KissMeData/213420/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	204300	2271759000	29100	29100	29100	29100	1347
3	20250324	204200	2271759000	29100	29100	29100	29100	0
4	20250324	204100	2271759000	29100	29100	29100	29100	0
5	20250324	204000	2271759000	29100	29100	29100	29100	0
6	20250324	203900	2271759000	29100	29100	29100	29100	0
7	20250324	203800	2271759000	29100	29100	29100	29100	0
8	20250324	203700	2271759000	29100	29100	29100	29100	0
9	20250324	203600	2271759000	29100	29100	29100	29100	0
10	20250324	203500	2271759000	29100	29100	29100	29100	0
11	20250324	203400	2271759000	29100	29100	29100	29100	0
12	20250324	203300	2271759000	29100	29100	29100	29100	0
13	20250324	203200	2271759000	29100	29100	29100	29100	0
14	20250324	203100	2271759000	29100	29100	29100	29100	0
15	20250324	203000	2271759000	29100	29100	29100	29100	0
16	20250324	202900	2271759000	29100	29100	29100	29100	0
17	20250324	202800	2271759000	29100	29100	29100	29100	0
18	20250324	202700	2271759000	29100	29100	29100	29100	0
19	20250324	202600	2271759000	29100	29100	29100	29100	0
20	20250324	202500	2271759000	29100	29100	29100	29100	0
21	20250324	202400	2271759000	29100	29100	29100	29100	0
22	20250324	202300	2271759000	29100	29100	29100	29100	0
23	20250324	202200	2271759000	29100	29100	29100	29100	0
24	20250324	202100	2271759000	29100	29100	29100	29100	0
25	20250324	202000	2271759000	29100	29100	29100	29100	0
26	20250324	201900	2271759000	29100	29100	29100	29100	0
27	20250324	201800	2271759000	29100	29100	29100	29100	0
28	20250324	201700	2271759000	29100	29100	29100	29100	0
29	20250324	201600	2271759000	29100	29100	29100	29100	0
30	20250324	201500	2271759000	29100	29100	29100	29100	0
31	20250324	201400	2271759000	29100	29100	29100	29100	0
32	20250324	201300	2271759000	29100	29100	29100	29100	1347
33	20250324	201200	2271759000	29100	29100	29100	29100	0
34	20250324	201100	2271759000	29100	29100	29100	29100	0
35	20250324	201000	2271759000	29100	29100	29100	29100	0
36	20250324	200900	2271759000	29100	29100	29100	29100	0
37	20250324	200800	2271759000	29100	29100	29100	29100	0
38	20250324	200700	2271759000	29100	29100	29100	29100	0
39	20250324	200600	2271759000	29100	29100	29100	29100	0
40	20250324	200500	2271759000	29100	29100	29100	29100	0
41	20250324	200400	2271759000	29100	29100	29100	29100	0
42	20250324	200300	2271759000	29100	29100	29100	29100	0
43	20250324	200200	2271759000	29100	29100	29100	29100	0
44	20250324	200100	2271759000	29100	29100	29100	29100	0
45	20250324	200000	2271759000	29100	29100	29100	29100	0
46	20250324	195900	2271759000	29100	29100	29100	29100	0
47	20250324	195800	2271759000	29100	29100	29100	29100	0
48	20250324	195700	2271759000	29100	29100	29100	29100	0
49	20250324	195600	2271759000	29100	29100	29100	29100	0
50	20250324	195500	2271759000	29100	29100	29100	29100	0
51	20250324	195400	2271759000	29100	29100	29100	29100	0
52	20250324	195300	2271759000	29100	29100	29100	29100	0
53	20250324	195200	2271759000	29100	29100	29100	29100	0
54	20250324	195100	2271759000	29100	29100	29100	29100	0
55	20250324	195000	2271759000	29100	29100	29100	29100	0
56	20250324	194900	2271759000	29100	29100	29100	29100	0
57	20250324	194800	2271759000	29100	29100	29100	29100	0
58	20250324	194700	2271759000	29100	29100	29100	29100	0
59	20250324	194600	2271759000	29100	29100	29100	29100	0
60	20250324	194500	2271759000	29100	29100	29100	29100	0
61	20250324	194400	2271759000	29100	29100	29100	29100	0
62	20250324	194300	2271759000	29100	29100	29100	29100	1347
63	20250324	194200	2271759000	29100	29100	29100	29100	0
64	20250324	194100	2271759000	29100	29100	29100	29100	0
65	20250324	194000	2271759000	29100	29100	29100	29100	0
66	20250324	193900	2271759000	29100	29100	29100	29100	0
67	20250324	193800	2271759000	29100	29100	29100	29100	0
68	20250324	193700	2271759000	29100	29100	29100	29100	0
69	20250324	193600	2271759000	29100	29100	29100	29100	0
70	20250324	193500	2271759000	29100	29100	29100	29100	0
71	20250324	193400	2271759000	29100	29100	29100	29100	0
72	20250324	193300	2271759000	29100	29100	29100	29100	0
73	20250324	193200	2271759000	29100	29100	29100	29100	0
74	20250324	193100	2271759000	29100	29100	29100	29100	0
75	20250324	193000	2271759000	29100	29100	29100	29100	0
76	20250324	192900	2271759000	29100	29100	29100	29100	0
77	20250324	192800	2271759000	29100	29100	29100	29100	0
78	20250324	192700	2271759000	29100	29100	29100	29100	0
79	20250324	192600	2271759000	29100	29100	29100	29100	0
80	20250324	192500	2271759000	29100	29100	29100	29100	0
81	20250324	192400	2271759000	29100	29100	29100	29100	0
82	20250324	192300	2271759000	29100	29100	29100	29100	0
83	20250324	192200	2271759000	29100	29100	29100	29100	0
84	20250324	192100	2271759000	29100	29100	29100	29100	0
85	20250324	192000	2271759000	29100	29100	29100	29100	0
86	20250324	191900	2271759000	29100	29100	29100	29100	0
87	20250324	191800	2271759000	29100	29100	29100	29100	0
88	20250324	191700	2271759000	29100	29100	29100	29100	0
89	20250324	191600	2271759000	29100	29100	29100	29100	0
90	20250324	191500	2271759000	29100	29100	29100	29100	0
