KissMeData/105330/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	201400	285345205	3570	3570	3570	3570	4102
3	20250324	201300	285345205	3570	3570	3570	3570	0
4	20250324	201200	285345205	3570	3570	3570	3570	0
5	20250324	201100	285345205	3570	3570	3570	3570	0
6	20250324	201000	285345205	3570	3570	3570	3570	0
7	20250324	200900	285345205	3570	3570	3570	3570	0
8	20250324	200800	285345205	3570	3570	3570	3570	0
9	20250324	200700	285345205	3570	3570	3570	3570	0
10	20250324	200600	285345205	3570	3570	3570	3570	0
11	20250324	200500	285345205	3570	3570	3570	3570	0
12	20250324	200400	285345205	3570	3570	3570	3570	0
13	20250324	200300	285345205	3570	3570	3570	3570	0
14	20250324	200200	285345205	3570	3570	3570	3570	0
15	20250324	200100	285345205	3570	3570	3570	3570	0
16	20250324	200000	285345205	3570	3570	3570	3570	0
17	20250324	195900	285345205	3570	3570	3570	3570	0
18	20250324	195800	285345205	3570	3570	3570	3570	0
19	20250324	195700	285345205	3570	3570	3570	3570	0
20	20250324	195600	285345205	3570	3570	3570	3570	0
21	20250324	195500	285345205	3570	3570	3570	3570	0
22	20250324	195400	285345205	3570	3570	3570	3570	0
23	20250324	195300	285345205	3570	3570	3570	3570	0
24	20250324	195200	285345205	3570	3570	3570	3570	0
25	20250324	195100	285345205	3570	3570	3570	3570	0
26	20250324	195000	285345205	3570	3570	3570	3570	0
27	20250324	194900	285345205	3570	3570	3570	3570	0
28	20250324	194800	285345205	3570	3570	3570	3570	0
29	20250324	194700	285345205	3570	3570	3570	3570	0
30	20250324	194600	285345205	3570	3570	3570	3570	0
31	20250324	194500	285345205	3570	3570	3570	3570	0
32	20250324	194400	285345205	3570	3570	3570	3570	4102
33	20250324	194300	285345205	3570	3570	3570	3570	0
34	20250324	194200	285345205	3570	3570	3570	3570	0
35	20250324	194100	285345205	3570	3570	3570	3570	0
36	20250324	194000	285345205	3570	3570	3570	3570	0
37	20250324	193900	285345205	3570	3570	3570	3570	0
38	20250324	193800	285345205	3570	3570	3570	3570	0
39	20250324	193700	285345205	3570	3570	3570	3570	0
40	20250324	193600	285345205	3570	3570	3570	3570	0
41	20250324	193500	285345205	3570	3570	3570	3570	0
42	20250324	193400	285345205	3570	3570	3570	3570	0
43	20250324	193300	285345205	3570	3570	3570	3570	0
44	20250324	193200	285345205	3570	3570	3570	3570	0
45	20250324	193100	285345205	3570	3570	3570	3570	0
46	20250324	193000	285345205	3570	3570	3570	3570	0
47	20250324	192900	285345205	3570	3570	3570	3570	0
48	20250324	192800	285345205	3570	3570	3570	3570	0
49	20250324	192700	285345205	3570	3570	3570	3570	0
50	20250324	192600	285345205	3570	3570	3570	3570	0
51	20250324	192500	285345205	3570	3570	3570	3570	0
52	20250324	192400	285345205	3570	3570	3570	3570	0
53	20250324	192300	285345205	3570	3570	3570	3570	0
54	20250324	192200	285345205	3570	3570	3570	3570	0
55	20250324	192100	285345205	3570	3570	3570	3570	0
56	20250324	192000	285345205	3570	3570	3570	3570	0
57	20250324	191900	285345205	3570	3570	3570	3570	0
58	20250324	191800	285345205	3570	3570	3570	3570	0
59	20250324	191700	285345205	3570	3570	3570	3570	0
60	20250324	191600	285345205	3570	3570	3570	3570	0
61	20250324	191500	285345205	3570	3570	3570	3570	0
62	20250324	191400	285345205	3570	3570	3570	3570	4102
63	20250324	191300	285345205	3570	3570	3570	3570	0
64	20250324	191200	285345205	3570	3570	3570	3570	0
65	20250324	191100	285345205	3570	3570	3570	3570	0
66	20250324	191000	285345205	3570	3570	3570	3570	0
67	20250324	190900	285345205	3570	3570	3570	3570	0
68	20250324	190800	285345205	3570	3570	3570	3570	0
69	20250324	190700	285345205	3570	3570	3570	3570	0
70	20250324	190600	285345205	3570	3570	3570	3570	0
71	20250324	190500	285345205	3570	3570	3570	3570	0
72	20250324	190400	285345205	3570	3570	3570	3570	0
73	20250324	190300	285345205	3570	3570	3570	3570	0
74	20250324	190200	285345205	3570	3570	3570	3570	0
75	20250324	190100	285345205	3570	3570	3570	3570	0
76	20250324	190000	285345205	3570	3570	3570	3570	0
77	20250324	185900	285345205	3570	3570	3570	3570	0
78	20250324	185800	285345205	3570	3570	3570	3570	0
79	20250324	185700	285345205	3570	3570	3570	3570	0
80	20250324	185600	285345205	3570	3570	3570	3570	0
81	20250324	185500	285345205	3570	3570	3570	3570	0
82	20250324	185400	285345205	3570	3570	3570	3570	0
83	20250324	185300	285345205	3570	3570	3570	3570	0
84	20250324	185200	285345205	3570	3570	3570	3570	0
85	20250324	185100	285345205	3570	3570	3570	3570	0
86	20250324	185000	285345205	3570	3570	3570	3570	0
