0
86	20250324	180100	532932339	2985	2985	2985	2985	0
87	20250324	180000	532932339	2985	2985	2985	2985	0
88	20250324	175900	532932339	2985	2985	2985	2985	0
89	20250324	175800	532932339	2985	2985	2985	2985	0
90	20250324	175700	532932339	2985	2985	2985	2985	0
91	20250324	175600	532932339	2985	2985	2985	2985	0
92	20250324	175500	532932339	2985	2985	2985	2985	2342
93	20250324	175400	532932339	2985	2985	2985	2985	0
94	20250324	175300	532932339	2985	2985	2985	2985	0
95	20250324	175200	532932339	2985	2985	2985	2985	0
96	20250324	175100	532932339	2985	2985	2985	2985	0
97	20250324	175000	532932339	2985	2985	2985	2985	0
98	20250324	174900	532932339	2985	2985	2985	2985	0
99	20250324	174800	532932339	2985	2985	2985	2985	0
100	20250324	174700	532932339	2985	2985	2985	2985	0
101	20250324	174600	532932339	2985	2985	2985	2985	0
102	20250324	174500	532932339	2985	2985	2985	2985	0
103	20250324	174400	532932339	2985	2985	2985	2985	0
104	20250324	174300	532932339	2985	2985	2985	2985	0
105	20250324	174200	532932339	2985	2985	2985	2985	0
106	20250324	174100	532932339	2985	2985	2985	2985	0
107	20250324	174000	532932339	2985	2985	2985	2985	0
108	20250324	173900	532932339	2985	2985	2985	2985	0
109	20250324	173800	532932339	2985	2985	2985	2985	0
110	20250324	173700	532932339	2985	2985	2985	2985	0
111	20250324	173600	532932339	2985	2985	2985	2985	0
112	20250324	173500	532932339	2985	2985	2985	2985	0
113	20250324	173400	532932339	2985	2985	2985	2985	0
114	20250324	173300	532932339	2985	2985	2985	2985	0
115	20250324	173200	532932339	2985	2985	2985	2985	0
116	20250324	173100	532932339	2985	2985	2985	2985	0
117	20250324	173000	532932339	2985	2985	2985	2985	0
118	20250324	172900	532932339	2985	2985	2985	2985	0
119	20250324	172800	532932339	2985	2985	2985	2985	0
120	20250324	172700	532932339	2985	2985	2985	2985	0
121	20250324	172600	532932339	2985	2985	2985	2985	0
122	20250324	172500	532932339	2985	2985	2985	2985	2342
123	20250324	172400	532932339	2985	2985	2985	2985	0
124	20250324	172300	532932339	2985	2985	2985	2985	0
125	20250324	172200	532932339	2985	2985	2985	2985	0
126	20250324	172100	532932339	2985	2985	2985	2985	0
127	20250324	172000	532932339	2985	2985	2985	2985	0
128	20250324	171900	532932339	2985	2985	2985	2985	0
129	20250324	171800	532932339	2985	2985	2985	2985	0
130	20250324	171700	532932339	2985	2985	2985	2985	0
131	20250324	171600	532932339	2985	2985	2985	2985	0
132	20250324	171500	532932339	2985	2985	2985	2985	0
133	20250324	171400	532932339	2985	2985	2985	2985	0
134	20250324	171300	532932339	2985	2985	2985	2985	0
135	20250324	171200	532932339	2985	2985	2985	2985	0
136	20250324	171100	532932339	2985	2985	2985	2985	0
137	20250324	171000	532932339	2985	2985	2985	2985	0
138	20250324	170900	532932339	2985	2985	2985	2985	0
139	20250324	170800	532932339	2985	2985	2985	2985	0
140	20250324	170700	532932339	2985	2985	2985	2985	0
141	20250324	170600	532932339	2985	2985	2985	2985	0
142	20250324	170500	532932339	2985	2985	2985	2985	0
143	20250324	170400	532932339	2985	2985	2985	2985	0
144	20250324	170300	532932339	2985	2985	2985	2985	0
145	20250324	170200	532932339	2985	2985	2985	2985	0
146	20250324	170100	532932339	2985	2985	2985	2985	0
147	20250324	170000	532932339	2985	2985	2985	2985	0
148	20250324	165900	532932339	2985	2985	2985	2985	0
149	20250324	165800	532932339	2985	2985	2985	2985	0
150	20250324	165700	532932339	2985	2985	2985	2985	0
151	20250324	165600	532932339	2985	2985	2985	2985	0
152	20250324	165500	532932339	2985	2985	2985	2985	2342
153	20250324	165400	532932339	2985	2985	2985	2985	0
154	20250324	165300	532932339	2985	2985	2985	2985	0
