KissMeData/223250/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	204800	174555505	2850	2850	2850	2850	993
3	20250324	204700	174555505	2850	2850	2850	2850	0
4	20250324	204600	174555505	2850	2850	2850	2850	0
5	20250324	204500	174555505	2850	2850	2850	2850	0
6	20250324	204400	174555505	2850	2850	2850	2850	0
7	20250324	204300	174555505	2850	2850	2850	2850	0
8	20250324	204200	174555505	2850	2850	2850	2850	0
9	20250324	204100	174555505	2850	2850	2850	2850	0
10	20250324	204000	174555505	2850	2850	2850	2850	0
11	20250324	203900	174555505	2850	2850	2850	2850	0
12	20250324	203800	174555505	2850	2850	2850	2850	0
13	20250324	203700	174555505	2850	2850	2850	2850	0
14	20250324	203600	174555505	2850	2850	2850	2850	0
15	20250324	203500	174555505	2850	2850	2850	2850	0
16	20250324	203400	174555505	2850	2850	2850	2850	0
17	20250324	203300	174555505	2850	2850	2850	2850	0
18	20250324	203200	174555505	2850	2850	2850	2850	0
19	20250324	203100	174555505	2850	2850	2850	2850	0
20	20250324	203000	174555505	2850	2850	2850	2850	0
21	20250324	202900	174555505	2850	2850	2850	2850	0
22	20250324	202800	174555505	2850	2850	2850	2850	0
23	20250324	202700	174555505	2850	2850	2850	2850	0
24	20250324	202600	174555505	2850	2850	2850	2850	0
25	20250324	202500	174555505	2850	2850	2850	2850	0
26	20250324	202400	174555505	2850	2850	2850	2850	0
27	20250324	202300	174555505	2850	2850	2850	2850	0
28	20250324	202200	174555505	2850	2850	2850	2850	0
29	20250324	202100	174555505	2850	2850	2850	2850	0
30	20250324	202000	174555505	2850	2850	2850	2850	0
31	20250324	201900	174555505	2850	2850	2850	2850	0
32	20250324	201800	174555505	2850	2850	2850	2850	993
33	20250324	201700	174555505	2850	2850	2850	2850	0
34	20250324	201600	174555505	2850	2850	2850	2850	0
35	20250324	201500	174555505	2850	2850	2850	2850	0
36	20250324	201400	174555505	2850	2850	2850	2850	0
37	20250324	201300	174555505	2850	2850	2850	2850	0
38	20250324	201200	174555505	2850	2850	2850	2850	0
39	20250324	201100	174555505	2850	2850	2850	2850	0
40	20250324	201000	174555505	2850	2850	2850	2850	0
41	20250324	200900	174555505	2850	2850	2850	2850	0
42	20250324	200800	174555505	2850	2850	2850	2850	0
43	20250324	200700	174555505	2850	2850	2850	2850	0
44	20250324	200600	174555505	2850	2850	2850	2850	0
45	20250324	200500	174555505	2850	2850	2850	2850	0
46	20250324	200400	174555505	2850	2850	2850	2850	0
47	20250324	200300	174555505	2850	2850	2850	2850	0
48	20250324	200200	174555505	2850	2850	2850	2850	0
49	20250324	200100	174555505	2850	2850	2850	2850	0
50	20250324	200000	174555505	2850	2850	2850	2850	0
51	20250324	195900	174555505	2850	2850	2850	2850	0
52	20250324	195800	174555505	2850	2850	2850	2850	0
53	20250324	195700	174555505	2850	2850	2850	2850	0
54	20250324	195600	174555505	2850	2850	2850	2850	0
55	20250324	195500	174555505	2850	2850	2850	2850	0
56	20250324	195400	174555505	2850	2850	2850	2850	0
57	20250324	195300	174555505	2850	2850	2850	2850	0
58	20250324	195200	174555505	2850	2850	2850	2850	0
59	20250324	195100	174555505	2850	2850	2850	2850	0
60	20250324	195000	174555505	2850	2850	2850	2850	0
61	20250324	194900	174555505	2850	2850	2850	2850	0
62	20250324	194800	174555505	2850	2850	2850	2850	993
63	20250324	194700	174555505	2850	2850	2850	2850	0
64	20250324	194600	174555505	2850	2850	2850	2850	0
65	20250324	194500	174555505	2850	2850	2850	2850	0
