KissMeData/126560/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	202100	719870565	2990	2990	2990	2990	10969
3	20250324	202000	719870565	2990	2990	2990	2990	0
4	20250324	201900	719870565	2990	2990	2990	2990	0
5	20250324	201800	719870565	2990	2990	2990	2990	0
6	20250324	201700	719870565	2990	2990	2990	2990	0
7	20250324	201600	719870565	2990	2990	2990	2990	0
8	20250324	201500	719870565	2990	2990	2990	2990	0
9	20250324	201400	719870565	2990	2990	2990	2990	0
10	20250324	201300	719870565	2990	2990	2990	2990	0
11	20250324	201200	719870565	2990	2990	2990	2990	0
12	20250324	201100	719870565	2990	2990	2990	2990	0
13	20250324	201000	719870565	2990	2990	2990	2990	0
14	20250324	200900	719870565	2990	2990	2990	2990	0
15	20250324	200800	719870565	2990	2990	2990	2990	0
16	20250324	200700	719870565	2990	2990	2990	2990	0
17	20250324	200600	719870565	2990	2990	2990	2990	0
18	20250324	200500	719870565	2990	2990	2990	2990	0
19	20250324	200400	719870565	2990	2990	2990	2990	0
20	20250324	200300	719870565	2990	2990	2990	2990	0
21	20250324	200200	719870565	2990	2990	2990	2990	0
22	20250324	200100	719870565	2990	2990	2990	2990	0
23	20250324	200000	719870565	2990	2990	2990	2990	0
24	20250324	195900	719870565	2990	2990	2990	2990	0
25	20250324	195800	719870565	2990	2990	2990	2990	0
26	20250324	195700	719870565	2990	2990	2990	2990	0
27	20250324	195600	719870565	2990	2990	2990	2990	0
28	20250324	195500	719870565	2990	2990	2990	2990	0
29	20250324	195400	719870565	2990	2990	2990	2990	0
30	20250324	195300	719870565	2990	2990	2990	2990	0
31	20250324	195200	719870565	2990	2990	2990	2990	0
32	20250324	195100	719870565	2990	2990	2990	2990	10969
33	20250324	195000	719870565	2990	2990	2990	2990	0
34	20250324	194900	719870565	2990	2990	2990	2990	0
35	20250324	194800	719870565	2990	2990	2990	2990	0
36	20250324	194700	719870565	2990	2990	2990	2990	0
37	20250324	194600	719870565	2990	2990	2990	2990	0
38	20250324	194500	719870565	2990	2990	2990	2990	0
39	20250324	194400	719870565	2990	2990	2990	2990	0
40	20250324	194300	719870565	2990	2990	2990	2990	0
41	20250324	194200	719870565	2990	2990	2990	2990	0
42	20250324	194100	719870565	2990	2990	2990	2990	0
43	20250324	194000	719870565	2990	2990	2990	2990	0
44	20250324	193900	719870565	2990	2990	2990	2990	0
45	20250324	193800	719870565	2990	2990	2990	2990	0
46	20250324	193700	719870565	2990	2990	2990	2990	0
47	20250324	193600	719870565	2990	2990	2990	2990	0
48	20250324	193500	719870565	2990	2990	2990	2990	0
49	20250324	193400	719870565	2990	2990	2990	2990	0
50	20250324	193300	719870565	2990	2990	2990	2990	0
51	20250324	193200	719870565	2990	2990	2990	2990	0
52	20250324	193100	719870565	2990	2990	2990	2990	0
53	20250324	193000	719870565	2990	2990	2990	2990	0
54	20250324	192900	719870565	2990	2990	2990	2990	0
55	20250324	192800	719870565	2990	2990	2990	2990	0
56	20250324	192700	719870565	2990	2990	2990	2990	0
57	20250324	192600	719870565	2990	2990	2990	2990	0
58	20250324	192500	719870565	2990	2990	2990	2990	0
59	20250324	192400	719870565	2990	2990	2990	2990	0
60	20250324	192300	719870565	2990	2990	2990	2990	0
61	20250324	192200	719870565	2990	2990	2990	2990	0
62	20250324	192100	719870565	2990	2990	2990	2990	10969
63	20250324	192000	719870565	2990	2990	2990	2990	0
64	20250324	191900	719870565	2990	2990	2990	2990	0
65	20250324	191800	719870565	2990	2990	2990	2990	0
66	20250324	191700	719870565	2990	2990	2990	2990	0
67	20250324	191600	719870565	2990	2990	2990	2990	0
68	20250324	191500	719870565	2990	2990	2990	2990	0
69	20250324	191400	719870565	2990	2990	2990	2990	0
70	20250324	191300	719870565	2990	2990	2990	2990	0
71	20250324	191200	719870565	2990	2990	2990	2990	0
72	20250324	191100	719870565	2990	2990	2990	2990	0
73	20250324	191000	719870565	2990	2990	2990	2990	0
74	20250324	190900	719870565	2990	2990	2990	2990	0
75	20250324	190800	719870565	2990	2990	2990	2990	0
76	20250324	190700	719870565	2990	2990	2990	2990	0
77	20250324	190600	719870565	2990	2990	2990	2990	0
78	20250324	190500	719870565	2990	2990	2990	2990	0
79	20250324	190400	719870565	2990	2990	2990	2990	0
80	20250324	190300	719870565	2990	2990	2990	2990	0
81	20250324	190200	719870565	2990	2990	2990	2990	0
82	20250324	190100	719870565	2990	2990	2990	2990	0
83	20250324	190000	719870565	2990	2990	2990	2990	0
84	20250324	185900	719870565	2990	2990	2990	2990	0
85	20250324	185800	719870565	2990	2990	2990	2990	0
86	20250324	185700	719870565	2990	2990	2990	2990	0
87	20250324	185600	719870565	2990	2990	2990	2990	0
88	20250324	185500	719870565	2990	2990	2990	2990	0