155	20250324	165200	532932339	2985	2985	2985	2985	0
156	20250324	165100	532932339	2985	2985	2985	2985	0
157	20250324	165000	532932339	2985	2985	2985	2985	0
158	20250324	164900	532932339	2985	2985	2985	2985	0
159	20250324	164800	532932339	2985	2985	2985	2985	0
160	20250324	164700	532932339	2985	2985	2985	2985	0
161	20250324	164600	532932339	2985	2985	2985	2985	0
162	20250324	164500	532932339	2985	2985	2985	2985	0
163	20250324	164400	532932339	2985	2985	2985	2985	0
164	20250324	164300	532932339	2985	2985	2985	2985	0
165	20250324	164200	532932339	2985	2985	2985	2985	0
166	20250324	164100	532932339	2985	2985	2985	2985	0
167	20250324	164000	532932339	2985	2985	2985	2985	0
168	20250324	163900	532932339	2985	2985	2985	2985	0
169	20250324	163800	532932339	2985	2985	2985	2985	0
170	20250324	163700	532932339	2985	2985	2985	2985	0
171	20250324	163600	532932339	2985	2985	2985	2985	0
172	20250324	163500	532932339	2985	2985	2985	2985	0
173	20250324	163400	532932339	2985	2985	2985	2985	0
174	20250324	163300	532932339	2985	2985	2985	2985	0
175	20250324	163200	532932339	2985	2985	2985	2985	0
176	20250324	163100	532932339	2985	2985	2985	2985	0
177	20250324	163000	532932339	2985	2985	2985	2985	0
178	20250324	162900	532932339	2985	2985	2985	2985	0
179	20250324	162800	532932339	2985	2985	2985	2985	0
180	20250324	162700	532932339	2985	2985	2985	2985	0
181	20250324	162600	532932339	2985	2985	2985	2985	0
182	20250324	162500	532932339	2985	2985	2985	2985	2342
183	20250324	162400	532932339	2985	2985	2985	2985	0
184	20250324	162300	532932339	2985	2985	2985	2985	0
185	20250324	162200	532932339	2985	2985	2985	2985	0
186	20250324	162100	532932339	2985	2985	2985	2985	0
187	20250324	162000	532932339	2985	2985	2985	2985	0
188	20250324	161900	532932339	2985	2985	2985	2985	0
189	20250324	161800	532932339	2985	2985	2985	2985	0
190	20250324	161700	532932339	2985	2985	2985	2985	0
191	20250324	161600	532932339	2985	2985	2985	2985	0
192	20250324	161500	532932339	2985	2985	2985	2985	0
193	20250324	161400	532932339	2985	2985	2985	2985	0
194	20250324	161300	532932339	2985	2985	2985	2985	0
195	20250324	161200	532932339	2985	2985	2985	2985	0
196	20250324	161100	532932339	2985	2985	2985	2985	0
197	20250324	161000	532932339	2985	2985	2985	2985	0
198	20250324	160900	532932339	2985	2985	2985	2985	0
199	20250324	160800	532932339	2985	2985	2985	2985	0
200	20250324	160700	532932339	2985	2985	2985	2985	0
201	20250324	160600	532932339	2985	2985	2985	2985	0
202	20250324	160500	532932339	2985	2985	2985	2985	0
203	20250324	160400	532932339	2985	2985	2985	2985	0
204	20250324	160300	532932339	2985	2985	2985	2985	0
205	20250324	160200	532932339	2985	2985	2985	2985	0
206	20250324	160100	532932339	2985	2985	2985	2985	0
207	20250324	160000	532932339	2985	2985	2985	2985	0
208	20250324	155900	532932339	2985	2985	2985	2985	0
209	20250324	155800	532932339	2985	2985	2985	2985	0
210	20250324	155700	532932339	2985	2985	2985	2985	0
211	20250324	155600	532932339	2985	2985	2985	2985	0
212	20250324	155500	532932339	2985	2985	2985	2985	2342
213	20250324	155400	532932339	2985	2985	2985	2985	0
214	20250324	155300	532932339	2985	2985	2985	2985	0
215	20250324	155200	532932339	2985	2985	2985	2985	0
216	20250324	155100	532932339	2985	2985	2985	2985	0
217	20250324	155000	532932339	2985	2985	2985	2985	0
218	20250324	154900	532932339	2985	2985	2985	2985	0
219	20250324	154800	532932339	2985	2985	2985	2985	0
220	20250324	154700	532932339	2985	2985	2985	2985	0
221	20250324	154600	532932339	2985	2985	2985	2985	0
222	20250324	154500	532932339	2985	2985	2985	2985	0
