KissMeData/254490/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	205800	395224705	12450	12450	12450	12450	249
3	20250324	205700	395224705	12450	12450	12450	12450	0
4	20250324	205600	395224705	12450	12450	12450	12450	0
5	20250324	205500	395224705	12450	12450	12450	12450	0
6	20250324	205400	395224705	12450	12450	12450	12450	0
7	20250324	205300	395224705	12450	12450	12450	12450	0
8	20250324	205200	395224705	12450	12450	12450	12450	0
9	20250324	205100	395224705	12450	12450	12450	12450	0
10	20250324	205000	395224705	12450	12450	12450	12450	0
11	20250324	204900	395224705	12450	12450	12450	12450	0
12	20250324	204800	395224705	12450	12450	12450	12450	0
13	20250324	204700	395224705	12450	12450	12450	12450	0
14	20250324	204600	395224705	12450	12450	12450	12450	0
15	20250324	204500	395224705	12450	12450	12450	12450	0
16	20250324	204400	395224705	12450	12450	12450	12450	0
17	20250324	204300	395224705	12450	12450	12450	12450	0
18	20250324	204200	395224705	12450	12450	12450	12450	0
19	20250324	204100	395224705	12450	12450	12450	12450	0
20	20250324	204000	395224705	12450	12450	12450	12450	0
21	20250324	203900	395224705	12450	12450	12450	12450	0
22	20250324	203800	395224705	12450	12450	12450	12450	0
23	20250324	203700	395224705	12450	12450	12450	12450	0
24	20250324	203600	395224705	12450	12450	12450	12450	0
25	20250324	203500	395224705	12450	12450	12450	12450	0
26	20250324	203400	395224705	12450	12450	12450	12450	0
27	20250324	203300	395224705	12450	12450	12450	12450	0
28	20250324	203200	395224705	12450	12450	12450	12450	0
29	20250324	203100	395224705	12450	12450	12450	12450	0
30	20250324	203000	395224705	12450	12450	12450	12450	0
31	20250324	202900	395224705	12450	12450	12450	12450	0
32	20250324	202800	395224705	12450	12450	12450	12450	249
33	20250324	202700	395224705	12450	12450	12450	12450	0
34	20250324	202600	395224705	12450	12450	12450	12450	0
35	20250324	202500	395224705	12450	12450	12450	12450	0
36	20250324	202400	395224705	12450	12450	12450	12450	0
37	20250324	202300	395224705	12450	12450	12450	12450	0
38	20250324	202200	395224705	12450	12450	12450	12450	0
39	20250324	202100	395224705	12450	12450	12450	12450	0
40	20250324	202000	395224705	12450	12450	12450	12450	0
41	20250324	201900	395224705	12450	12450	12450	12450	0
42	20250324	201800	395224705	12450	12450	12450	12450	0
43	20250324	201700	395224705	12450	12450	12450	12450	0
44	20250324	201600	395224705	12450	12450	12450	12450	0
45	20250324	201500	395224705	12450	12450	12450	12450	0
46	20250324	201400	395224705	12450	12450	12450	12450	0
47	20250324	201300	395224705	12450	12450	12450	12450	0
48	20250324	201200	395224705	12450	12450	12450	12450	0
49	20250324	201100	395224705	12450	12450	12450	12450	0
50	20250324	201000	395224705	12450	12450	12450	12450	0
51	20250324	200900	395224705	12450	12450	12450	12450	0
52	20250324	200800	395224705	12450	12450	12450	12450	0
53	20250324	200700	395224705	12450	12450	12450	12450	0
54	20250324	200600	395224705	12450	12450	12450	12450	0
55	20250324	200500	395224705	12450	12450	12450	12450	0
56	20250324	200400	395224705	12450	12450	12450	12450	0
57	20250324	200300	395224705	12450	12450	12450	12450	0
58	20250324	200200	395224705	12450	12450	12450	12450	0
59	20250324	200100	395224705	12450	12450	12450	12450	0
60	20250324	200000	395224705	12450	12450	12450	12450	0
61	20250324	195900	395224705	12450	12450	12450	12450	0
62	20250324	195800	395224705	12450	12450	12450	12450	249
63	20250324	195700	395224705	12450	12450	12450	12450	0
64	20250324	195600	395224705	12450	12450	12450	12450	0
65	20250324	195500	395224705	12450	12450	12450	12450	0
66	20250324	195400	395224705	12450	12450	12450	12450	0
67	20250324	195300	395224705	12450	12450	12450	12450	0
68	20250324	195200	395224705	12450	12450	12450	12450	0
69	20250324	195100	395224705	12450	12450	12450	12450	0
70	20250324	195000	395224705	12450	12450	12450	12450	0
71	20250324	194900	395224705	12450	12450	12450	12450	0
72	20250324	194800	395224705	12450	12450	12450	12450	0
73	20250324	194700	395224705	12450	12450	12450	12450	0
74	20250324	194600	395224705	12450	12450	12450	12450	0
75	20250324	194500	395224705	12450	12450	12450	12450	0
76	20250324	194400	395224705	12450	12450	12450	12450	0
77	20250324	194300	395224705	12450	12450	12450	12450	0
78	20250324	194200	395224705	12450	12450	12450	12450	0
79	20250324	194100	395224705	12450	12450	12450	12450	0
80	20250324	194000	395224705	12450	12450	12450	12450	0
81	20250324	193900	395224705	12450	12450	12450	12450	0
82	20250324	193800	395224705	12450	12450	12450	12450	0
83	20250324	193700	395224705	12450	12450	12450	12450	0
84	20250324	193600	395224705	12450	12450	12450	12450	0
85	20250324	193500	395224705	12450	12450	12450	12450	0
86	20250324	193400	395224705	12450	12450	12450	12450	0
87	20250324	193300	395224705	12450	12450	12450	12450	0
88	20250324	193200	395224705	12450	12450	12450	12450	0
89	20250324	193100	395224705	12450	12450	12450	12450	0
90	20250324	193000	395224705	12450	12450	12450	12450	0
91	20250324	192900	395224705	12450	12450	12450	12450	0
92	20250324	192800	395224705	12450	12450	12450	12450	249