89	20250324	185400	719870565	2990	2990	2990	2990	0
90	20250324	185300	719870565	2990	2990	2990	2990	0
91	20250324	185200	719870565	2990	2990	2990	2990	0
92	20250324	185100	719870565	2990	2990	2990	2990	10969
93	20250324	185000	719870565	2990	2990	2990	2990	0
94	20250324	184900	719870565	2990	2990	2990	2990	0
95	20250324	184800	719870565	2990	2990	2990	2990	0
96	20250324	184700	719870565	2990	2990	2990	2990	0
97	20250324	184600	719870565	2990	2990	2990	2990	0
98	20250324	184500	719870565	2990	2990	2990	2990	0
99	20250324	184400	719870565	2990	2990	2990	2990	0
100	20250324	184300	719870565	2990	2990	2990	2990	0
101	20250324	184200	719870565	2990	2990	2990	2990	0
102	20250324	184100	719870565	2990	2990	2990	2990	0
103	20250324	184000	719870565	2990	2990	2990	2990	0
104	20250324	183900	719870565	2990	2990	2990	2990	0
105	20250324	183800	719870565	2990	2990	2990	2990	0
106	20250324	183700	719870565	2990	2990	2990	2990	0
107	20250324	183600	719870565	2990	2990	2990	2990	0
108	20250324	183500	719870565	2990	2990	2990	2990	0
109	20250324	183400	719870565	2990	2990	2990	2990	0
110	20250324	183300	719870565	2990	2990	2990	2990	0
111	20250324	183200	719870565	2990	2990	2990	2990	0
112	20250324	183100	719870565	2990	2990	2990	2990	0
113	20250324	183000	719870565	2990	2990	2990	2990	0
114	20250324	182900	719870565	2990	2990	2990	2990	0
115	20250324	182800	719870565	2990	2990	2990	2990	0
116	20250324	182700	719870565	2990	2990	2990	2990	0
117	20250324	182600	719870565	2990	2990	2990	2990	0
118	20250324	182500	719870565	2990	2990	2990	2990	0
119	20250324	182400	719870565	2990	2990	2990	2990	0
120	20250324	182300	719870565	2990	2990	2990	2990	0
121	20250324	182200	719870565	2990	2990	2990	2990	0
122	20250324	182100	719870565	2990	2990	2990	2990	10969
123	20250324	182000	719870565	2990	2990	2990	2990	0
124	20250324	181900	719870565	2990	2990	2990	2990	0
125	20250324	181800	719870565	2990	2990	2990	2990	0
126	20250324	181700	719870565	2990	2990	2990	2990	0
127	20250324	181600	719870565	2990	2990	2990	2990	0
128	20250324	181500	719870565	2990	2990	2990	2990	0
129	20250324	181400	719870565	2990	2990	2990	2990	0
130	20250324	181300	719870565	2990	2990	2990	2990	0
131	20250324	181200	719870565	2990	2990	2990	2990	0
132	20250324	181100	719870565	2990	2990	2990	2990	0
133	20250324	181000	719870565	2990	2990	2990	2990	0
134	20250324	180900	719870565	2990	2990	2990	2990	0
135	20250324	180800	719870565	2990	2990	2990	2990	0
136	20250324	180700	719870565	2990	2990	2990	2990	0
137	20250324	180600	719870565	2990	2990	2990	2990	0
138	20250324	180500	719870565	2990	2990	2990	2990	0
139	20250324	180400	719870565	2990	2990	2990	2990	0
140	20250324	180300	719870565	2990	2990	2990	2990	0
141	20250324	180200	719870565	2990	2990	2990	2990	0
142	20250324	180100	719870565	2990	2990	2990	2990	0
143	20250324	180000	719870565	2990	2990	2990	2990	0
144	20250324	175900	719870565	2990	2990	2990	2990	0
145	20250324	175800	719870565	2990	2990	2990	2990	0
146	20250324	175700	719870565	2990	2990	2990	2990	0
147	20250324	175600	719870565	2990	2990	2990	2990	0
148	20250324	175500	719870565	2990	2990	2990	2990	0
149	20250324	175400	719870565	2990	2990	2990	2990	0
150	20250324	175300	719870565	2990	2990	2990	2990	0
151	20250324	175200	719870565	2990	2990	2990	2990	0
152	20250324	175100	719870565	2990	2990	2990	2990	10969
153	20250324	175000	719870565	2990	2990	2990	2990	0
154	20250324	174900	719870565	2990	2990	2990	2990	0
155	20250324	174800	719870565	2990	2990	2990	2990	0
156	20250324	174700	719870565	2990	2990	2990	2990	0
157	20250324	174600	719870565	2990	2990	2990	2990	0
158	20250324	174500	719870565	2990	2990	2990	2990	0
159	20250324	174400	719870565	2990	2990	2990	2990	0
160	20250324	174300	719870565	2990	2990	2990	2990	0
161	20250324	174200	719870565	2990	2990	2990	2990	0
162	20250324	174100	719870565	2990	2990	2990	2990	0
163	20250324	174000	719870565	2990	2990	2990	2990	0
164	20250324	173900	719870565	2990	2990	2990	2990	0
165	20250324	173800	719870565	2990	2990	2990	2990	0
166	20250324	173700	719870565	2990	2990	2990	2990	0
167	20250324	173600	719870565	2990	2990	2990	2990	0
168	20250324	173500	719870565	2990	2990	2990	2990	0
169	20250324	173400	719870565	2990	2990	2990	2990	0
170	20250324	173300	719870565	2990	2990	2990	2990	0
171	20250324	173200	719870565	2990	2990	2990	2990	0
172	20250324	173100	719870565	2990	2990	2990	2990	0
173	20250324	173000	719870565	2990	2990	2990	2990	0
174	20250324	172900	719870565	2990	2990	2990	2990	0