87	20250324	184900	285345205	3570	3570	3570	3570	0
88	20250324	184800	285345205	3570	3570	3570	3570	0
89	20250324	184700	285345205	3570	3570	3570	3570	0
90	20250324	184600	285345205	3570	3570	3570	3570	0
91	20250324	184500	285345205	3570	3570	3570	3570	0
92	20250324	184400	285345205	3570	3570	3570	3570	4102
93	20250324	184300	285345205	3570	3570	3570	3570	0
94	20250324	184200	285345205	3570	3570	3570	3570	0
95	20250324	184100	285345205	3570	3570	3570	3570	0
96	20250324	184000	285345205	3570	3570	3570	3570	0
97	20250324	183900	285345205	3570	3570	3570	3570	0
98	20250324	183800	285345205	3570	3570	3570	3570	0
99	20250324	183700	285345205	3570	3570	3570	3570	0
100	20250324	183600	285345205	3570	3570	3570	3570	0
101	20250324	183500	285345205	3570	3570	3570	3570	0
102	20250324	183400	285345205	3570	3570	3570	3570	0
103	20250324	183300	285345205	3570	3570	3570	3570	0
104	20250324	183200	285345205	3570	3570	3570	3570	0
105	20250324	183100	285345205	3570	3570	3570	3570	0
106	20250324	183000	285345205	3570	3570	3570	3570	0
107	20250324	182900	285345205	3570	3570	3570	3570	0
108	20250324	182800	285345205	3570	3570	3570	3570	0
109	20250324	182700	285345205	3570	3570	3570	3570	0
110	20250324	182600	285345205	3570	3570	3570	3570	0
111	20250324	182500	285345205	3570	3570	3570	3570	0
112	20250324	182400	285345205	3570	3570	3570	3570	0
113	20250324	182300	285345205	3570	3570	3570	3570	0
114	20250324	182200	285345205	3570	3570	3570	3570	0
115	20250324	182100	285345205	3570	3570	3570	3570	0
116	20250324	182000	285345205	3570	3570	3570	3570	0
117	20250324	181900	285345205	3570	3570	3570	3570	0
118	20250324	181800	285345205	3570	3570	3570	3570	0
119	20250324	181700	285345205	3570	3570	3570	3570	0
120	20250324	181600	285345205	3570	3570	3570	3570	0
121	20250324	181500	285345205	3570	3570	3570	3570	0
122	20250324	181400	285345205	3570	3570	3570	3570	4102
123	20250324	181300	285345205	3570	3570	3570	3570	0
124	20250324	181200	285345205	3570	3570	3570	3570	0
125	20250324	181100	285345205	3570	3570	3570	3570	0
126	20250324	181000	285345205	3570	3570	3570	3570	0
127	20250324	180900	285345205	3570	3570	3570	3570	0
128	20250324	180800	285345205	3570	3570	3570	3570	0
129	20250324	180700	285345205	3570	3570	3570	3570	0
130	20250324	180600	285345205	3570	3570	3570	3570	0
131	20250324	180500	285345205	3570	3570	3570	3570	0
132	20250324	180400	285345205	3570	3570	3570	3570	0
133	20250324	180300	285345205	3570	3570	3570	3570	0
134	20250324	180200	285345205	3570	3570	3570	3570	0
135	20250324	180100	285345205	3570	3570	3570	3570	0
136	20250324	180000	285345205	3570	3570	3570	3570	0
137	20250324	175900	285345205	3570	3570	3570	3570	0
138	20250324	175800	285345205	3570	3570	3570	3570	0
139	20250324	175700	285345205	3570	3570	3570	3570	0
140	20250324	175600	285345205	3570	3570	3570	3570	0
141	20250324	175500	285345205	3570	3570	3570	3570	0
142	20250324	175400	285345205	3570	3570	3570	3570	0
143	20250324	175300	285345205	3570	3570	3570	3570	0
144	20250324	175200	285345205	3570	3570	3570	3570	0
145	20250324	175100	285345205	3570	3570	3570	3570	0
146	20250324	175000	285345205	3570	3570	3570	3570	0
147	20250324	174900	285345205	3570	3570	3570	3570	0
148	20250324	174800	285345205	3570	3570	3570	3570	0
149	20250324	174700	285345205	3570	3570	3570	3570	0
150	20250324	174600	285345205	3570	3570	3570	3570	0
151	20250324	174500	285345205	3570	3570	3570	3570	0
152	20250324	174400	285345205	3570	3570	3570	3570	4102
153	20250324	174300	285345205	3570	3570	3570	3570	0
154	20250324	174200	285345205	3570	3570	3570	3570	0
155	20250324	174100	285345205	3570	3570	3570	3570	0
156	20250324	174000	285345205	3570	3570	3570	3570	0
157	20250324	173900	285345205	3570	3570	3570	3570	0
158	20250324	173800	285345205	3570	3570	3570	3570	0
159	20250324	173700	285345205	3570	3570	3570	3570	0
160	20250324	173600	285345205	3570	3570	3570	3570	0
161	20250324	173500	285345205	3570	3570	3570	3570	0
162	20250324	173400	285345205	3570	3570	3570	3570	0
163	20250324	173300	285345205	3570	3570	3570	3570	0
164	20250324	173200	285345205	3570	3570	3570	3570	0
165	20250324	173100	285345205	3570	3570	3570	3570	0
166	20250324	173000	285345205	3570	3570	3570	3570	0
167	20250324	172900	285345205	3570	3570	3570	3570	0
168	20250324	172800	285345205	3570	3570	3570	3570	0
169	20250324	172700	285345205	3570	3570	3570	3570	0
170	20250324	172600	285345205	3570	3570	3570	3570	0
171	20250324	172500	285345205	3570	3570	3570	3570	0