93	20250324	192700	395224705	12450	12450	12450	12450	0
94	20250324	192600	395224705	12450	12450	12450	12450	0
95	20250324	192500	395224705	12450	12450	12450	12450	0
96	20250324	192400	395224705	12450	12450	12450	12450	0
97	20250324	192300	395224705	12450	12450	12450	12450	0
98	20250324	192200	395224705	12450	12450	12450	12450	0
99	20250324	192100	395224705	12450	12450	12450	12450	0
100	20250324	192000	395224705	12450	12450	12450	12450	0
101	20250324	191900	395224705	12450	12450	12450	12450	0
102	20250324	191800	395224705	12450	12450	12450	12450	0
103	20250324	191700	395224705	12450	12450	12450	12450	0
104	20250324	191600	395224705	12450	12450	12450	12450	0
105	20250324	191500	395224705	12450	12450	12450	12450	0
106	20250324	191400	395224705	12450	12450	12450	12450	0
107	20250324	191300	395224705	12450	12450	12450	12450	0
108	20250324	191200	395224705	12450	12450	12450	12450	0
109	20250324	191100	395224705	12450	12450	12450	12450	0
110	20250324	191000	395224705	12450	12450	12450	12450	0
111	20250324	190900	395224705	12450	12450	12450	12450	0
112	20250324	190800	395224705	12450	12450	12450	12450	0
113	20250324	190700	395224705	12450	12450	12450	12450	0
114	20250324	190600	395224705	12450	12450	12450	12450	0
115	20250324	190500	395224705	12450	12450	12450	12450	0
116	20250324	190400	395224705	12450	12450	12450	12450	0
117	20250324	190300	395224705	12450	12450	12450	12450	0
118	20250324	190200	395224705	12450	12450	12450	12450	0
119	20250324	190100	395224705	12450	12450	12450	12450	0
120	20250324	190000	395224705	12450	12450	12450	12450	0
121	20250324	185900	395224705	12450	12450	12450	12450	0
122	20250324	185800	395224705	12450	12450	12450	12450	249
123	20250324	185700	395224705	12450	12450	12450	12450	0
124	20250324	185600	395224705	12450	12450	12450	12450	0
125	20250324	185500	395224705	12450	12450	12450	12450	0
126	20250324	185400	395224705	12450	12450	12450	12450	0
127	20250324	185300	395224705	12450	12450	12450	12450	0
128	20250324	185200	395224705	12450	12450	12450	12450	0
129	20250324	185100	395224705	12450	12450	12450	12450	0
130	20250324	185000	395224705	12450	12450	12450	12450	0
131	20250324	184900	395224705	12450	12450	12450	12450	0
132	20250324	184800	395224705	12450	12450	12450	12450	0
133	20250324	184700	395224705	12450	12450	12450	12450	0
134	20250324	184600	395224705	12450	12450	12450	12450	0
135	20250324	184500	395224705	12450	12450	12450	12450	0
136	20250324	184400	395224705	12450	12450	12450	12450	0
137	20250324	184300	395224705	12450	12450	12450	12450	0
138	20250324	184200	395224705	12450	12450	12450	12450	0
139	20250324	184100	395224705	12450	12450	12450	12450	0
140	20250324	184000	395224705	12450	12450	12450	12450	0
141	20250324	183900	395224705	12450	12450	12450	12450	0
142	20250324	183800	395224705	12450	12450	12450	12450	0
143	20250324	183700	395224705	12450	12450	12450	12450	0
144	20250324	183600	395224705	12450	12450	12450	12450	0
145	20250324	183500	395224705	12450	12450	12450	12450	0
146	20250324	183400	395224705	12450	12450	12450	12450	0
147	20250324	183300	395224705	12450	12450	12450	12450	0
148	20250324	183200	395224705	12450	12450	12450	12450	0
149	20250324	183100	395224705	12450	12450	12450	12450	0
150	20250324	183000	395224705	12450	12450	12450	12450	0
151	20250324	182900	395224705	12450	12450	12450	12450	0
152	20250324	182800	395224705	12450	12450	12450	12450	249
153	20250324	182700	395224705	12450	12450	12450	12450	0
154	20250324	182600	395224705	12450	12450	12450	12450	0
155	20250324	182500	395224705	12450	12450	12450	12450	0
156	20250324	182400	395224705	12450	12450	12450	12450	0
157	20250324	182300	395224705	12450	12450	12450	12450	0
158	20250324	182200	395224705	12450	12450	12450	12450	0
159	20250324	182100	395224705	12450	12450	12450	12450	0
160	20250324	182000	395224705	12450	12450	12450	12450	0
161	20250324	181900	395224705	12450	12450	12450	12450	0
162	20250324	181800	395224705	12450	12450	12450	12450	0
163	20250324	181700	395224705	12450	12450	12450	12450	0
164	20250324	181600	395224705	12450	12450	12450	12450	0
165	20250324	181500	395224705	12450	12450	12450	12450	0
166	20250324	181400	395224705	12450	12450	12450	12450	0
167	20250324	181300	395224705	12450	12450	12450	12450	0
168	20250324	181200	395224705	12450	12450	12450	12450	0
169	20250324	181100	395224705	12450	12450	12450	12450	0
170	20250324	181000	395224705	12450	12450	12450	12450	0
171	20250324	180900	395224705	12450	12450	12450	12450	0
172	20250324	180800	395224705	12450	12450	12450	12450	0
173	20250324	180700	395224705	12450	12450	12450	12450	0
174	20250324	180600	395224705	12450	12450	12450	12450	0
175	20250324	180500	395224705	12450	12450	12450	12450	0
176	20250324	180400	395224705	12450	12450	12450	12450	0
177	20250324	180300	395224705	12450	12450	12450	12450	0
178	20250324	180200	395224705	12450	12450	12450	12450	0
179	20250324	180100	395224705	12450	12450	12450	12450	0
180	20250324	180000	395224705	12450	12450	12450	12450	0
181	20250324	175900	395224705	12450	12450	12450	12450	0
182	20250324	175800	395224705	12450	12450	12450	12450	249