91	20250324	191400	2271759000	29100	29100	29100	29100	0
92	20250324	191300	2271759000	29100	29100	29100	29100	1347
93	20250324	191200	2271759000	29100	29100	29100	29100	0
94	20250324	191100	2271759000	29100	29100	29100	29100	0
95	20250324	191000	2271759000	29100	29100	29100	29100	0
96	20250324	190900	2271759000	29100	29100	29100	29100	0
97	20250324	190800	2271759000	29100	29100	29100	29100	0
98	20250324	190700	2271759000	29100	29100	29100	29100	0
99	20250324	190600	2271759000	29100	29100	29100	29100	0
100	20250324	190500	2271759000	29100	29100	29100	29100	0
101	20250324	190400	2271759000	29100	29100	29100	29100	0
102	20250324	190300	2271759000	29100	29100	29100	29100	0
103	20250324	190200	2271759000	29100	29100	29100	29100	0
104	20250324	190100	2271759000	29100	29100	29100	29100	0
105	20250324	190000	2271759000	29100	29100	29100	29100	0
106	20250324	185900	2271759000	29100	29100	29100	29100	0
107	20250324	185800	2271759000	29100	29100	29100	29100	0
108	20250324	185700	2271759000	29100	29100	29100	29100	0
109	20250324	185600	2271759000	29100	29100	29100	29100	0
110	20250324	185500	2271759000	29100	29100	29100	29100	0
111	20250324	185400	2271759000	29100	29100	29100	29100	0
112	20250324	185300	2271759000	29100	29100	29100	29100	0
113	20250324	185200	2271759000	29100	29100	29100	29100	0
114	20250324	185100	2271759000	29100	29100	29100	29100	0
115	20250324	185000	2271759000	29100	29100	29100	29100	0
116	20250324	184900	2271759000	29100	29100	29100	29100	0
117	20250324	184800	2271759000	29100	29100	29100	29100	0
118	20250324	184700	2271759000	29100	29100	29100	29100	0
119	20250324	184600	2271759000	29100	29100	29100	29100	0
120	20250324	184500	2271759000	29100	29100	29100	29100	0
121	20250324	184400	2271759000	29100	29100	29100	29100	0
122	20250324	184300	2271759000	29100	29100	29100	29100	1347
123	20250324	184200	2271759000	29100	29100	29100	29100	0
124	20250324	184100	2271759000	29100	29100	29100	29100	0
125	20250324	184000	2271759000	29100	29100	29100	29100	0
126	20250324	183900	2271759000	29100	29100	29100	29100	0
127	20250324	183800	2271759000	29100	29100	29100	29100	0
128	20250324	183700	2271759000	29100	29100	29100	29100	0
129	20250324	183600	2271759000	29100	29100	29100	29100	0
130	20250324	183500	2271759000	29100	29100	29100	29100	0
131	20250324	183400	2271759000	29100	29100	29100	29100	0
132	20250324	183300	2271759000	29100	29100	29100	29100	0
133	20250324	183200	2271759000	29100	29100	29100	29100	0
134	20250324	183100	2271759000	29100	29100	29100	29100	0
135	20250324	183000	2271759000	29100	29100	29100	29100	0
136	20250324	182900	2271759000	29100	29100	29100	29100	0
137	20250324	182800	2271759000	29100	29100	29100	29100	0
138	20250324	182700	2271759000	29100	29100	29100	29100	0
139	20250324	182600	2271759000	29100	29100	29100	29100	0
140	20250324	182500	2271759000	29100	29100	29100	29100	0
141	20250324	182400	2271759000	29100	29100	29100	29100	0
142	20250324	182300	2271759000	29100	29100	29100	29100	0
143	20250324	182200	2271759000	29100	29100	29100	29100	0
144	20250324	182100	2271759000	29100	29100	29100	29100	0
145	20250324	182000	2271759000	29100	29100	29100	29100	0
146	20250324	181900	2271759000	29100	29100	29100	29100	0
147	20250324	181800	2271759000	29100	29100	29100	29100	0
148	20250324	181700	2271759000	29100	29100	29100	29100	0
149	20250324	181600	2271759000	29100	29100	29100	29100	0
150	20250324	181500	2271759000	29100	29100	29100	29100	0
151	20250324	181400	2271759000	29100	29100	29100	29100	0
152	20250324	181300	2271759000	29100	29100	29100	29100	1347
153	20250324	181200	2271759000	29100	29100	29100	29100	0
154	20250324	181100	2271759000	29100	29100	29100	29100	0
155	20250324	181000	2271759000	29100	29100	29100	29100	0
156	20250324	180900	2271759000	29100	29100	29100	29100	0
157	20250324	180800	2271759000	29100	29100	29100	29100	0
158	20250324	180700	2271759000	29100	29100	29100	29100	0
159	20250324	180600	2271759000	29100	29100	29100	29100	0
160	20250324	180500	2271759000	29100	29100	29100	29100	0
161	20250324	180400	2271759000	29100	29100	29100	29100	0
162	20250324	180300	2271759000	29100	29100	29100	29100	0
163	20250324	180200	2271759000	29100	29100	29100	29100	0
164	20250324	180100	2271759000	29100	29100	29100	29100	0
165	20250324	180000	2271759000	29100	29100	29100	29100	0
166	20250324	175900	2271759000	29100	29100	29100	29100	0
167	20250324	175800	2271759000	29100	29100	29100	29100	0
168	20250324	175700	2271759000	29100	29100	29100	29100	0
169	20250324	175600	2271759000	29100	29100	29100	29100	0
170	20250324	175500	2271759000	29100	29100	29100	29100	0
171	20250324	175400	2271759000	29100	29100	29100	29100	0
172	20250324	175300	2271759000	29100	29100	29100	29100	0
173	20250324	175200	2271759000	29100	29100	29100	29100	0
174	20250324	175100	2271759000	29100	29100	29100	29100	0
175	20250324	175000	2271759000	29100	29100	29100	29100	0
176	20250324	174900	2271759000	29100	29100	29100	29100	0
177	20250324	174800	2271759000	29100	29100	29100	29100	0
178	20250324	174700	2271759000	29100	29100	29100	29100	0
179	20250324	174600	2271759000	29100	29100	29100	29100	0