172	20250324	172400	285345205	3570	3570	3570	3570	0
173	20250324	172300	285345205	3570	3570	3570	3570	0
174	20250324	172200	285345205	3570	3570	3570	3570	0
175	20250324	172100	285345205	3570	3570	3570	3570	0
176	20250324	172000	285345205	3570	3570	3570	3570	0
177	20250324	171900	285345205	3570	3570	3570	3570	0
178	20250324	171800	285345205	3570	3570	3570	3570	0
179	20250324	171700	285345205	3570	3570	3570	3570	0
180	20250324	171600	285345205	3570	3570	3570	3570	0
181	20250324	171500	285345205	3570	3570	3570	3570	0
182	20250324	171400	285345205	3570	3570	3570	3570	4102
183	20250324	171300	285345205	3570	3570	3570	3570	0
184	20250324	171200	285345205	3570	3570	3570	3570	0
185	20250324	171100	285345205	3570	3570	3570	3570	0
186	20250324	171000	285345205	3570	3570	3570	3570	0
187	20250324	170900	285345205	3570	3570	3570	3570	0
188	20250324	170800	285345205	3570	3570	3570	3570	0
189	20250324	170700	285345205	3570	3570	3570	3570	0
190	20250324	170600	285345205	3570	3570	3570	3570	0
191	20250324	170500	285345205	3570	3570	3570	3570	0
192	20250324	170400	285345205	3570	3570	3570	3570	0
193	20250324	170300	285345205	3570	3570	3570	3570	0
194	20250324	170200	285345205	3570	3570	3570	3570	0
195	20250324	170100	285345205	3570	3570	3570	3570	0
196	20250324	170000	285345205	3570	3570	3570	3570	0
197	20250324	165900	285345205	3570	3570	3570	3570	0
198	20250324	165800	285345205	3570	3570	3570	3570	0
199	20250324	165700	285345205	3570	3570	3570	3570	0
200	20250324	165600	285345205	3570	3570	3570	3570	0
201	20250324	165500	285345205	3570	3570	3570	3570	0
202	20250324	165400	285345205	3570	3570	3570	3570	0
203	20250324	165300	285345205	3570	3570	3570	3570	0
204	20250324	165200	285345205	3570	3570	3570	3570	0
205	20250324	165100	285345205	3570	3570	3570	3570	0
206	20250324	165000	285345205	3570	3570	3570	3570	0
207	20250324	164900	285345205	3570	3570	3570	3570	0
208	20250324	164800	285345205	3570	3570	3570	3570	0
209	20250324	164700	285345205	3570	3570	3570	3570	0
210	20250324	164600	285345205	3570	3570	3570	3570	0
211	20250324	164500	285345205	3570	3570	3570	3570	0
212	20250324	164400	285345205	3570	3570	3570	3570	4102
213	20250324	164300	285345205	3570	3570	3570	3570	0
214	20250324	164200	285345205	3570	3570	3570	3570	0
215	20250324	164100	285345205	3570	3570	3570	3570	0
216	20250324	164000	285345205	3570	3570	3570	3570	0
217	20250324	163900	285345205	3570	3570	3570	3570	0
218	20250324	163800	285345205	3570	3570	3570	3570	0
219	20250324	163700	285345205	3570	3570	3570	3570	0
220	20250324	163600	285345205	3570	3570	3570	3570	0
221	20250324	163500	285345205	3570	3570	3570	3570	0
222	20250324	163400	285345205	3570	3570	3570	3570	0
223	20250324	163300	285345205	3570	3570	3570	3570	0
224	20250324	163200	285345205	3570	3570	3570	3570	0
225	20250324	163100	285345205	3570	3570	3570	3570	0
226	20250324	163000	285345205	3570	3570	3570	3570	0
227	20250324	162900	285345205	3570	3570	3570	3570	0
228	20250324	162800	285345205	3570	3570	3570	3570	0
229	20250324	162700	285345205	3570	3570	3570	3570	0
230	20250324	162600	285345205	3570	3570	3570	3570	0
231	20250324	162500	285345205	3570	3570	3570	3570	0
232	20250324	162400	285345205	3570	3570	3570	3570	0
233	20250324	162300	285345205	3570	3570	3570	3570	0
234	20250324	162200	285345205	3570	3570	3570	3570	0
235	20250324	162100	285345205	3570	3570	3570	3570	0
236	20250324	162000	285345205	3570	3570	3570	3570	0
237	20250324	161900	285345205	3570	3570	3570	3570	0
238	20250324	161800	285345205	3570	3570	3570	3570	0
239	20250324	161700	285345205	3570	3570	3570	3570	0
240	20250324	161600	285345205	3570	3570	3570	3570	0
241	20250324	161500	285345205	3570	3570	3570	3570	0
242	20250324	161400	285345205	3570	3570	3570	3570	4102
243	20250324	161300	285345205	3570	3570	3570	3570	0
244	20250324	161200	285345205	3570	3570	3570	3570	0
245	20250324	161100	285345205	3570	3570	3570	3570	0
246	20250324	161000	285345205	3570	3570	3570	3570	0
247	20250324	160900	285345205	3570	3570	3570	3570	0
248	20250324	160800	285345205	3570	3570	3570	3570	0
249	20250324	160700	285345205	3570	3570	3570	3570	0
250	20250324	160600	285345205	3570	3570	3570	3570	0
251	20250324	160500	285345205	3570	3570	3570	3570	0
252	20250324	160400	285345205	3570	3570	3570	3570	0
253	20250324	160300	285345205	3570	3570	3570	3570	0
254	20250324	160200	285345205	3570	3570	3570	3570	0
255	20250324	160100	285345205	3570	3570	3570	3570	0