183	20250324	175700	395224705	12450	12450	12450	12450	0
184	20250324	175600	395224705	12450	12450	12450	12450	0
185	20250324	175500	395224705	12450	12450	12450	12450	0
186	20250324	175400	395224705	12450	12450	12450	12450	0
187	20250324	175300	395224705	12450	12450	12450	12450	0
188	20250324	175200	395224705	12450	12450	12450	12450	0
189	20250324	175100	395224705	12450	12450	12450	12450	0
190	20250324	175000	395224705	12450	12450	12450	12450	0
191	20250324	174900	395224705	12450	12450	12450	12450	0
192	20250324	174800	395224705	12450	12450	12450	12450	0
193	20250324	174700	395224705	12450	12450	12450	12450	0
194	20250324	174600	395224705	12450	12450	12450	12450	0
195	20250324	174500	395224705	12450	12450	12450	12450	0
196	20250324	174400	395224705	12450	12450	12450	12450	0
197	20250324	174300	395224705	12450	12450	12450	12450	0
198	20250324	174200	395224705	12450	12450	12450	12450	0
199	20250324	174100	395224705	12450	12450	12450	12450	0
200	20250324	174000	395224705	12450	12450	12450	12450	0
201	20250324	173900	395224705	12450	12450	12450	12450	0
202	20250324	173800	395224705	12450	12450	12450	12450	0
203	20250324	173700	395224705	12450	12450	12450	12450	0
204	20250324	173600	395224705	12450	12450	12450	12450	0
205	20250324	173500	395224705	12450	12450	12450	12450	0
206	20250324	173400	395224705	12450	12450	12450	12450	0
207	20250324	173300	395224705	12450	12450	12450	12450	0
208	20250324	173200	395224705	12450	12450	12450	12450	0
209	20250324	173100	395224705	12450	12450	12450	12450	0
210	20250324	173000	395224705	12450	12450	12450	12450	0
211	20250324	172900	395224705	12450	12450	12450	12450	0
212	20250324	172800	395224705	12450	12450	12450	12450	249
213	20250324	172700	395224705	12450	12450	12450	12450	0
214	20250324	172600	395224705	12450	12450	12450	12450	0
215	20250324	172500	395224705	12450	12450	12450	12450	0
216	20250324	172400	395224705	12450	12450	12450	12450	0
217	20250324	172300	395224705	12450	12450	12450	12450	0
218	20250324	172200	395224705	12450	12450	12450	12450	0
219	20250324	172100	395224705	12450	12450	12450	12450	0
220	20250324	172000	395224705	12450	12450	12450	12450	0
221	20250324	171900	395224705	12450	12450	12450	12450	0
222	20250324	171800	395224705	12450	12450	12450	12450	0
223	20250324	171700	395224705	12450	12450	12450	12450	0
224	20250324	171600	395224705	12450	12450	12450	12450	0
225	20250324	171500	395224705	12450	12450	12450	12450	0
226	20250324	171400	395224705	12450	12450	12450	12450	0
227	20250324	171300	395224705	12450	12450	12450	12450	0
228	20250324	171200	395224705	12450	12450	12450	12450	0
229	20250324	171100	395224705	12450	12450	12450	12450	0
230	20250324	171000	395224705	12450	12450	12450	12450	0
231	20250324	170900	395224705	12450	12450	12450	12450	0
232	20250324	170800	395224705	12450	12450	12450	12450	0
233	20250324	170700	395224705	12450	12450	12450	12450	0
234	20250324	170600	395224705	12450	12450	12450	12450	0
235	20250324	170500	395224705	12450	12450	12450	12450	0
236	20250324	170400	395224705	12450	12450	12450	12450	0
237	20250324	170300	395224705	12450	12450	12450	12450	0
238	20250324	170200	395224705	12450	12450	12450	12450	0
239	20250324	170100	395224705	12450	12450	12450	12450	0
240	20250324	170000	395224705	12450	12450	12450	12450	0
241	20250324	165900	395224705	12450	12450	12450	12450	0
242	20250324	165800	395224705	12450	12450	12450	12450	249
243	20250324	165700	395224705	12450	12450	12450	12450	0
244	20250324	165600	395224705	12450	12450	12450	12450	0
245	20250324	165500	395224705	12450	12450	12450	12450	0
246	20250324	165400	395224705	12450	12450	12450	12450	0
247	20250324	165300	395224705	12450	12450	12450	12450	0
248	20250324	165200	395224705	12450	12450	12450	12450	0
249	20250324	165100	395224705	12450	12450	12450	12450	0
250	20250324	165000	395224705	12450	12450	12450	12450	0
251	20250324	164900	395224705	12450	12450	12450	12450	0
252	20250324	164800	395224705	12450	12450	12450	12450	0
253	20250324	164700	395224705	12450	12450	12450	12450	0
254	20250324	164600	395224705	12450	12450	12450	12450	0
255	20250324	164500	395224705	12450	12450	12450	12450	0
256	20250324	164400	395224705	12450	12450	12450	12450	0
257	20250324	164300	395224705	12450	12450	12450	12450	0
258	20250324	164200	395224705	12450	12450	12450	12450	0
259	20250324	164100	395224705	12450	12450	12450	12450	0
260	20250324	164000	395224705	12450	12450	12450	12450	0
261	20250324	163900	395224705	12450	12450	12450	12450	0
262	20250324	163800	395224705	12450	12450	12450	12450	0
263	20250324	163700	395224705	12450	12450	12450	12450	0
264	20250324	163600	395224705	12450	12450	12450	12450	0
265	20250324	163500	395224705	12450	12450	12450	12450	0
266	20250324	163400	395224705	12450	12450	12450	12450	0
267	20250324	163300	395224705	12450	12450	12450	12450	0
268	20250324	163200	395224705	12450	12450	12450	12450	0
269	20250324	163100	395224705	12450	12450	12450	12450	0
270	20250324	163000	395224705	12450	12450	12450	12450	0
271	20250324	162900	395224705	12450	12450	12450	12450	0
272	20250324	162800	395224705	12450	12450	12450	12450	249