180	20250324	174500	2271759000	29100	29100	29100	29100	0
181	20250324	174400	2271759000	29100	29100	29100	29100	0
182	20250324	174300	2271759000	29100	29100	29100	29100	1347
183	20250324	174200	2271759000	29100	29100	29100	29100	0
184	20250324	174100	2271759000	29100	29100	29100	29100	0
185	20250324	174000	2271759000	29100	29100	29100	29100	0
186	20250324	173900	2271759000	29100	29100	29100	29100	0
187	20250324	173800	2271759000	29100	29100	29100	29100	0
188	20250324	173700	2271759000	29100	29100	29100	29100	0
189	20250324	173600	2271759000	29100	29100	29100	29100	0
190	20250324	173500	2271759000	29100	29100	29100	29100	0
191	20250324	173400	2271759000	29100	29100	29100	29100	0
192	20250324	173300	2271759000	29100	29100	29100	29100	0
193	20250324	173200	2271759000	29100	29100	29100	29100	0
194	20250324	173100	2271759000	29100	29100	29100	29100	0
195	20250324	173000	2271759000	29100	29100	29100	29100	0
196	20250324	172900	2271759000	29100	29100	29100	29100	0
197	20250324	172800	2271759000	29100	29100	29100	29100	0
198	20250324	172700	2271759000	29100	29100	29100	29100	0
199	20250324	172600	2271759000	29100	29100	29100	29100	0
200	20250324	172500	2271759000	29100	29100	29100	29100	0
201	20250324	172400	2271759000	29100	29100	29100	29100	0
202	20250324	172300	2271759000	29100	29100	29100	29100	0
203	20250324	172200	2271759000	29100	29100	29100	29100	0
204	20250324	172100	2271759000	29100	29100	29100	29100	0
205	20250324	172000	2271759000	29100	29100	29100	29100	0
206	20250324	171900	2271759000	29100	29100	29100	29100	0
207	20250324	171800	2271759000	29100	29100	29100	29100	0
208	20250324	171700	2271759000	29100	29100	29100	29100	0
209	20250324	171600	2271759000	29100	29100	29100	29100	0
210	20250324	171500	2271759000	29100	29100	29100	29100	0
211	20250324	171400	2271759000	29100	29100	29100	29100	0
212	20250324	171300	2271759000	29100	29100	29100	29100	1347
213	20250324	171200	2271759000	29100	29100	29100	29100	0
214	20250324	171100	2271759000	29100	29100	29100	29100	0
215	20250324	171000	2271759000	29100	29100	29100	29100	0
216	20250324	170900	2271759000	29100	29100	29100	29100	0
217	20250324	170800	2271759000	29100	29100	29100	29100	0
218	20250324	170700	2271759000	29100	29100	29100	29100	0
219	20250324	170600	2271759000	29100	29100	29100	29100	0
220	20250324	170500	2271759000	29100	29100	29100	29100	0
221	20250324	170400	2271759000	29100	29100	29100	29100	0
222	20250324	170300	2271759000	29100	29100	29100	29100	0
223	20250324	170200	2271759000	29100	29100	29100	29100	0
224	20250324	170100	2271759000	29100	29100	29100	29100	0
225	20250324	170000	2271759000	29100	29100	29100	29100	0
226	20250324	165900	2271759000	29100	29100	29100	29100	0
227	20250324	165800	2271759000	29100	29100	29100	29100	0
228	20250324	165700	2271759000	29100	29100	29100	29100	0
229	20250324	165600	2271759000	29100	29100	29100	29100	0
230	20250324	165500	2271759000	29100	29100	29100	29100	0
231	20250324	165400	2271759000	29100	29100	29100	29100	0
232	20250324	165300	2271759000	29100	29100	29100	29100	0
233	20250324	165200	2271759000	29100	29100	29100	29100	0
234	20250324	165100	2271759000	29100	29100	29100	29100	0
235	20250324	165000	2271759000	29100	29100	29100	29100	0
236	20250324	164900	2271759000	29100	29100	29100	29100	0
237	20250324	164800	2271759000	29100	29100	29100	29100	0
238	20250324	164700	2271759000	29100	29100	29100	29100	0
239	20250324	164600	2271759000	29100	29100	29100	29100	0
240	20250324	164500	2271759000	29100	29100	29100	29100	0
241	20250324	164400	2271759000	29100	29100	29100	29100	0
242	20250324	164300	2271759000	29100	29100	29100	29100	1347
243	20250324	164200	2271759000	29100	29100	29100	29100	0
244	20250324	164100	2271759000	29100	29100	29100	29100	0
245	20250324	164000	2271759000	29100	29100	29100	29100	0
246	20250324	163900	2271759000	29100	29100	29100	29100	0
247	20250324	163800	2271759000	29100	29100	29100	29100	0
248	20250324	163700	2271759000	29100	29100	29100	29100	0
249	20250324	163600	2271759000	29100	29100	29100	29100	0
250	20250324	163500	2271759000	29100	29100	29100	29100	0
251	20250324	163400	2271759000	29100	29100	29100	29100	0
252	20250324	163300	2271759000	29100	29100	29100	29100	0
253	20250324	163200	2271759000	29100	29100	29100	29100	0
254	20250324	163100	2271759000	29100	29100	29100	29100	0
255	20250324	163000	2271759000	29100	29100	29100	29100	0
256	20250324	162900	2271759000	29100	29100	29100	29100	0
257	20250324	162800	2271759000	29100	29100	29100	29100	0
258	20250324	162700	2271759000	29100	29100	29100	29100	0
259	20250324	162600	2271759000	29100	29100	29100	29100	0
260	20250324	162500	2271759000	29100	29100	29100	29100	0
261	20250324	162400	2271759000	29100	29100	29100	29100	0
262	20250324	162300	2271759000	29100	29100	29100	29100	0
263	20250324	162200	2271759000	29100	29100	29100	29100	0
264	20250324	162100	2271759000	29100	29100	29100	29100	0
265	20250324	162000	2271759000	29100	29100	29100	29100	0
266	20250324	161900	2271759000	29100	29100	29100	29100	0
267	20250324	161800	2271759000	29100	29100	29100	29100	0
268	20250324	161700	2271759000	29100	29100	29100	29100	0