256	20250324	160000	285345205	3570	3570	3570	3570	0
257	20250324	155900	285345205	3570	3570	3570	3570	0
258	20250324	155800	285345205	3570	3570	3570	3570	0
259	20250324	155700	285345205	3570	3570	3570	3570	0
260	20250324	155600	285345205	3570	3570	3570	3570	0
261	20250324	155500	285345205	3570	3570	3570	3570	0
262	20250324	155400	285345205	3570	3570	3570	3570	0
263	20250324	155300	285345205	3570	3570	3570	3570	0
264	20250324	155200	285345205	3570	3570	3570	3570	0
265	20250324	155100	285345205	3570	3570	3570	3570	0
266	20250324	155000	285345205	3570	3570	3570	3570	0
267	20250324	154900	285345205	3570	3570	3570	3570	0
268	20250324	154800	285345205	3570	3570	3570	3570	0
269	20250324	154700	285345205	3570	3570	3570	3570	0
270	20250324	154600	285345205	3570	3570	3570	3570	0
271	20250324	154500	285345205	3570	3570	3570	3570	0
272	20250324	154400	285345205	3570	3570	3570	3570	4102
273	20250324	154300	285345205	3570	3570	3570	3570	0
274	20250324	154200	285345205	3570	3570	3570	3570	0
275	20250324	154100	285345205	3570	3570	3570	3570	0
276	20250324	154000	285345205	3570	3570	3570	3570	0
277	20250324	153900	285345205	3570	3570	3570	3570	0
278	20250324	153800	285345205	3570	3570	3570	3570	0
279	20250324	153700	285345205	3570	3570	3570	3570	0
280	20250324	153600	285345205	3570	3570	3570	3570	0
281	20250324	153500	285345205	3570	3570	3570	3570	0
282	20250324	153400	285345205	3570	3570	3570	3570	0
283	20250324	153300	285345205	3570	3570	3570	3570	0
284	20250324	153200	285345205	3570	3570	3570	3570	0
285	20250324	153100	285345205	3570	3570	3570	3570	0
286	20250324	153000	285345205	3570	3570	3570	3570	4102
287	20250324	152900	270701065	3565	3565	3565	3565	0
288	20250324	152800	270701065	3565	3565	3565	3565	0
289	20250324	152700	270701065	3565	3565	3565	3565	0
290	20250324	152600	270701065	3565	3565	3565	3565	0
291	20250324	152500	270701065	3565	3565	3565	3565	0
292	20250324	152400	270701065	3565	3565	3565	3565	0
293	20250324	152300	270701065	3565	3565	3565	3565	0
294	20250324	152200	270701065	3565	3565	3565	3565	0
295	20250324	152100	270701065	3565	3565	3565	3565	0
296	20250324	152000	270701065	3565	3565	3565	3565	0
297	20250324	151900	270701065	3565	3565	3565	3565	0
298	20250324	151800	270701065	3565	3565	3565	3565	0
299	20250324	151700	270701065	3565	3565	3565	3565	50
300	20250324	151600	270522815	3570	3570	3570	3570	0
301	20250324	151500	270522815	3570	3540	3570	3535	338
302	20250324	151400	269324225	3570	3555	3570	3540	402
303	20250324	151300	267898045	3570	3570	3570	3570	10
304	20250324	151200	267862345	3570	3570	3570	3570	0
305	20250324	151100	267862345	3570	3570	3570	3570	20
306	20250324	151000	267790945	3570	3570	3570	3570	8
307	20250324	150900	267762385	3570	3570	3570	3555	36
308	20250324	150800	267633895	3570	3570	3570	3570	50
309	20250324	150700	267455395	3570	3570	3570	3570	10
310	20250324	150600	267419695	3570	3570	3570	3570	10
311	20250324	150500	267383995	3570	3570	3570	3570	30
312	20250324	150400	267276895	3570	3565	3570	3565	300
313	20250324	150300	266207295	3565	3560	3565	3560	150
314	20250324	150200	265673120	3560	3555	3560	3555	101
315	20250324	150100	265313805	3560	3560	3560	3560	2
316	20250324	150000	265306685	3535	3545	3545	3535	500
317	20250324	145900	263539120	3560	3560	3560	3560	0
318	20250324	145800	263539120	3560	3560	3560	3560	14
319	20250324	145700	263489280	3560	3560	3560	3560	5
320	20250324	145600	263471480	3560	3560	3560	3560	10
321	20250324	145500	263435880	3560	3560	3560	3560	27
322	20250324	145400	263339760	3560	3555	3560	3555	25
323	20250324	145300	263250810	3555	3555	3555	3555	0
324	20250324	145200	263250810	3555	3560	3560	3555	20
325	20250324	145100	263179660	3565	3565	3565	3565	0
326	20250324	145000	263179660	3565	3565	3565	3555	14
327	20250324	144900	263129785	3555	3565	3565	3535	389
328	20250324	144800	261752380	3565	3565	3565	3540	604
329	20250324	144700	259614120	3540	3565	3565	3540	254
330	20250324	144600	258713660	3565	3565	3565	3565	366
331	20250324	144500	257408870	3565	3560	3565	3560	52
332	20250324	144400	257223740	3545	3560	3560	3545	6
333	20250324	144300	257202395	3560	3560	3560	3560	0
334	20250324	144200	257202395	3560	3560	3560	3560	0
335	20250324	144100	257202395	3560	3560	3560	3560	0
336	20250324	144000	257202395	3560	3560	3560	3560	0
337	20250324	143900	257202395	3560	3560	3560	3560	800
338	20250324	143800	254354395	3560	3560	3560	3560	2
339	20250324	143700	254347275	3560	3560	3560	3560	0