223	20250324	154400	532932339	2985	2985	2985	2985	0
224	20250324	154300	532932339	2985	2985	2985	2985	0
225	20250324	154200	532932339	2985	2985	2985	2985	0
226	20250324	154100	532932339	2985	2985	2985	2985	0
227	20250324	154000	532932339	2985	2985	2985	2985	0
228	20250324	153900	532932339	2985	2985	2985	2985	0
229	20250324	153800	532932339	2985	2985	2985	2985	0
230	20250324	153700	532932339	2985	2985	2985	2985	0
231	20250324	153600	532932339	2985	2985	2985	2985	0
232	20250324	153500	532932339	2985	2985	2985	2985	0
233	20250324	153400	532932339	2985	2985	2985	2985	0
234	20250324	153300	532932339	2985	2985	2985	2985	0
235	20250324	153200	532932339	2985	2985	2985	2985	0
236	20250324	153100	532932339	2985	2985	2985	2985	0
237	20250324	153000	532932339	2985	2985	2985	2985	2342
238	20250324	152900	525941469	2985	2985	2985	2985	0
239	20250324	152800	525941469	2985	2985	2985	2985	0
240	20250324	152700	525941469	2985	2985	2985	2985	0
241	20250324	152600	525941469	2985	2985	2985	2985	0
242	20250324	152500	525941469	2985	2985	2985	2985	0
243	20250324	152400	525941469	2985	2985	2985	2985	0
244	20250324	152300	525941469	2985	2985	2985	2985	0
245	20250324	152200	525941469	2985	2985	2985	2985	0
246	20250324	152100	525941469	2985	2985	2985	2985	0
247	20250324	152000	525941469	2985	2985	2985	2985	0
248	20250324	151900	525941469	2985	2985	2985	2985	163
249	20250324	151800	525454914	2985	2985	2985	2985	0
250	20250324	151700	525454914	2985	2990	2990	2985	2380
251	20250324	151600	518340564	2985	2985	2985	2985	1691
252	20250324	151500	513292929	2980	2980	2980	2980	1373
253	20250324	151400	509201389	2980	2980	2980	2980	187
254	20250324	151300	508644129	2985	2985	2985	2985	161
255	20250324	151200	508163544	2985	2985	2985	2985	109
256	20250324	151100	507838179	2975	2975	2975	2975	0
257	20250324	151000	507838179	2975	2975	2975	2975	0
258	20250324	150900	507838179	2975	2975	2975	2975	200
259	20250324	150800	507243179	2980	2980	2980	2980	1760
260	20250324	150700	501998379	2980	2980	2980	2980	0
261	20250324	150600	501998379	2980	2985	2990	2980	926
262	20250324	150500	499230334	2985	2980	2985	2980	1790
263	20250324	150400	493887274	2980	2980	2980	2980	287
264	20250324	150300	493032014	2980	2985	2985	2980	181
265	20250324	150200	492491984	2985	2980	2985	2980	300
266	20250324	150100	491597334	2980	2980	2980	2980	0
267	20250324	150000	491597334	2980	2980	2980	2980	15
268	20250324	145900	491552634	2980	2980	2980	2980	100
269	20250324	145800	491254634	2980	2980	2980	2980	0
270	20250324	145700	491254634	2980	2980	2980	2980	0
271	20250324	145600	491254634	2980	2980	2980	2980	0
272	20250324	145500	491254634	2980	2980	2980	2980	0
273	20250324	145400	491254634	2980	2980	2980	2980	1
274	20250324	145300	491251654	2980	2980	2980	2980	185
275	20250324	145200	490700354	2980	2980	2980	2980	200
276	20250324	145100	490104354	2980	2980	2980	2980	0
277	20250324	145000	490104354	2980	2965	2980	2965	332
278	20250324	144900	489115039	2965	2970	2970	2965	1989
279	20250324	144800	483208704	2980	2980	2980	2980	100
280	20250324	144700	482910704	2980	2980	2980	2980	0
281	20250324	144600	482910704	2980	2980	2980	2980	204
282	20250324	144500	482302784	2980	2980	2980	2980	0
283	20250324	144400	482302784	2980	2980	2980	2980	7
284	20250324	144300	482281924	2980	2980	2980	2980	0
285	20250324	144200	482281924	2980	2980	2980	2980	0
286	20250324	144100	482281924	2980	2980	2980	2980	10
287	20250324	144000	482252124	2985	2985	2985	2985	0
288	20250324	143900	482252124	2985	2985	2985	2985	101
289	20250324	143800	481950639	2990	2990	2990	2990	0
290	20250324	143700	481950639	2990	2990	2990	2990	0