269	20250324	161600	2271759000	29100	29100	29100	29100	0
270	20250324	161500	2271759000	29100	29100	29100	29100	0
271	20250324	161400	2271759000	29100	29100	29100	29100	0
272	20250324	161300	2271759000	29100	29100	29100	29100	1347
273	20250324	161200	2271759000	29100	29100	29100	29100	0
274	20250324	161100	2271759000	29100	29100	29100	29100	0
275	20250324	161000	2271759000	29100	29100	29100	29100	0
276	20250324	160900	2271759000	29100	29100	29100	29100	0
277	20250324	160800	2271759000	29100	29100	29100	29100	0
278	20250324	160700	2271759000	29100	29100	29100	29100	0
279	20250324	160600	2271759000	29100	29100	29100	29100	0
280	20250324	160500	2271759000	29100	29100	29100	29100	0
281	20250324	160400	2271759000	29100	29100	29100	29100	0
282	20250324	160300	2271759000	29100	29100	29100	29100	0
283	20250324	160200	2271759000	29100	29100	29100	29100	0
284	20250324	160100	2271759000	29100	29100	29100	29100	0
285	20250324	160000	2271759000	29100	29100	29100	29100	0
286	20250324	155900	2271759000	29100	29100	29100	29100	0
287	20250324	155800	2271759000	29100	29100	29100	29100	0
288	20250324	155700	2271759000	29100	29100	29100	29100	0
289	20250324	155600	2271759000	29100	29100	29100	29100	0
290	20250324	155500	2271759000	29100	29100	29100	29100	0
291	20250324	155400	2271759000	29100	29100	29100	29100	0
292	20250324	155300	2271759000	29100	29100	29100	29100	0
293	20250324	155200	2271759000	29100	29100	29100	29100	0
294	20250324	155100	2271759000	29100	29100	29100	29100	0
295	20250324	155000	2271759000	29100	29100	29100	29100	0
296	20250324	154900	2271759000	29100	29100	29100	29100	0
297	20250324	154800	2271759000	29100	29100	29100	29100	0
298	20250324	154700	2271759000	29100	29100	29100	29100	0
299	20250324	154600	2271759000	29100	29100	29100	29100	0
300	20250324	154500	2271759000	29100	29100	29100	29100	0
301	20250324	154400	2271759000	29100	29100	29100	29100	0
302	20250324	154300	2271759000	29100	29100	29100	29100	1347
303	20250324	154200	2271759000	29100	29100	29100	29100	0
304	20250324	154100	2271759000	29100	29100	29100	29100	0
305	20250324	154000	2271759000	29100	29100	29100	29100	0
306	20250324	153900	2271759000	29100	29100	29100	29100	0
307	20250324	153800	2271759000	29100	29100	29100	29100	0
308	20250324	153700	2271759000	29100	29100	29100	29100	0
309	20250324	153600	2271759000	29100	29100	29100	29100	0
310	20250324	153500	2271759000	29100	29100	29100	29100	0
311	20250324	153400	2271759000	29100	29100	29100	29100	0
312	20250324	153300	2271759000	29100	29100	29100	29100	0
313	20250324	153200	2271759000	29100	29100	29100	29100	0
314	20250324	153100	2271759000	29100	29100	29100	29100	0
315	20250324	153000	2271759000	29100	29100	29100	29100	1347
316	20250324	152900	2232561300	28900	28900	28900	28900	0
317	20250324	152800	2232561300	28900	28900	28900	28900	0
318	20250324	152700	2232561300	28900	28900	28900	28900	0
319	20250324	152600	2232561300	28900	28900	28900	28900	0
320	20250324	152500	2232561300	28900	28900	28900	28900	0
321	20250324	152400	2232561300	28900	28900	28900	28900	0
322	20250324	152300	2232561300	28900	28900	28900	28900	0
323	20250324	152200	2232561300	28900	28900	28900	28900	0
324	20250324	152100	2232561300	28900	28900	28900	28900	0
325	20250324	152000	2232561300	28900	28900	28900	28900	0
326	20250324	151900	2232561300	28900	29050	29050	28900	236
327	20250324	151800	2225719050	29050	29050	29050	29000	147
328	20250324	151700	2221450000	29050	29000	29050	28850	327
329	20250324	151600	2211958500	28850	29050	29100	28850	638
330	20250324	151500	2193500700	29050	28900	29050	28900	697
331	20250324	151400	2173322800	29000	29000	29050	28850	752
332	20250324	151300	2151560450	28950	28900	29050	28900	717
333	20250324	151200	2130807200	28900	28900	29050	28900	688
334	20250324	151100	2110892800	28950	29100	29100	28900	648
335	20250324	151000	2092121000	29100	28900	29100	28900	851
336	20250324	150900	2067478050	28900	28900	29100	28900	732
337	20250324	150800	2046288500	29100	28950	29100	28900	938
338	20250324	150700	2019096950	29100	29000	29100	28900	652
339	20250324	150600	2000214400	29000	28950	29050	28950	813
340	20250324	150500	1976658950	29050	29000	29100	28950	762
341	20250324	150400	1954568700	29050	29000	29050	28950	181
342	20250324	150300	1949313700	28950	29000	29100	28950	189
343	20250324	150200	1943828600	29000	29100	29100	29000	208
344	20250324	150100	1937785350	29100	29050	29100	29050	154
345	20250324	150000	1933308950	29050	29050	29050	29000	142
346	20250324	145900	1929184500	29100	29000	29100	29000	438
347	20250324	145800	1916469350	29000	29000	29050	29000	162
348	20250324	145700	1911767200	29000	28950	29050	28950	155
349	20250324	145600	1907273550	28950	29000	29000	28900	267
350	20250324	145500	1899535950	29000	28900	29000	28900	141
351	20250324	145400	1895457850	28950	28900	29000	28900	313
352	20250324	145300	1886403450	28950	28900	28950	28900	579
353	20250324	145200	1869656950	28900	28900	28950	28850	147
354	20250324	145100	1865411950	28900	28900	28950	28850	372
355	20250324	145000	1854663850	28900	28950	28950	28900	178
356	20250324	144900	1849516400	28950	28900	28950	28900	318