340	20250324	143600	254347275	3560	3560	3560	3560	0
341	20250324	143500	254347275	3560	3560	3560	3560	0
342	20250324	143400	254347275	3560	3560	3560	3560	0
343	20250324	143300	254347275	3560	3560	3560	3560	0
344	20250324	143200	254347275	3560	3560	3560	3560	0
345	20250324	143100	254347275	3560	3560	3560	3560	0
346	20250324	143000	254347275	3560	3560	3560	3560	0
347	20250324	142900	254347275	3560	3560	3560	3560	0
348	20250324	142800	254347275	3560	3560	3560	3560	0
349	20250324	142700	254347275	3560	3560	3560	3560	0
350	20250324	142600	254347275	3560	3560	3560	3560	0
351	20250324	142500	254347275	3560	3560	3560	3560	0
352	20250324	142400	254347275	3560	3540	3560	3540	10
353	20250324	142300	254311835	3540	3550	3550	3540	289
354	20250324	142200	253288555	3560	3560	3560	3560	0
355	20250324	142100	253288555	3560	3560	3560	3560	0
356	20250324	142000	253288555	3560	3560	3560	3560	0
357	20250324	141900	253288555	3560	3560	3560	3560	0
358	20250324	141800	253288555	3560	3560	3560	3560	0
359	20250324	141700	253288555	3560	3560	3560	3560	0
360	20250324	141600	253288555	3560	3560	3560	3560	0
361	20250324	141500	253288555	3560	3560	3560	3560	0
362	20250324	141400	253288555	3560	3560	3560	3560	0
363	20250324	141300	253288555	3560	3560	3560	3560	0
364	20250324	141200	253288555	3560	3560	3560	3560	0
365	20250324	141100	253288555	3560	3560	3560	3560	0
366	20250324	141000	253288555	3560	3560	3560	3560	0
367	20250324	140900	253288555	3560	3560	3560	3560	0
368	20250324	140800	253288555	3560	3560	3560	3560	0
369	20250324	140700	253288555	3560	3560	3560	3560	1
370	20250324	140600	253284995	3560	3560	3560	3560	0
371	20250324	140500	253284995	3560	3560	3560	3560	0
372	20250324	140400	253284995	3560	3560	3560	3560	0
373	20250324	140300	253284995	3560	3560	3560	3560	0
374	20250324	140200	253284995	3560	3560	3560	3560	0
375	20250324	140100	253284995	3560	3560	3560	3560	0
376	20250324	140000	253284995	3560	3560	3560	3560	0
377	20250324	135900	253284995	3560	3560	3560	3560	0
378	20250324	135800	253284995	3560	3560	3560	3560	0
379	20250324	135700	253284995	3560	3560	3560	3560	0
380	20250324	135600	253284995	3560	3560	3560	3560	0
381	20250324	135500	253284995	3560	3560	3560	3560	0
382	20250324	135400	253284995	3560	3560	3560	3560	0
383	20250324	135300	253284995	3560	3560	3560	3560	0
384	20250324	135200	253284995	3560	3560	3560	3560	0
385	20250324	135100	253284995	3560	3560	3560	3560	1
386	20250324	135000	253281435	3560	3560	3560	3560	2
387	20250324	134900	253274315	3550	3550	3550	3550	2
388	20250324	134800	253267215	3565	3565	3565	3565	0
389	20250324	134700	253267215	3565	3565	3565	3565	0
390	20250324	134600	253267215	3565	3565	3565	3565	0
391	20250324	134500	253267215	3565	3565	3565	3565	0
392	20250324	134400	253267215	3565	3565	3565	3565	0
393	20250324	134300	253267215	3565	3565	3565	3565	0
394	20250324	134200	253267215	3565	3565	3565	3565	0
395	20250324	134100	253267215	3565	3565	3565	3565	0
396	20250324	134000	253267215	3565	3565	3565	3565	0
397	20250324	133900	253267215	3565	3565	3565	3565	0
398	20250324	133800	253267215	3565	3565	3565	3565	2
399	20250324	133700	253260085	3545	3550	3550	3540	2435
400	20250324	133600	244630735	3575	3575	3575	3575	0
401	20250324	133500	244630735	3575	3570	3575	3570	10
402	20250324	133400	244595030	3570	3570	3570	3570	0
403	20250324	133300	244595030	3570	3570	3570	3570	0
404	20250324	133200	244595030	3570	3565	3570	3565	3
405	20250324	133100	244584330	3575	3565	3575	3555	343
406	20250324	133000	243361565	3555	3565	3565	3555	1000
407	20250324	132900	239805015	3585	3585	3585	3585	0
408	20250324	132800	239805015	3585	3585	3585	3585	0
409	20250324	132700	239805015	3585	3585	3585	3585	0
410	20250324	132600	239805015	3585	3585	3585	3585	0
411	20250324	132500	239805015	3585	3585	3585	3585	0
412	20250324	132400	239805015	3585	3585	3585	3585	0
413	20250324	132300	239805015	3585	3585	3585	3585	0
414	20250324	132200	239805015	3585	3585	3585	3585	0
415	20250324	132100	239805015	3585	3585	3585	3585	0
416	20250324	132000	239805015	3585	3585	3585	3585	0
417	20250324	131900	239805015	3585	3585	3585	3585	0
418	20250324	131800	239805015	3585	3585	3585	3585	0
419	20250324	131700	239805015	3585	3585	3585	3585	0
420	20250324	131600	239805015	3585	3585	3585	3585	0
421	20250324	131500	239805015	3585	3585	3585	3585	34
422	20250324	131400	239683125	3585	3585	3585	3585	0
423	20250324	131300	239683125	3585	3585	3585	3585	0
424	20250324	131200	239683125	3585	3585	3585	3585	0