175	20250324	172800	719870565	2990	2990	2990	2990	0
176	20250324	172700	719870565	2990	2990	2990	2990	0
177	20250324	172600	719870565	2990	2990	2990	2990	0
178	20250324	172500	719870565	2990	2990	2990	2990	0
179	20250324	172400	719870565	2990	2990	2990	2990	0
180	20250324	172300	719870565	2990	2990	2990	2990	0
181	20250324	172200	719870565	2990	2990	2990	2990	0
182	20250324	172100	719870565	2990	2990	2990	2990	10969
183	20250324	172000	719870565	2990	2990	2990	2990	0
184	20250324	171900	719870565	2990	2990	2990	2990	0
185	20250324	171800	719870565	2990	2990	2990	2990	0
186	20250324	171700	719870565	2990	2990	2990	2990	0
187	20250324	171600	719870565	2990	2990	2990	2990	0
188	20250324	171500	719870565	2990	2990	2990	2990	0
189	20250324	171400	719870565	2990	2990	2990	2990	0
190	20250324	171300	719870565	2990	2990	2990	2990	0
191	20250324	171200	719870565	2990	2990	2990	2990	0
192	20250324	171100	719870565	2990	2990	2990	2990	0
193	20250324	171000	719870565	2990	2990	2990	2990	0
194	20250324	170900	719870565	2990	2990	2990	2990	0
195	20250324	170800	719870565	2990	2990	2990	2990	0
196	20250324	170700	719870565	2990	2990	2990	2990	0
197	20250324	170600	719870565	2990	2990	2990	2990	0
198	20250324	170500	719870565	2990	2990	2990	2990	0
199	20250324	170400	719870565	2990	2990	2990	2990	0
200	20250324	170300	719870565	2990	2990	2990	2990	0
201	20250324	170200	719870565	2990	2990	2990	2990	0
202	20250324	170100	719870565	2990	2990	2990	2990	0
203	20250324	170000	719870565	2990	2990	2990	2990	0
204	20250324	165900	719870565	2990	2990	2990	2990	0
205	20250324	165800	719870565	2990	2990	2990	2990	0
206	20250324	165700	719870565	2990	2990	2990	2990	0
207	20250324	165600	719870565	2990	2990	2990	2990	0
208	20250324	165500	719870565	2990	2990	2990	2990	0
209	20250324	165400	719870565	2990	2990	2990	2990	0
210	20250324	165300	719870565	2990	2990	2990	2990	0
211	20250324	165200	719870565	2990	2990	2990	2990	0
212	20250324	165100	719870565	2990	2990	2990	2990	10969
213	20250324	165000	719870565	2990	2990	2990	2990	0
214	20250324	164900	719870565	2990	2990	2990	2990	0
215	20250324	164800	719870565	2990	2990	2990	2990	0
216	20250324	164700	719870565	2990	2990	2990	2990	0
217	20250324	164600	719870565	2990	2990	2990	2990	0
218	20250324	164500	719870565	2990	2990	2990	2990	0
219	20250324	164400	719870565	2990	2990	2990	2990	0
220	20250324	164300	719870565	2990	2990	2990	2990	0
221	20250324	164200	719870565	2990	2990	2990	2990	0
222	20250324	164100	719870565	2990	2990	2990	2990	0
223	20250324	164000	719870565	2990	2990	2990	2990	0
224	20250324	163900	719870565	2990	2990	2990	2990	0
225	20250324	163800	719870565	2990	2990	2990	2990	0
226	20250324	163700	719870565	2990	2990	2990	2990	0
227	20250324	163600	719870565	2990	2990	2990	2990	0
228	20250324	163500	719870565	2990	2990	2990	2990	0
229	20250324	163400	719870565	2990	2990	2990	2990	0
230	20250324	163300	719870565	2990	2990	2990	2990	0
231	20250324	163200	719870565	2990	2990	2990	2990	0
232	20250324	163100	719870565	2990	2990	2990	2990	0
233	20250324	163000	719870565	2990	2990	2990	2990	0
234	20250324	162900	719870565	2990	2990	2990	2990	0
235	20250324	162800	719870565	2990	2990	2990	2990	0
236	20250324	162700	719870565	2990	2990	2990	2990	0
237	20250324	162600	719870565	2990	2990	2990	2990	0
238	20250324	162500	719870565	2990	2990	2990	2990	0
239	20250324	162400	719870565	2990	2990	2990	2990	0
240	20250324	162300	719870565	2990	2990	2990	2990	0
241	20250324	162200	719870565	2990	2990	2990	2990	0
242	20250324	162100	719870565	2990	2990	2990	2990	10969
243	20250324	162000	719870565	2990	2990	2990	2990	0
244	20250324	161900	719870565	2990	2990	2990	2990	0
245	20250324	161800	719870565	2990	2990	2990	2990	0
246	20250324	161700	719870565	2990	2990	2990	2990	0
247	20250324	161600	719870565	2990	2990	2990	2990	0
248	20250324	161500	719870565	2990	2990	2990	2990	0
249	20250324	161400	719870565	2990	2990	2990	2990	0
250	20250324	161300	719870565	2990	2990	2990	2990	0
251	20250324	161200	719870565	2990	2990	2990	2990	0
252	20250324	161100	719870565	2990	2990	2990	2990	0
253	20250324	161000	719870565	2990	2990	2990	2990	0
254	20250324	160900	719870565	2990	2990	2990	2990	0
255	20250324	160800	719870565	2990	2990	2990	2990	0
256	20250324	160700	719870565	2990	2990	2990	2990	0
257	20250324	160600	719870565	2990	2990	2990	2990	0
258	20250324	160500	719870565	2990	2990	2990	2990	0
259	20250324	160400	719870565	2990	2990	2990	2990	0
260	20250324	160300	719870565	2990	2990	2990	2990	0