66	20250324	194400	174555505	2850	2850	2850	2850	0
67	20250324	194300	174555505	2850	2850	2850	2850	0
68	20250324	194200	174555505	2850	2850	2850	2850	0
69	20250324	194100	174555505	2850	2850	2850	2850	0
70	20250324	194000	174555505	2850	2850	2850	2850	0
71	20250324	193900	174555505	2850	2850	2850	2850	0
72	20250324	193800	174555505	2850	2850	2850	2850	0
73	20250324	193700	174555505	2850	2850	2850	2850	0
74	20250324	193600	174555505	2850	2850	2850	2850	0
75	20250324	193500	174555505	2850	2850	2850	2850	0
76	20250324	193400	174555505	2850	2850	2850	2850	0
77	20250324	193300	174555505	2850	2850	2850	2850	0
78	20250324	193200	174555505	2850	2850	2850	2850	0
79	20250324	193100	174555505	2850	2850	2850	2850	0
80	20250324	193000	174555505	2850	2850	2850	2850	0
81	20250324	192900	174555505	2850	2850	2850	2850	0
82	20250324	192800	174555505	2850	2850	2850	2850	0
83	20250324	192700	174555505	2850	2850	2850	2850	0
84	20250324	192600	174555505	2850	2850	2850	2850	0
85	20250324	192500	174555505	2850	2850	2850	2850	0
86	20250324	192400	174555505	2850	2850	2850	2850	0
87	20250324	192300	174555505	2850	2850	2850	2850	0
88	20250324	192200	174555505	2850	2850	2850	2850	0
89	20250324	192100	174555505	2850	2850	2850	2850	0
90	20250324	192000	174555505	2850	2850	2850	2850	0
91	20250324	191900	174555505	2850	2850	2850	2850	0
92	20250324	191800	174555505	2850	2850	2850	2850	993
93	20250324	191700	174555505	2850	2850	2850	2850	0
94	20250324	191600	174555505	2850	2850	2850	2850	0
95	20250324	191500	174555505	2850	2850	2850	2850	0
96	20250324	191400	174555505	2850	2850	2850	2850	0
97	20250324	191300	174555505	2850	2850	2850	2850	0
98	20250324	191200	174555505	2850	2850	2850	2850	0
99	20250324	191100	174555505	2850	2850	2850	2850	0
100	20250324	191000	174555505	2850	2850	2850	2850	0
101	20250324	190900	174555505	2850	2850	2850	2850	0
102	20250324	190800	174555505	2850	2850	2850	2850	0
103	20250324	190700	174555505	2850	2850	2850	2850	0
104	20250324	190600	174555505	2850	2850	2850	2850	0
105	20250324	190500	174555505	2850	2850	2850	2850	0
106	20250324	190400	174555505	2850	2850	2850	2850	0
107	20250324	190300	174555505	2850	2850	2850	2850	0
108	20250324	190200	174555505	2850	2850	2850	2850	0
109	20250324	190100	174555505	2850	2850	2850	2850	0
110	20250324	190000	174555505	2850	2850	2850	2850	0
111	20250324	185900	174555505	2850	2850	2850	2850	0
112	20250324	185800	174555505	2850	2850	2850	2850	0
113	20250324	185700	174555505	2850	2850	2850	2850	0
114	20250324	185600	174555505	2850	2850	2850	2850	0
115	20250324	185500	174555505	2850	2850	2850	2850	0
116	20250324	185400	174555505	2850	2850	2850	2850	0
117	20250324	185300	174555505	2850	2850	2850	2850	0
118	20250324	185200	174555505	2850	2850	2850	2850	0
119	20250324	185100	174555505	2850	2850	2850	2850	0
120	20250324	185000	174555505	2850	2850	2850	2850	0
121	20250324	184900	174555505	2850	2850	2850	2850	0
122	20250324	184800	174555505	2850	2850	2850	2850	993
123	20250324	184700	174555505	2850	2850	2850	2850	0
124	20250324	184600	174555505	2850	2850	2850	2850	0
125	20250324	184500	174555505	2850	2850	2850	2850	0
126	20250324	184400	174555505	2850	2850	2850	2850	0
127	20250324	184300	174555505	2850	2850	2850	2850	0
128	20250324	184200	174555505	2850	2850	2850	2850	0
129	20250324	184100	174555505	2850	2850	2850	2850	0