357	20250324	144800	1840322900	28850	28900	28950	28850	297
358	20250324	144700	1831744800	28850	28900	28950	28850	190
359	20250324	144600	1826254800	28900	29000	29000	28900	349
360	20250324	144500	1816164700	28950	28900	28950	28900	357
361	20250324	144400	1805839950	28950	28850	28950	28850	413
362	20250324	144300	1793913300	28850	28850	28900	28850	264
363	20250324	144200	1786293700	28900	28850	28950	28850	319
364	20250324	144100	1777082650	28900	28900	28900	28850	327
365	20250324	144000	1767645900	28900	28900	28900	28850	159
366	20250324	143900	1763056400	28900	28900	28950	28850	702
367	20250324	143800	1742790050	28900	28975	28975	28900	255
368	20250324	143700	1735417475	28950	28950	28975	28950	304
369	20250324	143600	1726615750	28950	28950	28975	28950	178
370	20250324	143500	1721461450	28950	29000	29000	28900	218
371	20250324	143400	1715150000	28900	28900	29000	28900	580
372	20250324	143300	1698363900	28900	28900	28950	28875	228
373	20250324	143200	1691774750	28900	28900	28925	28875	273
374	20250324	143100	1683883475	28900	28900	28925	28900	172
375	20250324	143000	1678912175	28950	28925	28950	28900	409
376	20250324	142900	1667089750	28900	28900	28950	28900	207
377	20250324	142800	1661104825	28950	28900	28950	28900	230
378	20250324	142700	1654455975	28900	28950	29000	28900	240
379	20250324	142600	1647514825	28950	28950	29000	28950	307
380	20250324	142500	1638624275	29000	28950	29000	28950	193
381	20250324	142400	1633035075	28950	28950	28950	28950	345
382	20250324	142300	1623047325	29000	28900	29000	28900	138
383	20250324	142200	1619056225	28900	29000	29000	28900	281
384	20250324	142100	1610925925	28950	28950	29000	28950	261
385	20250324	142000	1603368925	28950	28950	29000	28900	179
386	20250324	141900	1598185825	28950	28950	28950	28900	368
387	20250324	141800	1587546825	28900	28950	29000	28900	158
388	20250324	141700	1582973525	28950	28950	29000	28950	312
389	20250324	141600	1573939975	28950	28950	29000	28950	225
390	20250324	141500	1567425175	28950	28950	29000	28950	282
391	20250324	141400	1559259525	28950	28950	29050	28950	322
392	20250324	141300	1549928625	29050	28950	29050	28950	314
393	20250324	141200	1540827225	29000	28950	29000	28900	263
394	20250324	141100	1533212625	28950	28950	29050	28900	537
395	20250324	141000	1517649425	28950	29000	29000	28950	343
396	20250324	140900	1507718025	28950	29000	29050	28950	219
397	20250324	140800	1501372325	29000	29000	29050	29000	264
398	20250324	140700	1493715775	29050	29050	29050	29000	87
399	20250324	140600	1491191475	29050	29000	29050	29000	250
400	20250324	140500	1483938175	29050	29000	29050	29000	108
401	20250324	140400	1480803325	29000	29000	29050	29000	107
402	20250324	140300	1477699175	29050	29000	29050	29000	312
403	20250324	140200	1468650325	29050	29000	29050	29000	214
404	20250324	140100	1462441925	29050	29000	29050	29000	304
405	20250324	140000	1453623275	29000	29050	29100	29000	521
406	20250324	135900	1438499575	29050	29000	29050	29000	349
407	20250324	135800	1428370375	29000	29000	29050	29000	207
408	20250324	135700	1422365675	29050	29000	29050	29000	303
409	20250324	135600	1413575325	29000	29050	29050	29000	257
410	20250324	135500	1406114325	29000	29000	29050	29000	284
411	20250324	135400	1397876375	29000	29000	29050	29000	248
412	20250324	135300	1390682575	29000	29050	29050	29000	182
413	20250324	135200	1385401975	29050	29050	29050	29000	369
414	20250324	135100	1374696725	29000	29000	29050	29000	181
415	20250324	135000	1369445275	29050	29100	29100	29000	262
416	20250324	134900	1361835625	29050	29050	29100	29050	227
417	20250324	134800	1355239425	29050	29050	29100	29000	257
418	20250324	134700	1347772825	29100	29050	29100	29050	187
419	20250324	134600	1342340375	29100	29050	29100	29050	129
420	20250324	134500	1338591325	29050	29100	29100	29050	311
421	20250324	134400	1329553775	29100	29050	29100	29050	217
422	20250324	134300	1323246975	29050	29050	29100	29050	302
423	20250324	134200	1314471825	29050	29100	29100	29050	87
424	20250324	134100	1311944075	29050	29050	29100	29050	327
425	20250324	134000	1302440925	29150	29050	29150	29050	172
426	20250324	133900	1297441775	29100	29100	29150	29050	283
427	20250324	133800	1289205525	29150	29100	29150	29100	230
428	20250324	133700	1282506975	29100	29150	29150	29100	181
429	20250324	133600	1277233975	29150	29100	29150	29100	321
430	20250324	133500	1267892175	29100	29100	29150	29100	127
431	20250324	133400	1264194725	29100	29100	29200	29100	322
432	20250324	133300	1254814125	29150	29100	29200	29100	138
433	20250324	133200	1250795975	29150	29150	29150	29100	462
434	20250324	133100	1237338775	29100	29100	29150	29100	120
435	20250324	133000	1233846225	29150	29100	29150	29100	219
436	20250324	132900	1227470025	29150	29100	29150	29100	96
437	20250324	132800	1224674425	29100	29100	29150	29100	160
438	20250324	132700	1220016875	29100	29100	29150	29100	181
439	20250324	132600	1214748725	29100	29150	29150	29100	94
440	20250324	132500	1212012275	29150	29100	29150	29100	236
441	20250324	132400	1205142675	29100	29150	29150	29100	138
442	20250324	132300	1201123475	29150	29100	29150	29100	230