261	20250324	160200	719870565	2990	2990	2990	2990	0
262	20250324	160100	719870565	2990	2990	2990	2990	0
263	20250324	160000	719870565	2990	2990	2990	2990	0
264	20250324	155900	719870565	2990	2990	2990	2990	0
265	20250324	155800	719870565	2990	2990	2990	2990	0
266	20250324	155700	719870565	2990	2990	2990	2990	0
267	20250324	155600	719870565	2990	2990	2990	2990	0
268	20250324	155500	719870565	2990	2990	2990	2990	0
269	20250324	155400	719870565	2990	2990	2990	2990	0
270	20250324	155300	719870565	2990	2990	2990	2990	0
271	20250324	155200	719870565	2990	2990	2990	2990	0
272	20250324	155100	719870565	2990	2990	2990	2990	10969
273	20250324	155000	719870565	2990	2990	2990	2990	0
274	20250324	154900	719870565	2990	2990	2990	2990	0
275	20250324	154800	719870565	2990	2990	2990	2990	0
276	20250324	154700	719870565	2990	2990	2990	2990	0
277	20250324	154600	719870565	2990	2990	2990	2990	0
278	20250324	154500	719870565	2990	2990	2990	2990	0
279	20250324	154400	719870565	2990	2990	2990	2990	0
280	20250324	154300	719870565	2990	2990	2990	2990	0
281	20250324	154200	719870565	2990	2990	2990	2990	0
282	20250324	154100	719870565	2990	2990	2990	2990	0
283	20250324	154000	719870565	2990	2990	2990	2990	0
284	20250324	153900	719870565	2990	2990	2990	2990	0
285	20250324	153800	719870565	2990	2990	2990	2990	0
286	20250324	153700	719870565	2990	2990	2990	2990	0
287	20250324	153600	719870565	2990	2990	2990	2990	0
288	20250324	153500	719870565	2990	2990	2990	2990	0
289	20250324	153400	719870565	2990	2990	2990	2990	0
290	20250324	153300	719870565	2990	2990	2990	2990	0
291	20250324	153200	719870565	2990	2990	2990	2990	0
292	20250324	153100	719870565	2990	2990	2990	2990	0
293	20250324	153000	719870565	2990	2990	2990	2990	10969
294	20250324	152900	687073255	2975	2975	2975	2975	0
295	20250324	152800	687073255	2975	2975	2975	2975	0
296	20250324	152700	687073255	2975	2975	2975	2975	0
297	20250324	152600	687073255	2975	2975	2975	2975	0
298	20250324	152500	687073255	2975	2975	2975	2975	0
299	20250324	152400	687073255	2975	2975	2975	2975	0
300	20250324	152300	687073255	2975	2975	2975	2975	0
301	20250324	152200	687073255	2975	2975	2975	2975	0
302	20250324	152100	687073255	2975	2975	2975	2975	0
303	20250324	152000	687073255	2975	2975	2975	2975	0
304	20250324	151900	687073255	2975	2975	2975	2975	20
305	20250324	151800	687013755	2970	2970	2970	2970	1
306	20250324	151700	687010785	2970	2970	2970	2970	0
307	20250324	151600	687010785	2970	2970	2970	2970	0
308	20250324	151500	687010785	2970	2970	2970	2970	0
309	20250324	151400	687010785	2970	2970	2970	2970	1100
310	20250324	151300	683743785	2970	2970	2970	2970	5
311	20250324	151200	683728935	2970	2975	2975	2970	850
312	20250324	151100	681204430	2975	2975	2975	2975	245
313	20250324	151000	680475555	2975	2975	2975	2975	33
314	20250324	150900	680377380	2975	2975	2975	2975	0
315	20250324	150800	680377380	2975	2975	2975	2975	0
316	20250324	150700	680377380	2975	2975	2975	2975	10
317	20250324	150600	680347630	2975	2975	2975	2975	0
318	20250324	150500	680347630	2975	2975	2975	2975	10
319	20250324	150400	680317880	2975	2975	2975	2975	170
320	20250324	150300	679812130	2975	2975	2975	2975	58
321	20250324	150200	679639580	2975	2975	2975	2975	50
322	20250324	150100	679490830	2970	2970	2970	2970	0
323	20250324	150000	679490830	2970	2970	2970	2970	26
324	20250324	145900	679413610	2970	2970	2970	2970	5
325	20250324	145800	679398760	2970	2970	2970	2970	0
326	20250324	145700	679398760	2970	2970	2970	2970	9
327	20250324	145600	679372030	2970	2975	2975	2970	70
328	20250324	145500	679163875	2970	2970	2970	2970	2
329	20250324	145400	679157935	2970	2970	2975	2970	8
330	20250324	145300	679134170	2970	2970	2970	2970	20
331	20250324	145200	679074770	2970	2970	2970	2970	1
332	20250324	145100	679071800	2975	2970	2975	2970	317
333	20250324	145000	678128755	2970	2970	2970	2970	716
334	20250324	144900	676002235	2970	2970	2970	2970	0
335	20250324	144800	676002235	2970	2970	2970	2970	1217
336	20250324	144700	672387745	2970	2970	2970	2970	19
337	20250324	144600	672331315	2970	2975	2975	2970	2
338	20250324	144500	672325370	2970	2970	2970	2970	7
339	20250324	144400	672304580	2975	2970	2975	2970	45
340	20250324	144300	672170815	2970	2970	2970	2970	6
341	20250324	144200	672152995	2970	2970	2970	2970	1
342	20250324	144100	672150025	2970	2970	2970	2970	22
343	20250324	144000	672084685	2970	2970	2970	2970	6
344	20250324	143900	672066865	2970	2970	2970	2970	1
345	20250324	143800	672063895	2970	2970	2970	2970	0
346	20250324	143700	672063895	2970	2970	2975	2970	210