425	20250324	131100	239683125	3585	3585	3585	3585	0
426	20250324	131000	239683125	3585	3585	3585	3585	0
427	20250324	130900	239683125	3585	3585	3585	3585	0
428	20250324	130800	239683125	3585	3585	3585	3585	0
429	20250324	130700	239683125	3585	3585	3585	3585	0
430	20250324	130600	239683125	3585	3585	3585	3585	4
431	20250324	130500	239668785	3585	3585	3585	3585	0
432	20250324	130400	239668785	3585	3585	3585	3585	0
433	20250324	130300	239668785	3585	3575	3590	3575	3
434	20250324	130200	239658035	3565	3575	3575	3565	17
435	20250324	130100	239597395	3590	3590	3590	3590	0
436	20250324	130000	239597395	3590	3590	3590	3590	0
437	20250324	125900	239597395	3590	3590	3590	3590	0
438	20250324	125800	239597395	3590	3590	3590	3590	0
439	20250324	125700	239597395	3590	3590	3590	3590	0
440	20250324	125600	239597395	3590	3590	3590	3590	0
441	20250324	125500	239597395	3590	3590	3590	3590	0
442	20250324	125400	239597395	3590	3590	3590	3590	0
443	20250324	125300	239597395	3590	3590	3590	3590	0
444	20250324	125200	239597395	3590	3590	3590	3590	0
445	20250324	125100	239597395	3590	3590	3590	3590	0
446	20250324	125000	239597395	3590	3590	3590	3590	0
447	20250324	124900	239597395	3590	3590	3590	3590	0
448	20250324	124800	239597395	3590	3590	3590	3590	0
449	20250324	124700	239597395	3590	3590	3590	3590	1
450	20250324	124600	239593805	3575	3575	3575	3575	0
451	20250324	124500	239593805	3575	3575	3575	3575	2
452	20250324	124400	239586655	3590	3590	3590	3590	0
453	20250324	124300	239586655	3590	3590	3590	3590	1
454	20250324	124200	239583065	3590	3590	3590	3590	1
455	20250324	124100	239579475	3590	3590	3590	3590	0
456	20250324	124000	239579475	3590	3590	3590	3590	0
457	20250324	123900	239579475	3590	3590	3590	3590	0
458	20250324	123800	239579475	3590	3590	3590	3590	0
459	20250324	123700	239579475	3590	3590	3590	3590	1
460	20250324	123600	239575885	3575	3575	3575	3575	3
461	20250324	123500	239565160	3590	3590	3590	3590	27
462	20250324	123400	239468230	3595	3595	3595	3595	0
463	20250324	123300	239468230	3595	3595	3595	3595	0
464	20250324	123200	239468230	3595	3595	3595	3595	0
465	20250324	123100	239468230	3595	3595	3595	3595	0
466	20250324	123000	239468230	3595	3595	3595	3595	0
467	20250324	122900	239468230	3595	3595	3595	3595	4
468	20250324	122800	239453850	3595	3595	3595	3595	0
469	20250324	122700	239453850	3595	3595	3595	3595	0
470	20250324	122600	239453850	3595	3595	3595	3595	0
471	20250324	122500	239453850	3595	3595	3595	3595	0
472	20250324	122400	239453850	3595	3595	3595	3595	0
473	20250324	122300	239453850	3595	3595	3595	3595	0
474	20250324	122200	239453850	3595	3595	3595	3595	0
475	20250324	122100	239453850	3595	3595	3595	3595	0
476	20250324	122000	239453850	3595	3595	3595	3595	0
477	20250324	121900	239453850	3595	3595	3595	3595	1
478	20250324	121800	239450255	3575	3575	3575	3575	1
479	20250324	121700	239446680	3595	3595	3595	3595	0
480	20250324	121600	239446680	3595	3595	3595	3595	0
481	20250324	121500	239446680	3595	3585	3595	3585	141
482	20250324	121400	238940550	3585	3585	3585	3585	0
483	20250324	121300	238940550	3585	3585	3585	3585	0
484	20250324	121200	238940550	3585	3585	3585	3585	0
485	20250324	121100	238940550	3585	3585	3585	3585	2
486	20250324	121000	238933380	3590	3590	3590	3590	0
487	20250324	120900	238933380	3590	3590	3590	3590	0
488	20250324	120800	238933380	3590	3590	3590	3590	0
489	20250324	120700	238933380	3590	3590	3590	3590	0
490	20250324	120600	238933380	3590	3590	3590	3590	0
491	20250324	120500	238933380	3590	3590	3590	3590	6
492	20250324	120400	238911840	3595	3595	3595	3595	0
493	20250324	120300	238911840	3595	3595	3595	3595	0
494	20250324	120200	238911840	3595	3595	3595	3595	1
495	20250324	120100	238908245	3595	3595	3595	3595	0
496	20250324	120000	238908245	3595	3595	3595	3595	0
497	20250324	115900	238908245	3595	3595	3595	3595	0
498	20250324	115800	238908245	3595	3595	3595	3595	0
499	20250324	115700	238908245	3595	3595	3595	3595	0
500	20250324	115600	238908245	3595	3595	3595	3595	0
501	20250324	115500	238908245	3595	3595	3595	3595	0
502	20250324	115400	238908245	3595	3580	3595	3580	69
503	20250324	115300	238661210	3580	3580	3580	3580	0
504	20250324	115200	238661210	3580	3580	3580	3580	0
505	20250324	115100	238661210	3580	3580	3580	3580	2
506	20250324	115000	238654050	3575	3575	3575	3575	2
507	20250324	114900	238646900	3580	3580	3580	3580	10
508	20250324	114800	238611100	3580	3580	3580	3580	0