273	20250324	162700	395224705	12450	12450	12450	12450	0
274	20250324	162600	395224705	12450	12450	12450	12450	0
275	20250324	162500	395224705	12450	12450	12450	12450	0
276	20250324	162400	395224705	12450	12450	12450	12450	0
277	20250324	162300	395224705	12450	12450	12450	12450	0
278	20250324	162200	395224705	12450	12450	12450	12450	0
279	20250324	162100	395224705	12450	12450	12450	12450	0
280	20250324	162000	395224705	12450	12450	12450	12450	0
281	20250324	161900	395224705	12450	12450	12450	12450	0
282	20250324	161800	395224705	12450	12450	12450	12450	0
283	20250324	161700	395224705	12450	12450	12450	12450	0
284	20250324	161600	395224705	12450	12450	12450	12450	0
285	20250324	161500	395224705	12450	12450	12450	12450	0
286	20250324	161400	395224705	12450	12450	12450	12450	0
287	20250324	161300	395224705	12450	12450	12450	12450	0
288	20250324	161200	395224705	12450	12450	12450	12450	0
289	20250324	161100	395224705	12450	12450	12450	12450	0
290	20250324	161000	395224705	12450	12450	12450	12450	0
291	20250324	160900	395224705	12450	12450	12450	12450	0
292	20250324	160800	395224705	12450	12450	12450	12450	0
293	20250324	160700	395224705	12450	12450	12450	12450	0
294	20250324	160600	395224705	12450	12450	12450	12450	0
295	20250324	160500	395224705	12450	12450	12450	12450	0
296	20250324	160400	395224705	12450	12450	12450	12450	0
297	20250324	160300	395224705	12450	12450	12450	12450	0
298	20250324	160200	395224705	12450	12450	12450	12450	0
299	20250324	160100	395224705	12450	12450	12450	12450	0
300	20250324	160000	395224705	12450	12450	12450	12450	0
301	20250324	155900	395224705	12450	12450	12450	12450	0
302	20250324	155800	395224705	12450	12450	12450	12450	249
303	20250324	155700	395224705	12450	12450	12450	12450	0
304	20250324	155600	395224705	12450	12450	12450	12450	0
305	20250324	155500	395224705	12450	12450	12450	12450	0
306	20250324	155400	395224705	12450	12450	12450	12450	0
307	20250324	155300	395224705	12450	12450	12450	12450	0
308	20250324	155200	395224705	12450	12450	12450	12450	0
309	20250324	155100	395224705	12450	12450	12450	12450	0
310	20250324	155000	395224705	12450	12450	12450	12450	0
311	20250324	154900	395224705	12450	12450	12450	12450	0
312	20250324	154800	395224705	12450	12450	12450	12450	0
313	20250324	154700	395224705	12450	12450	12450	12450	0
314	20250324	154600	395224705	12450	12450	12450	12450	0
315	20250324	154500	395224705	12450	12450	12450	12450	0
316	20250324	154400	395224705	12450	12450	12450	12450	0
317	20250324	154300	395224705	12450	12450	12450	12450	0
318	20250324	154200	395224705	12450	12450	12450	12450	0
319	20250324	154100	395224705	12450	12450	12450	12450	0
320	20250324	154000	395224705	12450	12450	12450	12450	0
321	20250324	153900	395224705	12450	12450	12450	12450	0
322	20250324	153800	395224705	12450	12450	12450	12450	0
323	20250324	153700	395224705	12450	12450	12450	12450	0
324	20250324	153600	395224705	12450	12450	12450	12450	0
325	20250324	153500	395224705	12450	12450	12450	12450	0
326	20250324	153400	395224705	12450	12450	12450	12450	0
327	20250324	153300	395224705	12450	12450	12450	12450	0
328	20250324	153200	395224705	12450	12450	12450	12450	0
329	20250324	153100	395224705	12450	12450	12450	12450	0
330	20250324	153000	395224705	12450	12450	12450	12450	249
331	20250324	152900	392124655	12450	12450	12450	12450	0
332	20250324	152800	392124655	12450	12450	12450	12450	0
333	20250324	152700	392124655	12450	12450	12450	12450	0
334	20250324	152600	392124655	12450	12450	12450	12450	0
335	20250324	152500	392124655	12450	12450	12450	12450	0
336	20250324	152400	392124655	12450	12450	12450	12450	0
337	20250324	152300	392124655	12450	12450	12450	12450	0
338	20250324	152200	392124655	12450	12450	12450	12450	0
339	20250324	152100	392124655	12450	12450	12450	12450	0
340	20250324	152000	392124655	12450	12450	12450	12450	0
341	20250324	151900	392124655	12450	12450	12520	12450	21
342	20250324	151800	391863135	12520	12450	12520	12450	215
343	20250324	151700	389185705	12450	12450	12450	12450	10
344	20250324	151600	389061205	12430	12430	12430	12430	0
345	20250324	151500	389061205	12430	12430	12430	12430	198
346	20250324	151400	386600065	12450	12450	12450	12450	0
347	20250324	151300	386600065	12450	12450	12450	12450	105
348	20250324	151200	385292815	12460	12460	12460	12460	5
349	20250324	151100	385230515	12460	12460	12460	12460	0
350	20250324	151000	385230515	12460	12460	12460	12460	4
351	20250324	150900	385180675	12460	12460	12460	12460	0
352	20250324	150800	385180675	12460	12460	12460	12460	0
353	20250324	150700	385180675	12460	12460	12460	12460	32
354	20250324	150600	384781955	12460	12470	12470	12460	103
355	20250324	150500	383498175	12490	12490	12490	12490	0
356	20250324	150400	383498175	12490	12490	12490	12490	50
357	20250324	150300	382873675	12480	12480	12480	12480	0
358	20250324	150200	382873675	12480	12480	12480	12480	0
359	20250324	150100	382873675	12480	12480	12480	12480	0
360	20250324	150000	382873675	12480	12480	12480	12480	0
361	20250324	145900	382873675	12480	12480	12480	12480	0
362	20250324	145800	382873675	12480	12500	12500	12480	50