347	20250324	143600	671440175	2970	2970	2970	2970	0
348	20250324	143500	671440175	2970	2975	2975	2970	6
349	20250324	143400	671422330	2970	2970	2970	2970	27
350	20250324	143300	671342140	2970	2970	2970	2970	3967
351	20250324	143200	659560150	2965	2965	2965	2965	3
352	20250324	143100	659551255	2965	2965	2965	2965	25
353	20250324	143000	659477130	2965	2965	2965	2965	3
354	20250324	142900	659468235	2970	2970	2970	2970	5
355	20250324	142800	659453385	2965	2965	2965	2965	28
356	20250324	142700	659370365	2965	2965	2965	2965	0
357	20250324	142600	659370365	2965	2965	2965	2965	5
358	20250324	142500	659355540	2965	2965	2965	2965	22
359	20250324	142400	659290310	2965	2970	2970	2965	255
360	20250324	142300	658534210	2965	2965	2965	2965	9
361	20250324	142200	658507525	2965	2965	2965	2965	19
362	20250324	142100	658451190	2965	2965	2970	2965	4
363	20250324	142000	658439325	2970	2965	2970	2965	7
364	20250324	141900	658418560	2965	2965	2970	2965	53
365	20250324	141800	658261165	2965	2965	2965	2965	20
366	20250324	141700	658201865	2970	2965	2970	2965	41
367	20250324	141600	658080125	2965	2970	2970	2965	34
368	20250324	141500	657979150	2965	2970	2970	2965	123
369	20250324	141400	657613945	2965	2965	2965	2965	8
370	20250324	141300	657590225	2965	2965	2965	2965	1
371	20250324	141200	657587260	2965	2965	2965	2965	21
372	20250324	141100	657524995	2965	2965	2965	2965	6
373	20250324	141000	657507205	2965	2965	2965	2965	2
374	20250324	140900	657501275	2965	2965	2965	2965	24
375	20250324	140800	657430115	2965	2965	2965	2965	2
376	20250324	140700	657424185	2965	2970	2970	2965	39
377	20250324	140600	657308360	2965	2965	2965	2965	26
378	20250324	140500	657231270	2965	2965	2970	2965	13
379	20250324	140400	657192675	2965	2965	2965	2965	0
380	20250324	140300	657192675	2965	2965	2970	2965	30
381	20250324	140200	657103705	2965	2965	2965	2965	0
382	20250324	140100	657103705	2965	2965	2970	2965	65
383	20250324	140000	656910670	2965	2970	2970	2965	8
384	20250324	135900	656886945	2965	2965	2965	2965	21
385	20250324	135800	656824680	2965	2965	2965	2965	1
386	20250324	135700	656821715	2965	2965	2965	2965	4
387	20250324	135600	656809855	2965	2965	2970	2965	24
388	20250324	135500	656738690	2965	2965	2965	2965	1
389	20250324	135400	656735725	2965	2965	2965	2965	7
390	20250324	135300	656714970	2965	2965	2965	2965	19
391	20250324	135200	656658635	2965	2965	2970	2965	11
392	20250324	135100	656626000	2965	2965	2970	2965	11
393	20250324	135000	656593380	2965	2960	2965	2960	26
394	20250324	134900	656516345	2965	2960	2965	2960	9
395	20250324	134800	656489695	2960	2960	2960	2960	1
396	20250324	134700	656486735	2960	2960	2960	2960	22
397	20250324	134600	656421615	2960	2965	2965	2960	3
398	20250324	134500	656412730	2965	2970	2970	2965	3002
399	20250324	134400	647511650	2970	2965	2970	2965	22
400	20250324	134300	647446410	2965	2970	2970	2965	8
401	20250324	134200	647422685	2975	2975	2975	2965	54
402	20250324	134100	647262045	2970	2965	2970	2965	12
403	20250324	134000	647226410	2965	2970	2970	2965	33
404	20250324	133900	647128520	2965	2965	2965	2965	2
405	20250324	133800	647122590	2965	2965	2965	2965	151
406	20250324	133700	646674875	2965	2970	2975	2965	58
407	20250324	133600	646502405	2965	2965	2965	2965	2
408	20250324	133500	646496475	2965	2965	2965	2965	4
409	20250324	133400	646484615	2965	2965	2965	2965	20
410	20250324	133300	646425315	2965	2965	2965	2965	1
411	20250324	133200	646422350	2965	2965	2965	2965	7
412	20250324	133100	646401595	2970	2965	2970	2965	100
413	20250324	133000	646104695	2965	2965	2965	2965	2
414	20250324	132900	646098765	2970	2965	2970	2965	6
415	20250324	132800	646080970	2965	2965	2965	2965	20
416	20250324	132700	646021670	2965	2965	2965	2965	535
417	20250324	132600	644435395	2970	2970	2970	2970	223
418	20250324	132500	643773085	2970	2970	2970	2970	21
419	20250324	132400	643710715	2970	2970	2970	2970	363
420	20250324	132300	642632605	2970	2970	2970	2970	6
421	20250324	132200	642614785	2975	2975	2975	2975	1
422	20250324	132100	642611810	2970	2970	2970	2970	23
423	20250324	132000	642543500	2970	2975	2975	2970	4
424	20250324	131900	642531615	2970	2970	2970	2970	2
425	20250324	131800	642525675	2970	2970	2970	2970	26
426	20250324	131700	642448455	2975	2975	2975	2975	0
427	20250324	131600	642448455	2975	2975	2980	2975	529
428	20250324	131500	640872190	2975	2970	2975	2970	1494
429	20250324	131400	636427570	2975	2970	2975	2970	1348
430	20250324	131300	632417275	2970	2970	2970	2970	1
431	20250324	131200	632414305	2970	2970	2970	2970	26