291	20250324	143600	481950639	2990	2990	2990	2990	0
292	20250324	143500	481950639	2990	2990	2990	2990	33
293	20250324	143400	481851969	2980	2980	2980	2975	1390
294	20250324	143300	477712619	2980	2980	2980	2980	0
295	20250324	143200	477712619	2980	2980	2980	2980	0
296	20250324	143100	477712619	2980	2980	2980	2980	0
297	20250324	143000	477712619	2980	2980	2980	2980	0
298	20250324	142900	477712619	2980	2980	2980	2980	0
299	20250324	142800	477712619	2980	2980	2980	2980	0
300	20250324	142700	477712619	2980	2980	2980	2980	140
301	20250324	142600	477295419	2980	2980	2980	2980	0
302	20250324	142500	477295419	2980	2980	2980	2980	200
303	20250324	142400	476699419	2995	2995	2995	2995	84
304	20250324	142300	476447839	2995	2990	2995	2990	510
305	20250324	142200	474921544	2995	2995	2995	2995	0
306	20250324	142100	474921544	2995	2995	2995	2995	0
307	20250324	142000	474921544	2995	2995	2995	2995	0
308	20250324	141900	474921544	2995	2990	2995	2990	100
309	20250324	141800	474622174	2980	2980	2980	2980	0
310	20250324	141700	474622174	2980	2980	2980	2980	0
311	20250324	141600	474622174	2980	2980	2980	2980	500
312	20250324	141500	473132174	2980	2980	2980	2980	210
313	20250324	141400	472506374	2980	2980	2980	2980	0
314	20250324	141300	472506374	2980	2980	2980	2980	0
315	20250324	141200	472506374	2980	2980	2980	2980	0
316	20250324	141100	472506374	2980	2980	2980	2980	0
317	20250324	141000	472506374	2980	2980	2980	2980	0
318	20250324	140900	472506374	2980	2985	2995	2980	22563
319	20250324	140800	405157999	2980	2980	2980	2980	0
320	20250324	140700	405157999	2980	2980	2980	2980	100
321	20250324	140600	404859999	2980	2980	2980	2980	0
322	20250324	140500	404859999	2980	2980	2980	2980	100
323	20250324	140400	404561999	2980	2980	2980	2980	0
324	20250324	140300	404561999	2980	2980	2980	2980	0
325	20250324	140200	404561999	2980	2980	2980	2980	0
326	20250324	140100	404561999	2980	2980	2980	2980	713
327	20250324	140000	402437259	2980	2980	2980	2980	0
328	20250324	135900	402437259	2980	2980	2980	2980	0
329	20250324	135800	402437259	2980	2985	2985	2980	3624
330	20250324	135700	391626604	2980	2970	2980	2970	2950
331	20250324	135600	382850044	2970	2970	2970	2970	0
332	20250324	135500	382850044	2970	2970	2970	2970	100
333	20250324	135400	382553044	2965	2965	2965	2965	0
334	20250324	135300	382553044	2965	2965	2965	2965	0
335	20250324	135200	382553044	2965	2965	2965	2965	0
336	20250324	135100	382553044	2965	2970	2970	2965	1048
337	20250324	135000	379445324	2975	2975	2975	2975	0
338	20250324	134900	379445324	2975	2970	2975	2970	562
339	20250324	134800	377774704	2970	2970	2970	2970	584
340	20250324	134700	376040224	2970	2970	2970	2970	50
341	20250324	134600	375891724	2970	2970	2970	2970	1421
342	20250324	134500	371671354	2970	2970	2970	2970	0
343	20250324	134400	371671354	2970	2970	2970	2970	0
344	20250324	134300	371671354	2970	2970	2970	2970	0
345	20250324	134200	371671354	2970	2970	2970	2970	10
346	20250324	134100	371641654	2970	2970	2970	2970	10
347	20250324	134000	371611954	2965	2965	2965	2965	120
348	20250324	133900	371256154	2965	2965	2965	2965	1
349	20250324	133800	371253189	2965	2965	2965	2965	0
350	20250324	133700	371253189	2965	2965	2965	2965	10
351	20250324	133600	371223539	2965	2965	2965	2965	104
352	20250324	133500	370915179	2970	2965	2970	2965	21
353	20250324	133400	370852909	2975	2975	2975	2975	0
354	20250324	133300	370852909	2975	2975	2975	2975	0
355	20250324	133200	370852909	2975	2975	2975	2975	1
356	20250324	133100	370849934	2960	2960	2960	2960	0
357	20250324	133000	370849934	2960	2960	2960	2960	0