363	20250324	145700	382249455	12510	12510	12510	12510	0
364	20250324	145600	382249455	12510	12520	12520	12510	704
365	20250324	145500	373441375	12510	12510	12510	12510	0
366	20250324	145400	373441375	12510	12510	12510	12510	0
367	20250324	145300	373441375	12510	12510	12510	12510	0
368	20250324	145200	373441375	12510	12510	12510	12510	5
369	20250324	145100	373378825	12520	12520	12520	12520	375
370	20250324	145000	368683825	12520	12520	12520	12520	0
371	20250324	144900	368683825	12520	12530	12530	12520	70
372	20250324	144800	367806775	12530	12530	12530	12530	0
373	20250324	144700	367806775	12530	12530	12530	12530	0
374	20250324	144600	367806775	12530	12530	12530	12530	0
375	20250324	144500	367806775	12530	12520	12530	12520	21
376	20250324	144400	367543845	12530	12530	12530	12530	0
377	20250324	144300	367543845	12530	12530	12530	12530	0
378	20250324	144200	367543845	12530	12510	12530	12510	154
379	20250324	144100	365617105	12540	12540	12540	12540	0
380	20250324	144000	365617105	12540	12540	12540	12540	0
381	20250324	143900	365617105	12540	12540	12540	12540	0
382	20250324	143800	365617105	12540	12540	12540	12540	0
383	20250324	143700	365617105	12540	12540	12540	12540	10
384	20250324	143600	365491705	12510	12510	12510	12510	0
385	20250324	143500	365491705	12510	12510	12510	12510	150
386	20250324	143400	363615205	12540	12540	12540	12540	0
387	20250324	143300	363615205	12540	12540	12540	12540	84
388	20250324	143200	362561845	12540	12540	12540	12540	0
389	20250324	143100	362561845	12540	12540	12540	12540	5
390	20250324	143000	362499145	12540	12530	12540	12510	556
391	20250324	142900	355539335	12530	12530	12530	12530	1
392	20250324	142800	355526805	12530	12560	12560	12530	152
393	20250324	142700	353622215	12570	12570	12570	12570	46
394	20250324	142600	353043995	12530	12530	12530	12530	0
395	20250324	142500	353043995	12530	12530	12530	12530	0
396	20250324	142400	353043995	12530	12530	12530	12530	0
397	20250324	142300	353043995	12530	12530	12530	12530	0
398	20250324	142200	353043995	12530	12530	12530	12530	0
399	20250324	142100	353043995	12530	12530	12530	12530	0
400	20250324	142000	353043995	12530	12530	12530	12530	0
401	20250324	141900	353043995	12530	12530	12530	12530	0
402	20250324	141800	353043995	12530	12530	12530	12530	1
403	20250324	141700	353031465	12580	12580	12580	12580	0
404	20250324	141600	353031465	12580	12580	12580	12580	0
405	20250324	141500	353031465	12580	12580	12580	12580	1
406	20250324	141400	353018885	12580	12580	12580	12580	1
407	20250324	141300	353006305	12580	12580	12580	12580	0
408	20250324	141200	353006305	12580	12580	12580	12580	50
409	20250324	141100	352377305	12590	12590	12590	12590	0
410	20250324	141000	352377305	12590	12530	12590	12530	303
411	20250324	140900	348576835	12530	12530	12530	12530	0
412	20250324	140800	348576835	12530	12530	12530	12530	0
413	20250324	140700	348576835	12530	12520	12530	12520	110
414	20250324	140600	347198735	12490	12490	12490	12490	100
415	20250324	140500	345949735	12520	12520	12520	12520	10
416	20250324	140400	345824535	12500	12500	12500	12500	0
417	20250324	140300	345824535	12500	12490	12500	12490	1744
418	20250324	140200	324041965	12490	12490	12490	12490	0
419	20250324	140100	324041965	12490	12490	12490	12490	0
420	20250324	140000	324041965	12490	12490	12490	12490	0
421	20250324	135900	324041965	12490	12490	12490	12490	78
422	20250324	135800	323067745	12470	12470	12470	12470	0
423	20250324	135700	323067745	12470	12470	12470	12470	0
424	20250324	135600	323067745	12470	12470	12470	12470	28
425	20250324	135500	322718585	12470	12470	12470	12470	0
426	20250324	135400	322718585	12470	12470	12470	12470	125
427	20250324	135300	321159835	12480	12480	12480	12480	40
428	20250324	135200	320660635	12500	12500	12500	12500	0
429	20250324	135100	320660635	12500	12500	12500	12500	32
430	20250324	135000	320260635	12490	12490	12490	12490	1
431	20250324	134900	320248145	12490	12490	12490	12490	0
432	20250324	134800	320248145	12490	12490	12490	12490	246
433	20250324	134700	317175605	12500	12500	12500	12500	200
434	20250324	134600	314675605	12540	12540	12540	12540	0
435	20250324	134500	314675605	12540	12540	12540	12540	0
436	20250324	134400	314675605	12540	12540	12540	12540	0
437	20250324	134300	314675605	12540	12540	12540	12540	5
438	20250324	134200	314612905	12490	12490	12490	12490	15
439	20250324	134100	314425555	12540	12540	12540	12540	0
440	20250324	134000	314425555	12540	12540	12540	12540	0
441	20250324	133900	314425555	12540	12540	12540	12540	17
442	20250324	133800	314212375	12540	12540	12540	12540	0
443	20250324	133700	314212375	12540	12510	12540	12510	2
444	20250324	133600	314187325	12490	12490	12490	12490	0
445	20250324	133500	314187325	12490	12490	12490	12490	0
446	20250324	133400	314187325	12490	12490	12490	12490	50
447	20250324	133300	313562825	12490	12490	12490	12490	10
448	20250324	133200	313437925	12490	12490	12490	12490	0
449	20250324	133100	313437925	12490	12490	12490	12490	0
450	20250324	133000	313437925	12490	12490	12490	12490	0
451	20250324	132900	313437925	12490	12490	12490	12490	1