432	20250324	131100	632337085	2970	2970	2970	2970	1
433	20250324	131000	632334115	2970	2980	2980	2970	20676
434	20250324	130900	570883035	2980	2980	2980	2980	25
435	20250324	130800	570808535	2980	2980	2980	2980	1
436	20250324	130700	570805555	2980	2980	2980	2980	2
437	20250324	130600	570799595	2980	2980	2990	2980	177
438	20250324	130500	570270645	2980	2980	2980	2980	84
439	20250324	130400	570020325	2980	2980	2980	2980	204
440	20250324	130300	569412405	2980	2980	2980	2980	24
441	20250324	130200	569340885	2980	2975	2980	2975	7
442	20250324	130100	569320030	2975	2975	2975	2975	7
443	20250324	130000	569299205	2975	2975	2975	2975	0
444	20250324	125900	569299205	2975	2975	2975	2975	20
445	20250324	125800	569239705	2975	2975	2975	2975	7
446	20250324	125700	569218880	2975	2975	2975	2975	2
447	20250324	125600	569212930	2975	2975	2975	2975	21
448	20250324	125500	569150455	2975	2975	2975	2975	5
449	20250324	125400	569135580	2975	2975	2980	2975	182
450	20250324	125300	568593230	2975	2975	2975	2975	20
451	20250324	125200	568533730	2980	2977	2980	2975	308
452	20250324	125100	567615928	2975	2975	2975	2975	0
453	20250324	125000	567615928	2975	2975	2975	2975	22
454	20250324	124900	567550478	2975	2975	2975	2975	5
455	20250324	124800	567535603	2980	2980	2980	2975	4
456	20250324	124700	567523693	2975	2975	2975	2975	24
457	20250324	124600	567452293	2975	2980	2980	2975	5
458	20250324	124500	567437408	2980	2975	2980	2975	3
459	20250324	124400	567428478	2975	2975	2975	2975	25
460	20250324	124300	567354103	2975	2975	2975	2975	13
461	20250324	124200	567315428	2975	2975	2975	2975	0
462	20250324	124100	567315428	2975	2975	2980	2975	4417
463	20250324	124000	554159853	2975	2975	2975	2975	19
464	20250324	123900	554103328	2980	2975	2980	2975	12
465	20250324	123800	554067573	2975	2975	2975	2975	5
466	20250324	123700	554052698	2975	2975	2975	2975	22
467	20250324	123600	553987248	2975	2975	2975	2975	101
468	20250324	123500	553686773	2975	2975	2980	2975	8
469	20250324	123400	553662968	2975	2975	2980	2975	76
470	20250324	123300	553436598	2975	2975	2975	2975	0
471	20250324	123200	553436598	2975	2975	2975	2975	7
472	20250324	123100	553415773	2980	2975	2980	2975	34
473	20250324	123000	553314553	2975	2975	2975	2975	4
474	20250324	122900	553302653	2975	2975	2975	2975	5
475	20250324	122800	553287778	2975	2970	2975	2970	224
476	20250324	122700	552621483	2970	2970	2970	2970	5
477	20250324	122600	552606633	2970	2970	2970	2970	0
478	20250324	122500	552606633	2970	2970	2975	2970	41
479	20250324	122400	552484778	2970	2970	2970	2970	6
480	20250324	122300	552466958	2970	2970	2970	2970	2
481	20250324	122200	552461018	2970	2970	2970	2970	0
482	20250324	122100	552461018	2970	2975	2975	2970	28
483	20250324	122000	552377843	2970	2970	2970	2970	1
484	20250324	121900	552374873	2975	2970	2975	2970	4
485	20250324	121800	552362983	2970	2970	2970	2970	27
486	20250324	121700	552282793	2970	2970	2970	2970	0
487	20250324	121600	552282793	2970	2970	2975	2965	14
488	20250324	121500	552241163	2965	2965	2965	2965	24
489	20250324	121400	552170003	2965	2965	2970	2965	3
490	20250324	121300	552161103	2965	2965	2965	2965	6
491	20250324	121200	552143313	2975	2965	2975	2965	24
492	20250324	121100	552072138	2965	2965	2965	2965	1
493	20250324	121000	552069173	2965	2970	2980	2965	10
494	20250324	120900	552039463	2965	2965	2965	2965	20
495	20250324	120800	551980163	2965	2965	2965	2965	1
496	20250324	120700	551977198	2965	2965	2965	2965	8
497	20250324	120600	551953478	2965	2965	2965	2965	21
498	20250324	120500	551891213	2965	2965	2965	2965	2
499	20250324	120400	551885283	2965	2965	2965	2965	4
500	20250324	120300	551873423	2970	2965	2970	2965	3
501	20250324	120200	551864523	2965	2965	2965	2965	19
502	20250324	120100	551808188	2965	2965	2965	2965	6
503	20250324	120000	551790398	2970	2965	2970	2965	3
504	20250324	115900	551781498	2965	2965	2965	2965	20
505	20250324	115800	551722198	2965	2970	2970	2965	136
506	20250324	115700	551318303	2970	2970	2970	2970	1
507	20250324	115600	551315333	2970	2970	2970	2970	27
508	20250324	115500	551235143	2980	2975	2980	2970	2356
509	20250324	115400	544237128	2975	2975	2975	2975	2
510	20250324	115300	544231178	2975	2975	2975	2975	25
511	20250324	115200	544156803	2975	2975	2975	2975	2
512	20250324	115100	544150853	2975	2975	2975	2975	1
513	20250324	115000	544147878	2975	2975	2975	2975	26
514	20250324	114900	544070528	2975	2975	2975	2975	2
515	20250324	114800	544064578	2975	2975	2975	2975	1
516	20250324	114700	544061603	2975	2975	2975	2975	26