443	20250324	132200	1194428875	29100	29200	29200	29100	42
444	20250324	132100	1193205075	29150	29200	29200	29100	174
445	20250324	132000	1188133175	29200	29150	29200	29100	431
446	20250324	131900	1175572075	29100	29100	29150	29100	115
447	20250324	131800	1172224425	29100	29150	29150	29100	200
448	20250324	131700	1166402075	29150	29100	29150	29100	171
449	20250324	131600	1161424275	29100	29150	29200	29100	231
450	20250324	131500	1154689625	29150	29100	29150	29100	272
451	20250324	131400	1146760925	29200	29100	29250	29100	626
452	20250324	131300	1128512675	29050	29100	29100	29050	112
453	20250324	131200	1125253725	29100	29100	29100	29100	184
454	20250324	131100	1119899325	29100	29150	29150	29100	83
455	20250324	131000	1117482525	29150	29100	29150	29100	18
456	20250324	130900	1116957925	29100	29100	29150	29100	240
457	20250324	130800	1109972125	29100	29150	29150	29100	29
458	20250324	130700	1109127275	29100	29150	29150	29100	92
459	20250324	130600	1106445675	29150	29150	29200	29100	143
460	20250324	130500	1102275975	29150	29150	29150	29150	568
461	20250324	130400	1085718775	29150	29100	29150	29100	125
462	20250324	130300	1082080275	29100	29100	29150	29100	127
463	20250324	130200	1078384275	29100	29100	29100	29100	21
464	20250324	130100	1077773175	29100	29100	29100	29100	104
465	20250324	130000	1074746775	29150	29150	29150	29100	168
466	20250324	125900	1069854575	29100	29150	29150	29100	68
467	20250324	125800	1067873625	29150	29150	29150	29150	159
468	20250324	125700	1063238775	29200	29150	29200	29100	26
469	20250324	125600	1062481025	29150	29200	29200	29150	218
470	20250324	125500	1056125325	29200	29150	29200	29150	2
471	20250324	125400	1056066975	29100	29150	29200	29100	202
472	20250324	125300	1050178475	29150	29150	29150	29150	200
473	20250324	125200	1044348475	29150	29150	29150	29100	55
474	20250324	125100	1042745475	29150	29150	29150	29150	120
475	20250324	125000	1039247475	29150	29150	29200	29150	94
476	20250324	124900	1036506875	29150	29150	29150	29150	145
477	20250324	124800	1032280125	29150	29150	29150	29150	68
478	20250324	124700	1030297925	29150	29150	29200	29150	152
479	20250324	124600	1025865675	29200	29150	29200	29150	36
480	20250324	124500	1024815275	29200	29200	29200	29150	68
481	20250324	124400	1022832925	29200	29200	29200	29200	60
482	20250324	124300	1021080925	29200	29150	29200	29150	16
483	20250324	124200	1020613925	29150	29150	29200	29150	229
484	20250324	124100	1013936075	29150	29150	29150	29150	18
485	20250324	124000	1013411375	29150	29150	29200	29150	175
486	20250324	123900	1008309675	29150	29150	29200	29150	71
487	20250324	123800	1006238525	29200	29150	29200	29150	217
488	20250324	123700	999908925	29150	29150	29200	29150	88
489	20250324	123600	997343225	29200	29150	29200	29150	142
490	20250324	123500	993202925	29200	29200	29200	29200	20
491	20250324	123400	992618925	29150	29150	29200	29150	116
492	20250324	123300	989236525	29150	29200	29200	29150	110
493	20250324	123200	986029525	29150	29200	29200	29150	21
494	20250324	123100	985417325	29150	29200	29200	29150	133
495	20250324	123000	981536925	29200	29250	29250	29200	180
496	20250324	122900	976278375	29200	29250	29250	29200	269
497	20250324	122800	968422825	29250	29250	29250	29250	30
498	20250324	122700	967545325	29200	29200	29250	29200	138
499	20250324	122600	963514775	29250	29200	29250	29200	170
500	20250324	122500	958550175	29200	29200	29200	29200	21
501	20250324	122400	957936975	29200	29150	29200	29150	144
502	20250324	122300	953739325	29150	29200	29200	29150	69
503	20250324	122200	951727475	29150	29150	29150	29150	106
504	20250324	122100	948637575	29150	29200	29200	29150	246
505	20250324	122000	941463925	29150	29150	29200	29150	114
506	20250324	121900	938140325	29200	29150	29200	29150	99
507	20250324	121800	935251525	29150	29150	29200	29150	200
508	20250324	121700	929420525	29150	29150	29150	29150	7
509	20250324	121600	929216475	29150	29150	29200	29150	85
510	20250324	121500	926737275	29150	29150	29150	29150	163
511	20250324	121400	921985825	29150	29150	29150	29150	102
512	20250324	121300	919012525	29150	29150	29200	29150	122
513	20250324	121200	915455375	29200	29150	29200	29150	150
514	20250324	121100	911081075	29150	29200	29200	29150	135
515	20250324	121000	907140825	29200	29200	29200	29200	66
516	20250324	120900	905213625	29250	29150	29250	29150	191
517	20250324	120800	899642825	29200	29200	29200	29150	13
518	20250324	120700	899263525	29200	29150	29200	29150	237
519	20250324	120600	892352925	29150	29150	29200	29150	157
520	20250324	120500	887775875	29150	29150	29150	29150	109
521	20250324	120400	884598525	29150	29150	29200	29150	117
522	20250324	120300	881187575	29200	29200	29200	29150	207
523	20250324	120200	875143525	29150	29150	29150	29150	159
524	20250324	120100	870508675	29150	29150	29200	29150	68
525	20250324	120000	868526425	29150	29150	29150	29150	100
526	20250324	115900	865611425	29150	29150	29200	29150	127
527	20250324	115800	861908775	29150	29150	29150	29150	8
528	20250324	115700	861675575	29150	29150	29150	29150	271
529	20250324	115600	853775925	29150	29200	29200	29150	48