452	20250324	132800	313425435	12540	12540	12540	12540	0
453	20250324	132700	313425435	12540	12540	12540	12540	0
454	20250324	132600	313425435	12540	12540	12540	12540	0
455	20250324	132500	313425435	12540	12540	12540	12540	0
456	20250324	132400	313425435	12540	12530	12540	12530	98
457	20250324	132300	312196755	12540	12540	12540	12540	0
458	20250324	132200	312196755	12540	12540	12540	12540	10
459	20250324	132100	312071355	12450	12450	12450	12450	0
460	20250324	132000	312071355	12450	12450	12450	12450	0
461	20250324	131900	312071355	12450	12450	12450	12450	0
462	20250324	131800	312071355	12450	12470	12470	12450	1000
463	20250324	131700	299608875	12510	12510	12510	12510	0
464	20250324	131600	299608875	12510	12480	12510	12480	287
465	20250324	131500	296023335	12480	12470	12480	12470	369
466	20250324	131400	291421605	12470	12460	12470	12460	475
467	20250324	131300	285500395	12430	12410	12430	12410	605
468	20250324	131200	277986925	12410	12410	12410	12410	0
469	20250324	131100	277986925	12410	12410	12410	12410	20
470	20250324	131000	277738725	12390	12390	12390	12390	0
471	20250324	130900	277738725	12390	12390	12390	12390	0
472	20250324	130800	277738725	12390	12390	12390	12390	0
473	20250324	130700	277738725	12390	12390	12390	12390	52
474	20250324	130600	277094445	12380	12380	12380	12380	0
475	20250324	130500	277094445	12380	12380	12380	12380	500
476	20250324	130400	270904445	12360	12360	12360	12360	25
477	20250324	130300	270595445	12360	12360	12360	12360	15
478	20250324	130200	270410045	12350	12350	12350	12350	0
479	20250324	130100	270410045	12350	12350	12350	12350	0
480	20250324	130000	270410045	12350	12350	12350	12350	1
481	20250324	125900	270397695	12350	12350	12350	12350	44
482	20250324	125800	269854295	12360	12360	12360	12360	46
483	20250324	125700	269285735	12370	12370	12370	12370	1
484	20250324	125600	269273365	12370	12370	12370	12370	0
485	20250324	125500	269273365	12370	12370	12370	12370	0
486	20250324	125400	269273365	12370	12370	12370	12370	0
487	20250324	125300	269273365	12370	12370	12370	12370	0
488	20250324	125200	269273365	12370	12370	12370	12370	0
489	20250324	125100	269273365	12370	12370	12370	12370	10
490	20250324	125000	269149665	12370	12370	12370	12370	2
491	20250324	124900	269124925	12350	12350	12350	12350	121
492	20250324	124800	267630575	12360	12370	12370	12360	433
493	20250324	124700	262277355	12370	12370	12370	12370	0
494	20250324	124600	262277355	12370	12370	12370	12370	0
495	20250324	124500	262277355	12370	12370	12370	12370	0
496	20250324	124400	262277355	12370	12370	12370	12370	100
497	20250324	124300	261040355	12370	12370	12370	12370	0
498	20250324	124200	261040355	12370	12370	12370	12370	0
499	20250324	124100	261040355	12370	12370	12370	12370	0
500	20250324	124000	261040355	12370	12370	12370	12370	0
501	20250324	123900	261040355	12370	12370	12370	12370	1
502	20250324	123800	261027985	12390	12390	12390	12390	0
503	20250324	123700	261027985	12390	12390	12390	12390	0
504	20250324	123600	261027985	12390	12390	12390	12390	2
505	20250324	123500	261003205	12370	12370	12370	12370	0
506	20250324	123400	261003205	12370	12370	12370	12370	38
507	20250324	123300	260533145	12370	12370	12370	12370	0
508	20250324	123200	260533145	12370	12370	12370	12370	50
509	20250324	123100	259914645	12370	12370	12370	12370	19
510	20250324	123000	259679615	12370	12370	12370	12370	0
511	20250324	122900	259679615	12370	12370	12370	12370	8
512	20250324	122800	259580655	12380	12380	12380	12380	0
513	20250324	122700	259580655	12380	12380	12380	12380	0
514	20250324	122600	259580655	12380	12380	12380	12380	0
515	20250324	122500	259580655	12380	12380	12380	12380	0
516	20250324	122400	259580655	12380	12380	12380	12380	4
517	20250324	122300	259531135	12410	12410	12410	12410	0
518	20250324	122200	259531135	12410	12410	12410	12410	0
519	20250324	122100	259531135	12410	12410	12410	12410	0
520	20250324	122000	259531135	12410	12410	12410	12410	0
521	20250324	121900	259531135	12410	12410	12410	12410	2
522	20250324	121800	259506315	12360	12360	12360	12360	195
523	20250324	121700	257096115	12360	12360	12360	12360	0
524	20250324	121600	257096115	12360	12360	12360	12360	0
525	20250324	121500	257096115	12360	12360	12360	12360	4
526	20250324	121400	257046675	12360	12360	12360	12360	0
527	20250324	121300	257046675	12360	12360	12360	12360	0
528	20250324	121200	257046675	12360	12360	12360	12360	0
529	20250324	121100	257046675	12360	12380	12380	12360	32
530	20250324	121000	256651075	12380	12380	12380	12380	0
531	20250324	120900	256651075	12380	12380	12380	12380	0
532	20250324	120800	256651075	12380	12380	12380	12380	0
533	20250324	120700	256651075	12380	12380	12380	12380	6
534	20250324	120600	256576795	12360	12360	12360	12360	0
535	20250324	120500	256576795	12360	12360	12360	12360	0
536	20250324	120400	256576795	12360	12370	12370	12360	5
537	20250324	120300	256514955	12430	12430	12430	12430	0
538	20250324	120200	256514955	12430	12430	12430	12430	1
539	20250324	120100	256502525	12350	12350	12350	12350	0
540	20250324	120000	256502525	12350	12350	12350	12350	0
541	20250324	115900	256502525	12350	12350	12350	12350	0