517	20250324	114600	543984253	2975	2975	2975	2975	0
518	20250324	114500	543984253	2975	2975	2975	2975	3
519	20250324	114400	543975328	2975	2975	2975	2975	6
520	20250324	114300	543957478	2975	2975	2975	2975	21
521	20250324	114200	543895003	2975	2970	2975	2970	4
522	20250324	114100	543883113	2970	2970	2970	2970	2
523	20250324	114000	543877173	2970	2970	2970	2970	20
524	20250324	113900	543817773	2980	2970	2980	2970	42
525	20250324	113800	543692698	2970	2970	2970	2970	2
526	20250324	113700	543686758	2970	2970	2970	2970	20
527	20250324	113600	543627358	2970	2970	2970	2970	7
528	20250324	113500	543606568	2970	2970	2970	2970	0
529	20250324	113400	543606568	2970	2970	2970	2970	32
530	20250324	113300	543511528	2970	2970	2970	2970	7
531	20250324	113200	543490738	2970	2970	2970	2970	1
532	20250324	113100	543487768	2970	2970	2970	2970	22
533	20250324	113000	543422428	2970	2970	2970	2970	6
534	20250324	112900	543404608	2970	2970	2970	2970	11
535	20250324	112800	543371938	2970	2970	2970	2970	10
536	20250324	112700	543342238	2965	2965	2975	2965	335
537	20250324	112600	542345723	2965	2965	2965	2965	0
538	20250324	112500	542345723	2965	2965	2965	2965	4
539	20250324	112400	542333863	2965	2965	2965	2965	42
540	20250324	112300	542209333	2965	2965	2965	2965	1
541	20250324	112200	542206368	2965	2965	2970	2965	13
542	20250324	112100	542167798	2965	2965	2970	2965	8015
543	20250324	112000	518388313	2965	2965	2965	2965	5
544	20250324	111900	518373488	2965	2970	2970	2965	1003
545	20250324	111800	515394588	2975	2975	2975	2975	8
546	20250324	111700	515370788	2975	2975	2975	2970	13
547	20250324	111600	515332163	2970	2975	2975	2970	5
548	20250324	111500	515317308	2980	2980	2980	2975	506
549	20250324	111400	513809433	2990	2990	2990	2990	0
550	20250324	111300	513809433	2990	2990	2990	2990	4
551	20250324	111200	513797473	2990	2985	2990	2985	611
552	20250324	111100	511973618	2995	2995	2995	2995	5
553	20250324	111000	511958643	2990	2990	2990	2990	1401
554	20250324	110900	507769653	2990	2990	2990	2990	19
555	20250324	110800	507712843	2990	2990	2990	2990	130
556	20250324	110700	507324143	2990	2992	2995	2990	510
557	20250324	110600	505797579	2995	2985	2995	2985	482
558	20250324	110500	504356484	2995	2980	2995	2980	8909
559	20250324	110400	477775599	2980	2975	2980	2975	1597
560	20250324	110300	473024519	2965	2965	2965	2965	0
561	20250324	110200	473024519	2965	2965	2965	2965	19
562	20250324	110100	472968184	2965	2965	2970	2965	4451
563	20250324	110000	459768969	2965	2965	2965	2965	1
564	20250324	105900	459766004	2960	2960	2960	2960	375
565	20250324	105800	458656004	2970	2960	2970	2960	349
566	20250324	105700	457622299	2960	2960	2965	2960	366
567	20250324	105600	456538764	2965	2960	2965	2960	318
568	20250324	105500	455597394	2960	2965	2965	2960	285
569	20250324	105400	454753779	2965	2965	2965	2960	476
570	20250324	105300	453344789	2960	2975	2975	2960	198
571	20250324	105200	452758374	2970	2960	2975	2960	286
572	20250324	105100	451911774	2955	2955	2960	2955	375
573	20250324	105000	450803604	2955	2955	2955	2955	329
574	20250324	104900	449831409	2960	2960	2960	2955	537
575	20250324	104800	448243079	2960	2965	2965	2960	108
576	20250324	104700	447923294	2965	2955	2965	2955	402
577	20250324	104600	446734284	2955	2955	2955	2955	281
578	20250324	104500	445903929	2955	2955	2955	2955	1876
579	20250324	104400	440360349	2960	2960	2960	2955	1050
580	20250324	104300	437252819	2955	2955	2955	2955	533
581	20250324	104200	435677804	2960	2960	2960	2960	144
582	20250324	104100	435251564	2960	2965	2965	2960	470
583	20250324	104000	433860359	2965	2960	2965	2960	452
584	20250324	103900	432520649	2965	2960	2965	2960	288
585	20250324	103800	431668139	2960	2955	2960	2955	1176
586	20250324	103700	428187954	2955	2955	2955	2955	564
587	20250324	103600	426521334	2955	2955	2965	2955	27378
588	20250324	103500	345600669	2960	2960	2960	2960	188
589	20250324	103400	345044189	2960	2960	2960	2960	432
590	20250324	103300	343765469	2970	2960	2970	2960	377
591	20250324	103200	342647759	2960	2960	2960	2960	376
592	20250324	103100	341534799	2960	2960	2960	2960	281
593	20250324	103000	340703039	2970	2955	2970	2955	639
594	20250324	102900	338812264	2955	2965	2965	2955	4188
595	20250324	102800	326415934	2965	2960	2965	2960	397
596	20250324	102700	325240339	2960	2965	2965	2960	470
597	20250324	102600	323847644	2965	2965	2970	2965	188
598	20250324	102500	323290219	2970	2965	2970	2965	315
599	20250324	102400	322356079	2965	2965	2965	2960	341
600	20250324	102300	321345469	2965	2965	2965	2965	339