530	20250324	115500	852376225	29150	29150	29150	29150	145
531	20250324	115400	848149475	29150	29150	29200	29150	151
532	20250324	115300	843746775	29200	29150	29200	29150	134
533	20250324	115200	839839375	29200	29200	29200	29150	183
534	20250324	115100	834498475	29150	29200	29200	29150	172
535	20250324	115000	829476825	29250	29250	29250	29250	0
536	20250324	114900	829476825	29250	29200	29250	29150	262
537	20250324	114800	821826275	29200	29200	29200	29200	167
538	20250324	114700	816949875	29250	29200	29250	29200	25
539	20250324	114600	816218925	29200	29250	29250	29200	210
540	20250324	114500	810086425	29250	29200	29250	29200	44
541	20250324	114400	808799775	29200	29200	29200	29200	153
542	20250324	114300	804332175	29200	29200	29200	29200	58
543	20250324	114200	802638575	29250	29200	29250	29200	142
544	20250324	114100	798490275	29200	29200	29200	29200	42
545	20250324	114000	797263875	29200	29200	29250	29200	102
546	20250324	113900	794284525	29200	29200	29250	29200	167
547	20250324	113800	789406425	29200	29200	29200	29200	75
548	20250324	113700	787216425	29200	29200	29250	29200	132
549	20250324	113600	783360825	29200	29200	29200	29150	69
550	20250324	113500	781347025	29150	29200	29250	29150	207
551	20250324	113400	775305275	29200	29200	29200	29200	53
552	20250324	113300	773757675	29200	29200	29200	29200	135
553	20250324	113200	769815675	29200	29250	29250	29200	69
554	20250324	113100	767800375	29200	29200	29250	29200	64
555	20250324	113000	765931425	29200	29200	29250	29200	173
556	20250324	112900	760879775	29200	29250	29250	29200	53
557	20250324	112800	759331625	29200	29250	29250	29200	109
558	20250324	112700	756148575	29250	29200	29250	29200	286
559	20250324	112600	747783125	29150	29200	29200	29150	142
560	20250324	112500	743638025	29250	29200	29250	29200	90
561	20250324	112400	741008575	29200	29200	29200	29200	191
562	20250324	112300	735431375	29250	29250	29250	29250	0
563	20250324	112200	735431375	29250	29200	29250	29200	87
564	20250324	112100	732889525	29200	29250	29250	29200	185
565	20250324	112000	727486525	29250	29200	29250	29200	19
566	20250324	111900	726931175	29200	29200	29200	29150	231
567	20250324	111800	720187375	29250	29200	29250	29200	18
568	20250324	111700	719661275	29200	29200	29200	29200	116
569	20250324	111600	716274075	29200	29250	29250	29200	114
570	20250324	111500	712944775	29250	29250	29250	29200	257
571	20250324	111400	705432525	29200	29200	29200	29200	148
572	20250324	111300	701110925	29200	29200	29200	29200	8
573	20250324	111200	700877325	29200	29250	29250	29200	111
574	20250324	111100	697635575	29250	29250	29250	29200	96
575	20250324	111000	694828475	29250	29250	29250	29250	116
576	20250324	110900	691435475	29250	29250	29250	29250	78
577	20250324	110800	689153975	29250	29250	29300	29250	176
578	20250324	110700	684005475	29300	29250	29300	29250	132
579	20250324	110600	680143275	29250	29250	29250	29250	136
580	20250324	110500	676165275	29250	29300	29300	29250	68
581	20250324	110400	674175775	29250	29300	29300	29250	68
582	20250324	110300	672186675	29300	29300	29300	29300	169
583	20250324	110200	667234975	29300	29300	29300	29300	16
584	20250324	110100	666766175	29300	29350	29350	29300	202
585	20250324	110000	660845975	29350	29300	29350	29300	164
586	20250324	105900	656039775	29300	29350	29350	29300	110
587	20250324	105800	652816275	29350	29350	29350	29350	12
588	20250324	105700	652464075	29300	29300	29300	29300	163
589	20250324	105600	647688175	29350	29350	29350	29350	0
590	20250324	105500	647688175	29350	29350	29350	29300	61
591	20250324	105400	645900775	29350	29350	29350	29350	44
592	20250324	105300	644609375	29350	29400	29400	29350	51
593	20250324	105200	643110875	29400	29400	29400	29350	187
594	20250324	105100	637620975	29400	29400	29400	29400	56
595	20250324	105000	635974575	29400	29400	29450	29400	140
596	20250324	104900	631857675	29400	29400	29400	29400	130
597	20250324	104800	628035675	29400	29400	29450	29350	165
598	20250324	104700	623189175	29400	29350	29400	29350	103
599	20250324	104600	620164325	29350	29350	29350	29350	0
600	20250324	104500	620164325	29350	29350	29350	29350	88
601	20250324	104400	617581525	29350	29300	29350	29300	450
602	20250324	104300	604386025	29300	29300	29300	29300	8
603	20250324	104200	604151625	29300	29300	29300	29300	8
604	20250324	104100	603917225	29300	29350	29400	29300	177
605	20250324	104000	598726775	29400	29350	29400	29350	30
606	20250324	103900	597845175	29350	29350	29350	29350	158
607	20250324	103800	593207875	29400	29350	29450	29350	36
608	20250324	103700	592149425	29400	29350	29400	29300	622
609	20250324	103600	573881025	29300	29300	29300	29300	73
610	20250324	103500	571742125	29350	29350	29350	29350	0
611	20250324	103400	571742125	29350	29300	29350	29300	62
612	20250324	103300	569924425	29300	29350	29350	29300	34
613	20250324	103200	568927975	29300	29300	29300	29300	108
614	20250324	103100	565763575	29300	29300	29300	29300	51
615	20250324	103000	564269275	29250	29300	29300	29250	182
616	20250324	102900	558945175	29300	29300	29300	29300	33
617	20250324	102800	557978275	29250	29300	29300	29250	103