542	20250324	115800	256502525	12350	12350	12350	12350	0
543	20250324	115700	256502525	12350	12350	12350	12350	0
544	20250324	115600	256502525	12350	12350	12350	12350	0
545	20250324	115500	256502525	12350	12350	12350	12350	0
546	20250324	115400	256502525	12350	12350	12350	12350	0
547	20250324	115300	256502525	12350	12350	12350	12350	0
548	20250324	115200	256502525	12350	12350	12350	12350	0
549	20250324	115100	256502525	12350	12350	12350	12350	0
550	20250324	115000	256502525	12350	12350	12350	12350	0
551	20250324	114900	256502525	12350	12350	12350	12350	0
552	20250324	114800	256502525	12350	12360	12360	12350	200
553	20250324	114700	254032475	12430	12430	12430	12430	0
554	20250324	114600	254032475	12430	12430	12430	12430	0
555	20250324	114500	254032475	12430	12430	12430	12430	0
556	20250324	114400	254032475	12430	12430	12430	12430	0
557	20250324	114300	254032475	12430	12430	12430	12430	0
558	20250324	114200	254032475	12430	12430	12430	12430	5
559	20250324	114100	253970325	12430	12430	12430	12430	0
560	20250324	114000	253970325	12430	12430	12430	12430	5
561	20250324	113900	253908175	12430	12430	12430	12430	82
562	20250324	113800	252888915	12430	12390	12430	12390	273
563	20250324	113700	249500435	12390	12390	12390	12390	0
564	20250324	113600	249500435	12390	12340	12390	12340	10
565	20250324	113500	249376655	12310	12310	12310	12310	0
566	20250324	113400	249376655	12310	12310	12310	12310	0
567	20250324	113300	249376655	12310	12310	12310	12310	0
568	20250324	113200	249376655	12310	12310	12310	12310	0
569	20250324	113100	249376655	12310	12310	12310	12310	0
570	20250324	113000	249376655	12310	12310	12310	12310	0
571	20250324	112900	249376655	12310	12320	12320	12310	200
572	20250324	112800	246914595	12340	12340	12340	12340	1
573	20250324	112700	246902255	12340	12340	12340	12340	0
574	20250324	112600	246902255	12340	12340	12340	12340	26
575	20250324	112500	246581415	12310	12310	12310	12310	0
576	20250324	112400	246581415	12310	12310	12310	12310	0
577	20250324	112300	246581415	12310	12310	12310	12310	0
578	20250324	112200	246581415	12310	12310	12310	12310	0
579	20250324	112100	246581415	12310	12310	12310	12310	0
580	20250324	112000	246581415	12310	12310	12310	12310	0
581	20250324	111900	246581415	12310	12330	12330	12310	779
582	20250324	111800	236991315	12330	12330	12330	12330	0
583	20250324	111700	236991315	12330	12350	12350	12330	1059
584	20250324	111600	223920335	12360	12360	12360	12360	0
585	20250324	111500	223920335	12360	12360	12360	12360	0
586	20250324	111400	223920335	12360	12360	12360	12360	0
587	20250324	111300	223920335	12360	12360	12360	12360	0
588	20250324	111200	223920335	12360	12360	12360	12360	30
589	20250324	111100	223549535	12350	12350	12350	12350	0
590	20250324	111000	223549535	12350	12350	12350	12350	0
591	20250324	110900	223549535	12350	12360	12360	12350	111
592	20250324	110800	222178435	12360	12360	12360	12360	8
593	20250324	110700	222079555	12360	12360	12360	12360	0
594	20250324	110600	222079555	12360	12360	12360	12360	0
595	20250324	110500	222079555	12360	12360	12360	12360	500
596	20250324	110400	215899555	12360	12360	12360	12360	0
597	20250324	110300	215899555	12360	12360	12360	12360	0
598	20250324	110200	215899555	12360	12360	12360	12360	0
599	20250324	110100	215899555	12360	12360	12360	12360	1
600	20250324	110000	215887195	12360	12360	12360	12360	28
601	20250324	105900	215541115	12360	12360	12360	12360	0
602	20250324	105800	215541115	12360	12360	12360	12360	100
603	20250324	105700	214305115	12350	12350	12350	12350	0
604	20250324	105600	214305115	12350	12350	12350	12350	0
605	20250324	105500	214305115	12350	12350	12350	12350	0
606	20250324	105400	214305115	12350	12360	12360	12350	152
607	20250324	105300	212427155	12360	12420	12420	12360	1314
608	20250324	105200	196120395	12440	12440	12440	12440	10
609	20250324	105100	195995995	12440	12420	12480	12420	245
610	20250324	105000	192947575	12420	12450	12450	12420	1142
611	20250324	104900	178751545	12440	12450	12450	12440	526
612	20250324	104800	172208055	12460	12460	12460	12460	256
613	20250324	104700	169018295	12480	12480	12480	12480	0
614	20250324	104600	169018295	12480	12480	12480	12480	0
615	20250324	104500	169018295	12480	12480	12480	12480	0
616	20250324	104400	169018295	12480	12480	12480	12480	0
617	20250324	104300	169018295	12480	12480	12480	12480	8
618	20250324	104200	168918455	12480	12480	12480	12480	1
619	20250324	104100	168905975	12460	12460	12460	12460	44
620	20250324	104000	168357735	12460	12460	12460	12460	0
621	20250324	103900	168357735	12460	12460	12460	12460	3
622	20250324	103800	168320355	12460	12450	12460	12450	50
623	20250324	103700	167697545	12450	12450	12450	12440	7
624	20250324	103600	167610435	12450	12450	12450	12440	8
625	20250324	103500	167510885	12450	12450	12450	12450	0
626	20250324	103400	167510885	12450	12450	12450	12450	0
627	20250324	103300	167510885	12450	12450	12450	12450	5
628	20250324	103200	167448635	12430	12430	12430	12430	0
629	20250324	103100	167448635	12430	12430	12430	12430	0
630	20250324	103000	167448635	12430	12430	12430	12430	0
631	20250324	102900	167448635	12430	12430	12430	12430	0