509	20250324	114700	238611100	3580	3580	3580	3580	3
510	20250324	114600	238600360	3595	3595	3595	3595	0
511	20250324	114500	238600360	3595	3595	3595	3595	0
512	20250324	114400	238600360	3595	3595	3595	3595	278
513	20250324	114300	237600950	3595	3595	3595	3595	0
514	20250324	114200	237600950	3595	3595	3595	3595	0
515	20250324	114100	237600950	3595	3585	3595	3585	4
516	20250324	114000	237586595	3595	3595	3595	3595	0
517	20250324	113900	237586595	3595	3595	3595	3595	0
518	20250324	113800	237586595	3595	3595	3595	3595	0
519	20250324	113700	237586595	3595	3595	3595	3595	0
520	20250324	113600	237586595	3595	3595	3595	3595	1
521	20250324	113500	237583000	3595	3590	3595	3590	3
522	20250324	113400	237572225	3595	3595	3595	3595	0
523	20250324	113300	237572225	3595	3595	3595	3595	0
524	20250324	113200	237572225	3595	3595	3595	3595	0
525	20250324	113100	237572225	3595	3595	3595	3595	0
526	20250324	113000	237572225	3595	3595	3595	3595	0
527	20250324	112900	237572225	3595	3595	3595	3595	0
528	20250324	112800	237572225	3595	3595	3595	3595	0
529	20250324	112700	237572225	3595	3595	3595	3595	0
530	20250324	112600	237572225	3595	3595	3595	3595	0
531	20250324	112500	237572225	3595	3595	3595	3595	0
532	20250324	112400	237572225	3595	3595	3595	3595	0
533	20250324	112300	237572225	3595	3595	3595	3595	0
534	20250324	112200	237572225	3595	3595	3595	3595	0
535	20250324	112100	237572225	3595	3595	3595	3595	0
536	20250324	112000	237572225	3595	3595	3595	3595	0
537	20250324	111900	237572225	3595	3595	3595	3595	0
538	20250324	111800	237572225	3595	3595	3595	3595	0
539	20250324	111700	237572225	3595	3595	3595	3595	0
540	20250324	111600	237572225	3595	3595	3595	3595	0
541	20250324	111500	237572225	3595	3595	3595	3595	0
542	20250324	111400	237572225	3595	3595	3595	3595	0
543	20250324	111300	237572225	3595	3595	3595	3595	0
544	20250324	111200	237572225	3595	3595	3595	3595	0
545	20250324	111100	237572225	3595	3595	3595	3595	0
546	20250324	111000	237572225	3595	3595	3595	3595	0
547	20250324	110900	237572225	3595	3595	3595	3595	0
548	20250324	110800	237572225	3595	3595	3595	3595	0
549	20250324	110700	237572225	3595	3595	3595	3595	0
550	20250324	110600	237572225	3595	3595	3595	3595	0
551	20250324	110500	237572225	3595	3590	3595	3590	2
552	20250324	110400	237565040	3590	3590	3590	3590	1
553	20250324	110300	237561450	3595	3595	3595	3595	0
554	20250324	110200	237561450	3595	3595	3595	3595	0
555	20250324	110100	237561450	3595	3595	3595	3595	0
556	20250324	110000	237561450	3595	3595	3595	3595	1
557	20250324	105900	237557855	3595	3595	3595	3595	0
558	20250324	105800	237557855	3595	3595	3595	3595	0
559	20250324	105700	237557855	3595	3595	3595	3595	0
560	20250324	105600	237557855	3595	3595	3595	3595	0
561	20250324	105500	237557855	3595	3595	3595	3595	0
562	20250324	105400	237557855	3595	3595	3595	3595	0
563	20250324	105300	237557855	3595	3595	3595	3595	0
564	20250324	105200	237557855	3595	3595	3595	3595	0
565	20250324	105100	237557855	3595	3595	3595	3595	0
566	20250324	105000	237557855	3595	3595	3595	3595	0
567	20250324	104900	237557855	3595	3595	3595	3595	0
568	20250324	104800	237557855	3595	3595	3595	3595	0
569	20250324	104700	237557855	3595	3595	3595	3595	0
570	20250324	104600	237557855	3595	3595	3595	3595	0
571	20250324	104500	237557855	3595	3595	3595	3595	0
572	20250324	104400	237557855	3595	3580	3595	3580	3
573	20250324	104300	237547085	3595	3595	3595	3595	0
574	20250324	104200	237547085	3595	3595	3595	3595	0
575	20250324	104100	237547085	3595	3595	3595	3595	0
576	20250324	104000	237547085	3595	3585	3595	3585	22
577	20250324	103900	237468105	3590	3590	3590	3590	0
578	20250324	103800	237468105	3590	3590	3590	3590	0
579	20250324	103700	237468105	3590	3585	3590	3585	3
580	20250324	103600	237457345	3580	3580	3580	3580	14
581	20250324	103500	237407225	3590	3590	3590	3590	0
582	20250324	103400	237407225	3590	3590	3590	3590	0
583	20250324	103300	237407225	3590	3590	3590	3590	0
584	20250324	103200	237407225	3590	3590	3590	3590	0
585	20250324	103100	237407225	3590	3590	3590	3590	5
586	20250324	103000	237389275	3590	3590	3590	3590	0
587	20250324	102900	237389275	3590	3590	3590	3590	3
588	20250324	102800	237378505	3600	3600	3600	3600	0
589	20250324	102700	237378505	3600	3600	3600	3600	0
590	20250324	102600	237378505	3600	3600	3600	3600	0
591	20250324	102500	237378505	3600	3600	3600	3600	0
592	20250324	102400	237378505	3600	3600	3600	3600	0
593	20250324	102300	237378505	3600	3600	3600	3600	0