358	20250324	132900	370849934	2960	2960	2960	2960	0
359	20250324	132800	370849934	2960	2960	2960	2960	100
360	20250324	132700	370553934	2960	2960	2960	2960	0
361	20250324	132600	370553934	2960	2960	2960	2960	1409
362	20250324	132500	366383294	2960	2960	2960	2960	1000
363	20250324	132400	363423294	2960	2965	2965	2960	500
364	20250324	132300	361942754	2965	2965	2965	2965	0
365	20250324	132200	361942754	2965	2965	2965	2965	0
366	20250324	132100	361942754	2965	2965	2965	2965	0
367	20250324	132000	361942754	2965	2965	2965	2965	24
368	20250324	131900	361871594	2965	2965	2965	2965	0
369	20250324	131800	361871594	2965	2965	2965	2965	0
370	20250324	131700	361871594	2965	2965	2965	2965	3
371	20250324	131600	361862699	2975	2975	2975	2975	0
372	20250324	131500	361862699	2975	2960	2975	2960	76
373	20250324	131400	361637064	2980	2980	2980	2980	0
374	20250324	131300	361637064	2980	2980	2980	2980	0
375	20250324	131200	361637064	2980	2980	2980	2980	0
376	20250324	131100	361637064	2980	2980	2980	2980	80
377	20250324	131000	361398664	2980	2980	2980	2980	0
378	20250324	130900	361398664	2980	2980	2980	2980	120
379	20250324	130800	361041064	2980	2980	2980	2980	10
380	20250324	130700	361011264	2980	2980	2980	2980	0
381	20250324	130600	361011264	2980	2965	2980	2965	49
382	20250324	130500	360865964	2980	2965	2980	2965	163
383	20250324	130400	360382654	2960	2960	2960	2960	1
384	20250324	130300	360379694	2960	2960	2960	2960	0
385	20250324	130200	360379694	2960	2960	2960	2960	0
386	20250324	130100	360379694	2960	2960	2960	2960	0
387	20250324	130000	360379694	2960	2960	2960	2960	60
388	20250324	125900	360202094	2960	2960	2960	2960	351
389	20250324	125800	359163134	2960	2960	2965	2960	37
390	20250324	125700	359053584	2965	2970	2970	2965	19
391	20250324	125600	358997239	2970	2970	2970	2970	2
392	20250324	125500	358991299	2970	2970	2970	2970	0
393	20250324	125400	358991299	2970	2970	2970	2970	0
394	20250324	125300	358991299	2970	2970	2970	2970	0
395	20250324	125200	358991299	2970	2970	2970	2970	2
396	20250324	125100	358985359	2960	2960	2960	2960	0
397	20250324	125000	358985359	2960	2965	2965	2960	139
398	20250324	124900	358573424	2965	2965	2965	2965	0
399	20250324	124800	358573424	2965	2965	2965	2965	0
400	20250324	124700	358573424	2965	2965	2965	2965	0
401	20250324	124600	358573424	2965	2965	2965	2965	0
402	20250324	124500	358573424	2965	2965	2965	2965	0
403	20250324	124400	358573424	2965	2965	2965	2965	0
404	20250324	124300	358573424	2965	2965	2965	2965	0
405	20250324	124200	358573424	2965	2965	2965	2965	0
406	20250324	124100	358573424	2965	2965	2965	2965	651
407	20250324	124000	356643209	2960	2965	2965	2960	728
408	20250324	123900	354486039	2970	2970	2970	2970	0
409	20250324	123800	354486039	2970	2970	2970	2970	0
410	20250324	123700	354486039	2970	2970	2970	2970	139
411	20250324	123600	354073209	2970	2970	2970	2970	3
412	20250324	123500	354064299	2980	2980	2980	2980	0
413	20250324	123400	354064299	2980	2980	2980	2980	0
414	20250324	123300	354064299	2980	2980	2980	2980	0
415	20250324	123200	354064299	2980	2960	2980	2960	3
416	20250324	123100	354055399	2960	2960	2960	2960	0
417	20250324	123000	354055399	2960	2975	2975	2960	2211
418	20250324	122900	347503439	2970	2970	2970	2970	0
419	20250324	122800	347503439	2970	2970	2970	2970	0
420	20250324	122700	347503439	2970	2970	2970	2970	0
421	20250324	122600	347503439	2970	2970	2970	2970	0
422	20250324	122500	347503439	2970	2970	2970	2970	239
423	20250324	122400	346793609	2960	2960	2960	2960	0
424	20250324	122300	346793609	2960	2960	2960	2960	0
425	20250324	122200	346793609	2960	2965	2965	2960	1001