130	20250324	184000	174555505	2850	2850	2850	2850	0
131	20250324	183900	174555505	2850	2850	2850	2850	0
132	20250324	183800	174555505	2850	2850	2850	2850	0
133	20250324	183700	174555505	2850	2850	2850	2850	0
134	20250324	183600	174555505	2850	2850	2850	2850	0
135	20250324	183500	174555505	2850	2850	2850	2850	0
136	20250324	183400	174555505	2850	2850	2850	2850	0
137	20250324	183300	174555505	2850	2850	2850	2850	0
138	20250324	183200	174555505	2850	2850	2850	2850	0
139	20250324	183100	174555505	2850	2850	2850	2850	0
140	20250324	183000	174555505	2850	2850	2850	2850	0
141	20250324	182900	174555505	2850	2850	2850	2850	0
142	20250324	182800	174555505	2850	2850	2850	2850	0
143	20250324	182700	174555505	2850	2850	2850	2850	0
144	20250324	182600	174555505	2850	2850	2850	2850	0
145	20250324	182500	174555505	2850	2850	2850	2850	0
146	20250324	182400	174555505	2850	2850	2850	2850	0
147	20250324	182300	174555505	2850	2850	2850	2850	0
148	20250324	182200	174555505	2850	2850	2850	2850	0
149	20250324	182100	174555505	2850	2850	2850	2850	0
150	20250324	182000	174555505	2850	2850	2850	2850	0
151	20250324	181900	174555505	2850	2850	2850	2850	0
152	20250324	181800	174555505	2850	2850	2850	2850	993
153	20250324	181700	174555505	2850	2850	2850	2850	0
154	20250324	181600	174555505	2850	2850	2850	2850	0
155	20250324	181500	174555505	2850	2850	2850	2850	0
156	20250324	181400	174555505	2850	2850	2850	2850	0
157	20250324	181300	174555505	2850	2850	2850	2850	0
158	20250324	181200	174555505	2850	2850	2850	2850	0
159	20250324	181100	174555505	2850	2850	2850	2850	0
160	20250324	181000	174555505	2850	2850	2850	2850	0
161	20250324	180900	174555505	2850	2850	2850	2850	0
162	20250324	180800	174555505	2850	2850	2850	2850	0
163	20250324	180700	174555505	2850	2850	2850	2850	0
164	20250324	180600	174555505	2850	2850	2850	2850	0
165	20250324	180500	174555505	2850	2850	2850	2850	0
166	20250324	180400	174555505	2850	2850	2850	2850	0
167	20250324	180300	174555505	2850	2850	2850	2850	0
168	20250324	180200	174555505	2850	2850	2850	2850	0
169	20250324	180100	174555505	2850	2850	2850	2850	0
170	20250324	180000	174555505	2850	2850	2850	2850	0
171	20250324	175900	174555505	2850	2850	2850	2850	0
172	20250324	175800	174555505	2850	2850	2850	2850	0
173	20250324	175700	174555505	2850	2850	2850	2850	0
174	20250324	175600	174555505	2850	2850	2850	2850	0
175	20250324	175500	174555505	2850	2850	2850	2850	0
176	20250324	175400	174555505	2850	2850	2850	2850	0
177	20250324	175300	174555505	2850	2850	2850	2850	0
178	20250324	175200	174555505	2850	2850	2850	2850	0
179	20250324	175100	174555505	2850	2850	2850	2850	0
180	20250324	175000	174555505	2850	2850	2850	2850	0
181	20250324	174900	174555505	2850	2850	2850	2850	0
182	20250324	174800	174555505	2850	2850	2850	2850	993
183	20250324	174700	174555505	2850	2850	2850	2850	0
184	20250324	174600	174555505	2850	2850	2850	2850	0
185	20250324	174500	174555505	2850	2850	2850	2850	0
186	20250324	174400	174555505	2850	2850	2850	2850	0
187	20250324	174300	174555505	2850	2850	2850	2850	0
188	20250324	174200	174555505	2850	2850	2850	2850	0
189	20250324	174100	174555505	2850	2850	2850	2850	0
190	20250324	174000	174555505	2850	2850	2850	2850	0
191	20250324	173900	174555505	2850	2850	2850	2850	0
192	20250324	173800	174555505	2850	2850	2850	2850	0
193	20250324	173700	174555505	2850	2850	2850	2850	0