601	20250324	102200	320340334	2965	2960	2965	2960	573
602	20250324	102100	318643309	2960	2965	2975	2960	1789
603	20250324	102000	313340849	2965	2965	2965	2965	94
604	20250324	101900	313062139	2975	2965	2975	2965	480
605	20250324	101800	311638889	2965	2970	2970	2965	1456
606	20250324	101700	307315609	2965	2965	2965	2965	412
607	20250324	101600	306094029	2965	2965	2965	2965	353
608	20250324	101500	305047384	2960	2970	2970	2960	471
609	20250324	101400	303653204	2970	2960	2970	2955	617
610	20250324	101300	301824979	2960	2960	2970	2960	4621
611	20250324	101200	288143594	2960	2965	2965	2960	366
612	20250324	101100	287059554	2965	2965	2965	2965	312
613	20250324	101000	286134474	2965	2965	2965	2965	375
614	20250324	100900	285022599	2965	2965	2970	2965	469
615	20250324	100800	283631664	2970	2965	2970	2965	378
616	20250324	100700	282510889	2965	2965	2970	2965	190
617	20250324	100600	281947349	2965	2965	2965	2965	377
618	20250324	100500	280829544	2965	2965	2965	2965	282
619	20250324	100400	279993414	2970	2970	2970	2970	389
620	20250324	100300	278838084	2970	2970	2970	2970	376
621	20250324	100200	277721364	2970	2970	2970	2970	301
622	20250324	100100	276827394	2975	2975	2975	2970	637
623	20250324	100000	274935484	2975	2970	2980	2970	4719
624	20250324	095900	260920034	2970	2955	2970	2955	1245
625	20250324	095800	257237144	2960	2955	2960	2955	380
626	20250324	095700	256114224	2955	2960	2960	2955	358
627	20250324	095600	255055834	2960	2960	2960	2960	436
628	20250324	095500	253765274	2960	2955	2960	2955	2071
629	20250324	095400	247635524	2955	2960	2960	2955	486
630	20250324	095300	246199369	2955	2955	2960	2955	357
631	20250324	095200	245143589	2965	2960	2970	2950	13727
632	20250324	095100	204578954	2960	2960	2965	2960	3559
633	20250324	095000	194043589	2960	2965	2965	2960	2678
634	20250324	094900	186103719	2970	2970	2970	2970	5112
635	20250324	094800	170921079	2970	2970	2970	2970	1672
636	20250324	094700	165955239	2970	2970	2970	2970	302
637	20250324	094600	165058299	2970	2970	2970	2970	492
638	20250324	094500	163597059	2975	2975	2975	2975	263
639	20250324	094400	162814634	2975	2970	2975	2970	466
640	20250324	094300	161429714	2975	2970	2980	2970	105
641	20250324	094200	161117804	2970	2970	2975	2970	377
642	20250324	094100	159998104	2970	2985	2985	2970	1470
643	20250324	094000	155629649	2975	2980	2985	2975	189
644	20250324	093900	155067219	2985	2977	2985	2977	893
645	20250324	093800	152404591	2977	2977	2977	2977	283
646	20250324	093700	151562100	2975	2975	2980	2975	666
647	20250324	093600	149578390	2975	2970	2975	2970	384
648	20250324	093500	148436460	2970	2970	2970	2970	376
649	20250324	093400	147319740	2970	2975	2975	2970	969
650	20250324	093300	144437585	2975	2985	2985	2975	95
651	20250324	093200	144154950	2975	2975	2975	2975	376
652	20250324	093100	143036350	2975	2975	2975	2975	376
653	20250324	093000	141917750	2975	2985	2985	2975	284
654	20250324	092900	141072830	2985	2970	2985	2970	1344
655	20250324	092800	137080205	2970	2970	2970	2970	376
656	20250324	092700	135963485	2970	2970	2970	2970	1204
657	20250324	092600	132387605	2975	2975	2985	2970	653
658	20250324	092500	130445040	2985	2980	2995	2975	174
659	20250324	092400	129926370	2975	2970	2975	2970	3162
660	20250324	092300	120534410	2970	2970	2970	2960	2529
661	20250324	092200	113032840	2970	2975	2975	2970	1580
662	20250324	092100	108334250	2980	2975	2980	2975	246
663	20250324	092000	107602110	2975	2975	2980	2975	490
664	20250324	091900	106144065	2980	2985	2985	2975	1224
665	20250324	091800	102496910	2985	2995	2995	2985	561
666	20250324	091700	100818865	3000	2980	3000	2980	1299
667	20250324	091600	96937680	2985	2985	2990	2980	911
668	20250324	091500	94218590	2985	2985	2985	2985	1441
669	20250324	091400	89917205	2985	2995	2995	2985	2482
670	20250324	091300	82496000	2995	3000	3000	2990	2192
671	20250324	091200	75930180	3000	2990	3000	2990	1463
672	20250324	091100	71543435	3000	3005	3015	2995	5472
673	20250324	091000	55136710	3015	3015	3015	3015	288
674	20250324	090900	54268390	3015	3015	3015	3010	1200
675	20250324	090800	50654210	3020	3025	3025	3015	2738
676	20250324	090700	42388430	3025	3030	3030	3020	4396
677	20250324	090600	29083050	3040	3040	3040	3040	4942
678	20250324	090500	14059370	3040	3040	3040	3040	219
679	20250324	090400	13393610	3040	3035	3040	3035	280
680	20250324	090300	12543355	3040	3040	3040	3040	30
681	20250324	090200	12452155	3040	3040	3040	3040	0
682	20250324	090100	12452155	3040	3040	3040	3040	217
683	20250324	090000	11792475	3040	3040	3055	3040	3879