426	20250324	122100	343830629	2965	2970	2970	2965	39
427	20250324	122000	343714989	2985	2985	2985	2985	3
428	20250324	121900	343706034	2985	2985	2985	2985	24
429	20250324	121800	343634394	2985	2985	2985	2985	0
430	20250324	121700	343634394	2985	2985	2985	2985	0
431	20250324	121600	343634394	2985	2985	2985	2985	0
432	20250324	121500	343634394	2985	2965	2985	2965	86
433	20250324	121400	343378304	2985	2985	2985	2985	0
434	20250324	121300	343378304	2985	2965	2985	2965	44
435	20250324	121200	343247644	2960	2970	2970	2960	1386
436	20250324	121100	339139739	2970	2970	2970	2970	0
437	20250324	121000	339139739	2970	2970	2970	2970	0
438	20250324	120900	339139739	2970	2975	2975	2970	501
439	20250324	120800	337649269	2990	2990	2990	2990	206
440	20250324	120700	337033329	2970	2970	2970	2970	757
441	20250324	120600	334785039	2970	2975	2975	2970	109
442	20250324	120500	334461044	2995	2995	2995	2995	0
443	20250324	120400	334461044	2995	2995	2995	2995	0
444	20250324	120300	334461044	2995	2980	2995	2980	18
445	20250324	120200	334407344	2995	3000	3000	2995	807
446	20250324	120100	331986594	3000	2990	3000	2990	6000
447	20250324	120000	314007479	2985	2985	2985	2985	0
448	20250324	115900	314007479	2985	2985	2985	2985	13
449	20250324	115800	313968674	2985	2985	2985	2985	0
450	20250324	115700	313968674	2985	2985	2985	2985	0
451	20250324	115600	313968674	2985	2985	2985	2985	37
452	20250324	115500	313858229	2990	2990	2990	2990	0
453	20250324	115400	313858229	2990	2990	2990	2990	0
454	20250324	115300	313858229	2990	2990	2990	2990	0
455	20250324	115200	313858229	2990	2990	2990	2990	0
456	20250324	115100	313858229	2990	2990	2990	2990	4
457	20250324	115000	313846269	2975	2975	2975	2975	1000
458	20250324	114900	310871269	2975	2975	2975	2975	0
459	20250324	114800	310871269	2975	2975	2975	2975	100
460	20250324	114700	310573769	2975	2975	2975	2975	0
461	20250324	114600	310573769	2975	2975	2975	2975	750
462	20250324	114500	308342519	2985	2985	2985	2985	26
463	20250324	114400	308264909	2985	2985	2985	2985	0
464	20250324	114300	308264909	2985	2985	2985	2985	0
465	20250324	114200	308264909	2985	2985	2985	2985	0
466	20250324	114100	308264909	2985	2985	2985	2985	0
467	20250324	114000	308264909	2985	2985	2985	2985	1085
468	20250324	113900	305026184	2985	2985	2985	2985	100
469	20250324	113800	304727684	2995	2995	2995	2995	35
470	20250324	113700	304622859	2995	2995	2995	2995	1
471	20250324	113600	304619864	2995	2995	2995	2995	115
472	20250324	113500	304275439	2990	2990	2990	2990	550
473	20250324	113400	302630939	2990	2990	2990	2990	482
474	20250324	113300	301189759	2990	2990	2990	2990	440
475	20250324	113200	299874159	2990	2990	2990	2990	307
476	20250324	113100	298956229	2990	2990	2990	2990	202
477	20250324	113000	298352249	2990	2995	2995	2980	2199
478	20250324	112900	291776634	2995	2990	2995	2990	803
479	20250324	112800	289372699	2995	2985	2995	2985	6394
480	20250324	112700	270245294	2975	2975	2975	2975	2000
481	20250324	112600	264295294	2975	2975	2975	2975	0
482	20250324	112500	264295294	2975	2975	2975	2975	168
483	20250324	112400	263795494	2975	2980	2980	2975	59
484	20250324	112300	263619719	2980	2970	2980	2970	725
485	20250324	112200	261460664	2955	2955	2955	2955	0
486	20250324	112100	261460664	2955	2955	2955	2955	0
487	20250324	112000	261460664	2955	2955	2955	2955	0
488	20250324	111900	261460664	2955	2955	2955	2955	0
489	20250324	111800	261460664	2955	2955	2955	2955	100
490	20250324	111700	261165164	2990	2990	2990	2990	0
491	20250324	111600	261165164	2990	2990	2990	2990	3
492	20250324	111500	261156194	2990	2970	2990	2970	32