194	20250324	173600	174555505	2850	2850	2850	2850	0
195	20250324	173500	174555505	2850	2850	2850	2850	0
196	20250324	173400	174555505	2850	2850	2850	2850	0
197	20250324	173300	174555505	2850	2850	2850	2850	0
198	20250324	173200	174555505	2850	2850	2850	2850	0
199	20250324	173100	174555505	2850	2850	2850	2850	0
200	20250324	173000	174555505	2850	2850	2850	2850	0
201	20250324	172900	174555505	2850	2850	2850	2850	0
202	20250324	172800	174555505	2850	2850	2850	2850	0
203	20250324	172700	174555505	2850	2850	2850	2850	0
204	20250324	172600	174555505	2850	2850	2850	2850	0
205	20250324	172500	174555505	2850	2850	2850	2850	0
206	20250324	172400	174555505	2850	2850	2850	2850	0
207	20250324	172300	174555505	2850	2850	2850	2850	0
208	20250324	172200	174555505	2850	2850	2850	2850	0
209	20250324	172100	174555505	2850	2850	2850	2850	0
210	20250324	172000	174555505	2850	2850	2850	2850	0
211	20250324	171900	174555505	2850	2850	2850	2850	0
212	20250324	171800	174555505	2850	2850	2850	2850	993
213	20250324	171700	174555505	2850	2850	2850	2850	0
214	20250324	171600	174555505	2850	2850	2850	2850	0
215	20250324	171500	174555505	2850	2850	2850	2850	0
216	20250324	171400	174555505	2850	2850	2850	2850	0
217	20250324	171300	174555505	2850	2850	2850	2850	0
218	20250324	171200	174555505	2850	2850	2850	2850	0
219	20250324	171100	174555505	2850	2850	2850	2850	0
220	20250324	171000	174555505	2850	2850	2850	2850	0
221	20250324	170900	174555505	2850	2850	2850	2850	0
222	20250324	170800	174555505	2850	2850	2850	2850	0
223	20250324	170700	174555505	2850	2850	2850	2850	0
224	20250324	170600	174555505	2850	2850	2850	2850	0
225	20250324	170500	174555505	2850	2850	2850	2850	0
226	20250324	170400	174555505	2850	2850	2850	2850	0
227	20250324	170300	174555505	2850	2850	2850	2850	0
228	20250324	170200	174555505	2850	2850	2850	2850	0
229	20250324	170100	174555505	2850	2850	2850	2850	0
230	20250324	170000	174555505	2850	2850	2850	2850	0
231	20250324	165900	174555505	2850	2850	2850	2850	0
232	20250324	165800	174555505	2850	2850	2850	2850	0
233	20250324	165700	174555505	2850	2850	2850	2850	0
234	20250324	165600	174555505	2850	2850	2850	2850	0
235	20250324	165500	174555505	2850	2850	2850	2850	0
236	20250324	165400	174555505	2850	2850	2850	2850	0
237	20250324	165300	174555505	2850	2850	2850	2850	0
238	20250324	165200	174555505	2850	2850	2850	2850	0
239	20250324	165100	174555505	2850	2850	2850	2850	0
240	20250324	165000	174555505	2850	2850	2850	2850	0
241	20250324	164900	174555505	2850	2850	2850	2850	0
242	20250324	164800	174555505	2850	2850	2850	2850	993
243	20250324	164700	174555505	2850	2850	2850	2850	0
244	20250324	164600	174555505	2850	2850	2850	2850	0
245	20250324	164500	174555505	2850	2850	2850	2850	0
246	20250324	164400	174555505	2850	2850	2850	2850	0
247	20250324	164300	174555505	2850	2850	2850	2850	0
248	20250324	164200	174555505	2850	2850	2850	2850	0
249	20250324	164100	174555505	2850	2850	2850	2850	0
250	20250324	164000	174555505	2850	2850	2850	2850	0
251	20250324	163900	174555505	2850	2850	2850	2850	0
252	20250324	163800	174555505	2850	2850	2850	2850	0
253	20250324	163700	174555505	2850	2850	2850	2850	0
254	20250324	163600	174555505	2850	2850	2850	2850	0
255	20250324	163500	174555505	2850	2850	2850	2850	0
256	20250324	163400	174555505	2850	2850	2850	2850	0
257	20250324	163300	174555505	2850	2850	2850	2850	0