594	20250324	102200	237378505	3600	3600	3600	3600	0
595	20250324	102100	237378505	3600	3600	3600	3600	0
596	20250324	102000	237378505	3600	3600	3600	3600	0
597	20250324	101900	237378505	3600	3600	3600	3600	0
598	20250324	101800	237378505	3600	3600	3600	3600	0
599	20250324	101700	237378505	3600	3600	3600	3600	0
600	20250324	101600	237378505	3600	3600	3600	3600	1
601	20250324	101500	237374905	3580	3600	3600	3580	28
602	20250324	101400	237274195	3605	3565	3605	3565	831
603	20250324	101300	234304440	3565	3565	3565	3565	0
604	20250324	101200	234304440	3565	3565	3565	3565	1
605	20250324	101100	234300875	3565	3565	3565	3565	0
606	20250324	101000	234300875	3565	3530	3565	3530	1461
607	20250324	100900	229124425	3530	3540	3540	3530	835
608	20250324	100800	226176530	3545	3545	3545	3545	17
609	20250324	100700	226116265	3540	3545	3545	3540	2380
610	20250324	100600	217690915	3570	3570	3570	3570	1
611	20250324	100500	217687345	3545	3560	3560	3545	554
612	20250324	100400	215722045	3575	3560	3575	3560	3
613	20250324	100300	215711335	3575	3575	3575	3575	0
614	20250324	100200	215711335	3575	3565	3575	3565	52
615	20250324	100100	215525740	3565	3565	3565	3565	0
616	20250324	100000	215525740	3565	3565	3565	3565	0
617	20250324	095900	215525740	3565	3565	3565	3565	0
618	20250324	095800	215525740	3565	3565	3565	3565	2
619	20250324	095700	215518610	3565	3565	3570	3565	21
620	20250324	095600	215443690	3570	3570	3570	3570	0
621	20250324	095500	215443690	3570	3570	3570	3560	32
622	20250324	095400	215329470	3565	3565	3565	3565	31
623	20250324	095300	215218955	3570	3570	3570	3570	0
624	20250324	095200	215218955	3570	3570	3570	3570	0
625	20250324	095100	215218955	3570	3570	3570	3570	0
626	20250324	095000	215218955	3570	3550	3570	3550	155
627	20250324	094900	214668420	3550	3550	3550	3550	0
628	20250324	094800	214668420	3550	3550	3550	3550	41
629	20250324	094700	214522870	3550	3550	3550	3550	2
630	20250324	094600	214515770	3530	3535	3535	3530	78
631	20250324	094500	214240425	3535	3535	3535	3535	50
632	20250324	094400	214063675	3555	3540	3555	3535	105
633	20250324	094300	213692435	3540	3540	3540	3540	5
634	20250324	094200	213674735	3560	3560	3560	3560	3
635	20250324	094100	213664055	3540	3540	3540	3540	0
636	20250324	094000	213664055	3540	3540	3540	3540	0
637	20250324	093900	213664055	3540	3540	3540	3540	1
638	20250324	093800	213660515	3570	3555	3570	3555	43
639	20250324	093700	213507470	3555	3530	3555	3530	104
640	20250324	093600	213140325	3555	3555	3555	3555	0
641	20250324	093500	213140325	3555	3555	3555	3555	0
642	20250324	093400	213140325	3555	3550	3555	3550	48
643	20250324	093300	212969785	3550	3550	3550	3550	0
644	20250324	093200	212969785	3550	3550	3550	3550	0
645	20250324	093100	212969785	3550	3550	3550	3550	0
646	20250324	093000	212969785	3550	3545	3550	3545	50
647	20250324	092900	212792365	3550	3550	3550	3550	0
648	20250324	092800	212792365	3550	3530	3550	3530	28
649	20250324	092700	212693485	3530	3530	3530	3510	1123
650	20250324	092600	208738525	3530	3540	3540	3530	675
651	20250324	092500	206352745	3555	3555	3555	3555	0
652	20250324	092400	206352745	3555	3545	3555	3545	98
653	20250324	092300	206005025	3535	3550	3550	3535	107
654	20250324	092200	205626340	3550	3540	3550	3540	29
655	20250324	092100	205523580	3550	3550	3550	3550	0
656	20250324	092000	205523580	3550	3550	3550	3550	0
657	20250324	091900	205523580	3550	3550	3550	3550	5
658	20250324	091800	205505830	3550	3545	3550	3530	142
659	20250324	091700	205004100	3550	3550	3550	3550	17
660	20250324	091600	204943750	3550	3550	3550	3550	14
661	20250324	091500	204894050	3530	3530	3530	3530	5
662	20250324	091400	204876400	3555	3555	3555	3550	11
663	20250324	091300	204837300	3520	3540	3560	3520	1525
664	20250324	091200	199417620	3520	3540	3545	3520	113
665	20250324	091100	199018510	3540	3530	3540	3530	5
666	20250324	091000	199000825	3545	3545	3545	3545	0
667	20250324	090900	199000825	3545	3520	3545	3520	130
668	20250324	090800	198542595	3520	3515	3555	3515	1109
669	20250324	090700	194634170	3515	3515	3515	3515	7
670	20250324	090600	194609565	3515	3505	3515	3495	660
671	20250324	090500	192295715	3500	3505	3535	3460	135
672	20250324	090400	191824330	3535	3540	3540	3500	1603
673	20250324	090300	186201655	3500	3545	3545	3440	3810
674	20250324	090200	172870185	3540	3590	3615	3540	1176
675	20250324	090100	168677140	3640	3535	3650	3530	7842
676	20250324	090000	140700805	3555	3710	3985	3535	36656