493	20250324	111400	261061134	2980	2980	2990	2970	182
494	20250324	111300	260520414	2950	2975	2975	2950	1132
495	20250324	111200	257170364	2995	2995	2995	2995	0
496	20250324	111100	257170364	2995	2980	2995	2980	746
497	20250324	111000	254936874	2975	2985	2985	2975	1051
498	20250324	110900	251802019	2990	2995	2995	2990	5307
499	20250324	110800	235916904	2990	2990	2990	2990	1
500	20250324	110700	235913914	2990	2992	2992	2987	1410
501	20250324	110600	231698519	2995	2995	2995	2995	187
502	20250324	110500	231138454	2990	2995	2995	2990	2345
503	20250324	110400	224115329	2985	2970	2995	2970	4746
504	20250324	110300	209953394	2955	2955	2955	2955	0
505	20250324	110200	209953394	2955	2955	2955	2955	0
506	20250324	110100	209953394	2955	2955	2955	2955	222
507	20250324	110000	209297384	2975	2975	2975	2975	0
508	20250324	105900	209297384	2975	2970	2975	2970	3170
509	20250324	105800	199868634	2970	2970	2970	2970	202
510	20250324	105700	199268694	2970	2960	2970	2960	2139
511	20250324	105600	192924854	2955	2955	2955	2955	11
512	20250324	105500	192892349	2955	2955	2955	2955	277
513	20250324	105400	192073814	2945	2945	2945	2945	0
514	20250324	105300	192073814	2945	2945	2945	2945	0
515	20250324	105200	192073814	2945	2945	2945	2945	0
516	20250324	105100	192073814	2945	2945	2945	2945	0
517	20250324	105000	192073814	2945	2950	2950	2945	1668
518	20250324	104900	187160554	2955	2950	2955	2950	1800
519	20250324	104800	181845554	2960	2960	2960	2960	0
520	20250324	104700	181845554	2960	2950	2960	2950	305
521	20250324	104600	180943484	2960	2955	2960	2955	400
522	20250324	104500	179760104	2955	2955	2955	2955	400
523	20250324	104400	178578104	2955	2960	2960	2955	688
524	20250324	104300	176543639	2962	2960	2962	2960	712
525	20250324	104200	174435015	2960	2965	2965	2960	6
526	20250324	104100	174417230	2965	2965	2965	2965	1
527	20250324	104000	174414265	2970	2970	2970	2970	0
528	20250324	103900	174414265	2970	2970	2970	2970	430
529	20250324	103800	173137165	2965	2965	2965	2965	200
530	20250324	103700	172544165	2965	2965	2965	2965	860
531	20250324	103600	169994265	2965	2965	2965	2965	10
532	20250324	103500	169964615	2970	2970	2970	2970	0
533	20250324	103400	169964615	2970	2970	2970	2970	3
534	20250324	103300	169955705	2970	2970	2970	2970	1
535	20250324	103200	169952735	2975	2975	2975	2975	0
536	20250324	103100	169952735	2975	2975	2975	2975	337
537	20250324	103000	168950160	2980	2975	2980	2975	1300
538	20250324	102900	165076845	2975	2980	2980	2975	364
539	20250324	102800	163992140	2980	2970	2980	2970	12653
540	20250324	102700	126397560	2970	2970	2970	2970	0
541	20250324	102600	126397560	2970	2970	2970	2970	119
542	20250324	102500	126044130	2975	2950	2975	2950	2092
543	20250324	102400	119837455	2950	2950	2950	2950	434
544	20250324	102300	118557155	2945	2945	2945	2945	50
545	20250324	102200	118409905	2945	2945	2945	2945	70
546	20250324	102100	118203755	2945	2945	2945	2945	237
547	20250324	102000	117505790	2945	2940	2945	2940	825
548	20250324	101900	115077035	2940	2940	2940	2940	0
549	20250324	101800	115077035	2940	2940	2940	2940	0
550	20250324	101700	115077035	2940	2935	2940	2935	520
551	20250324	101600	113550735	2935	2935	2935	2935	0
552	20250324	101500	113550735	2935	2935	2935	2935	232
553	20250324	101400	112869815	2935	2935	2935	2935	1125
554	20250324	101300	109567940	2935	2935	2935	2935	1
555	20250324	101200	109565005	2940	2940	2940	2940	525
556	20250324	101100	108021505	2940	2940	2940	2940	101
557	20250324	101000	107724565	2940	2940	2940	2940	0
558	20250324	100900	107724565	2940	2940	2940	2940	844
559	20250324	100800	105243205	2940	2935	2940	2935	110