618	20250324	102700	554965375	29350	29250	29350	29250	104
619	20250324	102600	551918325	29250	29300	29300	29250	123
620	20250324	102500	548319425	29300	29300	29300	29300	11
621	20250324	102400	547997125	29300	29300	29350	29300	29
622	20250324	102300	547146625	29300	29300	29300	29300	260
623	20250324	102200	539528625	29300	29300	29300	29300	81
624	20250324	102100	537155325	29350	29350	29350	29300	153
625	20250324	102000	532669775	29350	29300	29350	29300	76
626	20250324	101900	530442475	29300	29300	29300	29300	150
627	20250324	101800	526047475	29300	29300	29300	29300	10
628	20250324	101700	525754475	29300	29350	29350	29300	69
629	20250324	101600	523731025	29400	29400	29400	29400	1
630	20250324	101500	523701625	29300	29350	29400	29300	65
631	20250324	101400	521794425	29300	29350	29350	29300	201
632	20250324	101300	515902975	29300	29300	29300	29300	0
633	20250324	101200	515902975	29300	29400	29400	29300	110
634	20250324	101100	512679775	29400	29300	29400	29300	253
635	20250324	101000	505265125	29300	29300	29300	29250	115
636	20250324	100900	501900625	29250	29250	29250	29250	59
637	20250324	100800	500174875	29300	29250	29300	29250	12
638	20250324	100700	499823725	29250	29300	29350	29250	60
639	20250324	100600	498065625	29300	29300	29300	29300	26
640	20250324	100500	497303825	29300	29350	29350	29300	145
641	20250324	100400	493054075	29350	29350	29350	29350	65
642	20250324	100300	491146325	29350	29350	29350	29350	101
643	20250324	100200	488181975	29400	29400	29400	29400	52
644	20250324	100100	486653175	29400	29400	29400	29350	119
645	20250324	100000	483157475	29450	29450	29500	29450	144
646	20250324	095900	478915925	29450	29400	29450	29400	117
647	20250324	095800	475472375	29400	29400	29450	29400	310
648	20250324	095700	466356075	29400	29450	29450	29400	91
649	20250324	095600	463680175	29400	29450	29450	29400	114
650	20250324	095500	460328025	29450	29350	29450	29350	461
651	20250324	095400	446765325	29350	29350	29350	29350	146
652	20250324	095300	442480225	29350	29350	29350	29350	61
653	20250324	095200	440689875	29350	29350	29350	29350	111
654	20250324	095100	437432025	29400	29250	29450	29200	825
655	20250324	095000	413253725	29250	29200	29300	29200	412
656	20250324	094900	401202325	29200	29250	29250	29200	207
657	20250324	094800	395157525	29250	29250	29300	29250	170
658	20250324	094700	390183025	29250	29300	29300	29250	61
659	20250324	094600	388398675	29350	29300	29350	29250	140
660	20250324	094500	384300725	29300	29300	29300	29300	160
661	20250324	094400	379612725	29300	29350	29350	29300	10
662	20250324	094300	379319675	29350	29400	29400	29350	45
663	20250324	094200	377998875	29350	29300	29350	29300	247
664	20250324	094100	370752875	29350	29350	29350	29350	11
665	20250324	094000	370430025	29400	29400	29400	29350	139
666	20250324	093900	366348875	29350	29400	29400	29350	119
667	20250324	093800	362854725	29350	29350	29350	29350	100
668	20250324	093700	359919725	29400	29400	29450	29350	186
669	20250324	093600	354455025	29400	29450	29450	29400	111
670	20250324	093500	351191475	29450	29450	29450	29450	2
671	20250324	093400	351132575	29450	29450	29500	29450	311
672	20250324	093300	341968775	29450	29450	29450	29450	8
673	20250324	093200	341733175	29450	29450	29450	29450	2
674	20250324	093100	341674275	29450	29450	29500	29450	198
675	20250324	093000	335841925	29450	29500	29500	29450	250
676	20250324	092900	328477225	29500	29600	29600	29500	278
677	20250324	092800	320267475	29600	29600	29700	29600	767
678	20250324	092700	297550025	29550	29550	29600	29550	182
679	20250324	092600	292167875	29550	29600	29600	29550	331
680	20250324	092500	282375175	29550	29500	29550	29500	145
681	20250324	092400	278095625	29500	29500	29550	29500	333
682	20250324	092300	268266725	29450	29450	29450	29450	102
683	20250324	092200	265262825	29450	29450	29450	29400	291
684	20250324	092100	256698325	29400	29350	29400	29350	126
685	20250324	092000	252996825	29350	29300	29350	29300	184
686	20250324	091900	247599925	29350	29300	29350	29275	361
687	20250324	091800	237023875	29300	29325	29325	29300	353
688	20250324	091700	226679875	29300	29325	29325	29300	897
689	20250324	091600	200394825	29300	29350	29350	29300	116
690	20250324	091500	196991750	29350	29400	29400	29350	340
691	20250324	091400	187008700	29400	29300	29400	29300	140
692	20250324	091300	182902650	29250	29250	29300	29250	162
693	20250324	091200	178164100	29300	29250	29400	29250	497
694	20250324	091100	163606300	29250	29150	29250	29150	393
695	20250324	091000	152131600	29150	29100	29150	29100	353
696	20250324	090900	141859150	29150	29150	29200	29150	288
697	20250324	090800	133463700	29150	29100	29150	29100	410
698	20250324	090700	121522150	29100	29200	29200	29050	244
699	20250324	090600	114421000	29250	29250	29400	29250	418
700	20250324	090500	102188550	29250	29100	29300	29050	349
701	20250324	090400	92015200	29100	29100	29200	29050	208
702	20250324	090300	85959300	29100	29200	29250	29100	970
703	20250324	090200	57681450	29250	29550	29550	29200	202
704	20250324	090100	51763100	29550	29250	29550	29200	623
705	20250324	090000	33529050	29500	29250	29600	29250	1145