632	20250324	102800	167448635	12430	12430	12430	12430	0
633	20250324	102700	167448635	12430	12430	12430	12430	0
634	20250324	102600	167448635	12430	12430	12430	12430	0
635	20250324	102500	167448635	12430	12430	12430	12430	60
636	20250324	102400	166702835	12460	12460	12460	12460	14
637	20250324	102300	166528395	12460	12460	12460	12460	0
638	20250324	102200	166528395	12460	12460	12460	12460	0
639	20250324	102100	166528395	12460	12460	12460	12460	0
640	20250324	102000	166528395	12460	12460	12460	12460	30
641	20250324	101900	166154595	12480	12480	12480	12480	0
642	20250324	101800	166154595	12480	12480	12480	12480	28
643	20250324	101700	165805155	12480	12480	12480	12480	3
644	20250324	101600	165767715	12480	12480	12480	12480	0
645	20250324	101500	165767715	12480	12480	12480	12480	0
646	20250324	101400	165767715	12480	12480	12480	12480	50
647	20250324	101300	165143715	12480	12430	12480	12430	321
648	20250324	101200	161142035	12430	12450	12450	12430	28
649	20250324	101100	160793975	12450	12450	12450	12450	0
650	20250324	101000	160793975	12450	12450	12450	12450	0
651	20250324	100900	160793975	12450	12450	12450	12450	0
652	20250324	100800	160793975	12450	12450	12450	12450	0
653	20250324	100700	160793975	12450	12440	12450	12440	2
654	20250324	100600	160769085	12420	12420	12420	12420	1
655	20250324	100500	160756665	12420	12420	12420	12420	1
656	20250324	100400	160744245	12420	12420	12420	12420	0
657	20250324	100300	160744245	12420	12420	12420	12420	100
658	20250324	100200	159502245	12420	12430	12430	12420	18
659	20250324	100100	159278625	12460	12460	12460	12460	155
660	20250324	100000	157347325	12470	12470	12470	12470	1
661	20250324	095900	157334855	12420	12420	12420	12420	0
662	20250324	095800	157334855	12420	12410	12420	12410	128
663	20250324	095700	155745575	12410	12410	12410	12410	0
664	20250324	095600	155745575	12410	12410	12410	12410	15
665	20250324	095500	155559425	12410	12410	12410	12410	30
666	20250324	095400	155187125	12410	12410	12410	12410	0
667	20250324	095300	155187125	12410	12410	12410	12410	0
668	20250324	095200	155187125	12410	12410	12410	12410	0
669	20250324	095100	155187125	12410	12390	12410	12390	387
670	20250324	095000	150391075	12390	12390	12390	12390	0
671	20250324	094900	150391075	12390	12390	12390	12390	2
672	20250324	094800	150366295	12340	12340	12340	12340	0
673	20250324	094700	150366295	12340	12340	12340	12340	0
674	20250324	094600	150366295	12340	12340	12340	12340	0
675	20250324	094500	150366295	12340	12350	12390	12340	247
676	20250324	094400	147317005	12350	12370	12380	12350	229
677	20250324	094300	144486655	12370	12370	12370	12370	1
678	20250324	094200	144474285	12370	12390	12390	12370	288
679	20250324	094100	140910275	12400	12480	12480	12400	79
680	20250324	094000	139929855	12440	12440	12440	12440	74
681	20250324	093900	139009295	12440	12440	12440	12440	0
682	20250324	093800	139009295	12440	12440	12440	12440	0
683	20250324	093700	139009295	12440	12440	12440	12435	406
684	20250324	093600	133959860	12440	12430	12440	12430	23
685	20250324	093500	133673940	12430	12430	12430	12430	1
686	20250324	093400	133661510	12470	12460	12470	12460	733
687	20250324	093300	124526420	12460	12460	12460	12460	215
688	20250324	093200	121847520	12470	12470	12470	12470	0
689	20250324	093100	121847520	12470	12470	12470	12470	0
690	20250324	093000	121847520	12470	12470	12470	12470	1
691	20250324	092900	121835050	12470	12400	12470	12370	619
692	20250324	092800	114158720	12470	12470	12470	12470	51
693	20250324	092700	113522750	12470	12470	12470	12470	36
694	20250324	092600	113073830	12470	12470	12470	12470	13
695	20250324	092500	112911720	12470	12400	12470	12400	1518
696	20250324	092400	94040100	12400	12400	12400	12400	0
697	20250324	092300	94040100	12400	12410	12410	12400	279
698	20250324	092200	90579020	12410	12410	12410	12410	0
699	20250324	092100	90579020	12410	12410	12410	12410	42
700	20250324	092000	90057800	12410	12410	12410	12410	1
701	20250324	091900	90045390	12410	12410	12410	12400	92
702	20250324	091800	88903690	12410	12410	12410	12410	5
703	20250324	091700	88841640	12430	12430	12430	12430	25
704	20250324	091600	88530890	12430	12430	12430	12430	10
705	20250324	091500	88406590	12430	12430	12430	12430	0
706	20250324	091400	88406590	12430	12390	12430	12390	235
707	20250324	091300	85494860	12390	12390	12390	12390	0
708	20250324	091200	85494860	12390	12430	12430	12390	18
709	20250324	091100	85271800	12420	12420	12430	12420	112
710	20250324	091000	83880640	12420	12420	12420	12420	0
711	20250324	090900	83880640	12420	12410	12420	12350	430
712	20250324	090800	78543440	12350	12350	12350	12350	287
713	20250324	090700	74998990	12350	12390	12390	12350	66
714	20250324	090600	74182970	12350	12350	12350	12350	150
715	20250324	090500	72330470	12330	12330	12360	12330	142
716	20250324	090400	70578120	12330	12310	12350	12250	593
717	20250324	090300	63279130	12300	12310	12310	12300	200
718	20250324	090200	60818800	12300	12320	12320	12300	205
719	20250324	090100	58295240	12320	12510	12510	12320	2982
720	20250324	090000	21172380	12500	12460	12710	12460	1698