560	20250324	100700	104920055	2930	2930	2930	2930	650
561	20250324	100600	103015555	2935	2935	2935	2935	0
562	20250324	100500	103015555	2935	2940	2940	2935	606
563	20250324	100400	101236895	2940	2940	2940	2940	0
564	20250324	100300	101236895	2940	2940	2940	2940	5
565	20250324	100200	101222195	2935	2935	2940	2935	200
566	20250324	100100	100634945	2935	2935	2935	2935	0
567	20250324	100000	100634945	2935	2935	2935	2935	0
568	20250324	095900	100634945	2935	2935	2935	2935	200
569	20250324	095800	100047945	2935	2935	2935	2935	0
570	20250324	095700	100047945	2935	2940	2940	2935	450
571	20250324	095600	98725195	2935	2930	2935	2930	750
572	20250324	095500	96527445	2935	2930	2935	2930	577
573	20250324	095400	94833955	2930	2930	2930	2930	0
574	20250324	095300	94833955	2930	2930	2930	2930	300
575	20250324	095200	93954955	2935	2935	2935	2935	500
576	20250324	095100	92487455	2935	2935	2935	2935	110
577	20250324	095000	92164605	2935	2935	2935	2935	14
578	20250324	094900	92123515	2925	2935	2940	2925	46
579	20250324	094800	91988925	2925	2925	2925	2925	171
580	20250324	094700	91488750	2925	2925	2925	2925	0
581	20250324	094600	91488750	2925	2925	2925	2925	13
582	20250324	094500	91450725	2925	2925	2925	2925	151
583	20250324	094400	91009050	2932	2935	2935	2932	427
584	20250324	094300	89757005	2925	2925	2925	2925	70
585	20250324	094200	89552255	2925	2925	2925	2925	1
586	20250324	094100	89549330	2920	2930	2935	2920	4269
587	20250324	094000	77038770	2925	2915	2925	2915	634
588	20250324	093900	75187180	2915	2915	2915	2915	126
589	20250324	093800	74819890	2915	2915	2915	2915	51
590	20250324	093700	74671225	2925	2925	2925	2925	58
591	20250324	093600	74501575	2925	2920	2925	2920	895
592	20250324	093500	71883955	2920	2920	2920	2920	245
593	20250324	093400	71168555	2920	2920	2920	2920	52
594	20250324	093300	71016715	2920	2920	2920	2920	392
595	20250324	093200	69872075	2920	2905	2920	2905	806
596	20250324	093100	67526925	2905	2905	2905	2905	529
597	20250324	093000	65990180	2900	2905	2905	2900	3
598	20250324	092900	65981475	2905	2905	2905	2905	454
599	20250324	092800	64662605	2895	2895	2895	2895	0
600	20250324	092700	64662605	2895	2890	2895	2890	2744
601	20250324	092600	56719655	2890	2890	2890	2890	595
602	20250324	092500	55000105	2890	2890	2890	2890	1
603	20250324	092400	54997215	2900	2900	2900	2900	0
604	20250324	092300	54997215	2900	2900	2900	2900	50
605	20250324	092200	54852215	2900	2905	2905	2900	150
606	20250324	092100	54416965	2905	2905	2905	2905	0
607	20250324	092000	54416965	2905	2905	2905	2905	254
608	20250324	091900	53679095	2900	2900	2900	2900	46
609	20250324	091800	53545695	2900	2900	2900	2900	6
610	20250324	091700	53528295	2905	2905	2905	2905	1
611	20250324	091600	53525390	2890	2890	2890	2890	104
612	20250324	091500	53224830	2890	2890	2890	2890	48
613	20250324	091400	53086110	2900	2900	2900	2900	500
614	20250324	091300	51636110	2900	2900	2900	2900	0
615	20250324	091200	51636110	2900	2890	2900	2890	501
616	20250324	091100	50183220	2905	2905	2905	2905	9
617	20250324	091000	50157075	2905	2890	2915	2890	114
618	20250324	090900	49824820	2920	2920	2920	2920	342
619	20250324	090800	48826180	2890	2890	2890	2890	156
620	20250324	090700	48375340	2880	2880	2880	2880	1
621	20250324	090600	48372460	2880	2880	2880	2880	0
622	20250324	090500	48372460	2880	2875	2880	2875	3801
623	20250324	090400	37436345	2860	2870	2875	2860	4189
624	20250324	090300	25393910	2855	2860	2860	2855	422
625	20250324	090200	24188550	2855	2865	2865	2855	1361
626	20250324	090100	20291175	2870	2890	2890	2870	3298
627	20250324	090000	10785085	2925	2920	2925	2910	3694