258	20250324	163200	174555505	2850	2850	2850	2850	0
259	20250324	163100	174555505	2850	2850	2850	2850	0
260	20250324	163000	174555505	2850	2850	2850	2850	0
261	20250324	162900	174555505	2850	2850	2850	2850	0
262	20250324	162800	174555505	2850	2850	2850	2850	0
263	20250324	162700	174555505	2850	2850	2850	2850	0
264	20250324	162600	174555505	2850	2850	2850	2850	0
265	20250324	162500	174555505	2850	2850	2850	2850	0
266	20250324	162400	174555505	2850	2850	2850	2850	0
267	20250324	162300	174555505	2850	2850	2850	2850	0
268	20250324	162200	174555505	2850	2850	2850	2850	0
269	20250324	162100	174555505	2850	2850	2850	2850	0
270	20250324	162000	174555505	2850	2850	2850	2850	0
271	20250324	161900	174555505	2850	2850	2850	2850	0
272	20250324	161800	174555505	2850	2850	2850	2850	993
273	20250324	161700	174555505	2850	2850	2850	2850	0
274	20250324	161600	174555505	2850	2850	2850	2850	0
275	20250324	161500	174555505	2850	2850	2850	2850	0
276	20250324	161400	174555505	2850	2850	2850	2850	0
277	20250324	161300	174555505	2850	2850	2850	2850	0
278	20250324	161200	174555505	2850	2850	2850	2850	0
279	20250324	161100	174555505	2850	2850	2850	2850	0
280	20250324	161000	174555505	2850	2850	2850	2850	0
281	20250324	160900	174555505	2850	2850	2850	2850	0
282	20250324	160800	174555505	2850	2850	2850	2850	0
283	20250324	160700	174555505	2850	2850	2850	2850	0
284	20250324	160600	174555505	2850	2850	2850	2850	0
285	20250324	160500	174555505	2850	2850	2850	2850	0
286	20250324	160400	174555505	2850	2850	2850	2850	0
287	20250324	160300	174555505	2850	2850	2850	2850	0
288	20250324	160200	174555505	2850	2850	2850	2850	0
289	20250324	160100	174555505	2850	2850	2850	2850	0
290	20250324	160000	174555505	2850	2850	2850	2850	0
291	20250324	155900	174555505	2850	2850	2850	2850	0
292	20250324	155800	174555505	2850	2850	2850	2850	0
293	20250324	155700	174555505	2850	2850	2850	2850	0
294	20250324	155600	174555505	2850	2850	2850	2850	0
295	20250324	155500	174555505	2850	2850	2850	2850	0
296	20250324	155400	174555505	2850	2850	2850	2850	0
297	20250324	155300	174555505	2850	2850	2850	2850	0
298	20250324	155200	174555505	2850	2850	2850	2850	0
299	20250324	155100	174555505	2850	2850	2850	2850	0
300	20250324	155000	174555505	2850	2850	2850	2850	0
301	20250324	154900	174555505	2850	2850	2850	2850	0
302	20250324	154800	174555505	2850	2850	2850	2850	993
303	20250324	154700	174555505	2850	2850	2850	2850	0
304	20250324	154600	174555505	2850	2850	2850	2850	0
305	20250324	154500	174555505	2850	2850	2850	2850	0
306	20250324	154400	174555505	2850	2850	2850	2850	0
307	20250324	154300	174555505	2850	2850	2850	2850	0
308	20250324	154200	174555505	2850	2850	2850	2850	0
309	20250324	154100	174555505	2850	2850	2850	2850	0
310	20250324	154000	174555505	2850	2850	2850	2850	0
311	20250324	153900	174555505	2850	2850	2850	2850	0
312	20250324	153800	174555505	2850	2850	2850	2850	0
313	20250324	153700	174555505	2850	2850	2850	2850	0
314	20250324	153600	174555505	2850	2850	2850	2850	0
315	20250324	153500	174555505	2850	2850	2850	2850	0
316	20250324	153400	174555505	2850	2850	2850	2850	0
317	20250324	153300	174555505	2850	2850	2850	2850	0
318	20250324	153200	174555505	2850	2850	2850	2850	0
319	20250324	153100	174555505	2850	2850	2850	2850	0
320	20250324	153000	174555505	2850	2850	2850	2850	993
321	20250324	152900	171725455	2850	2850	2850	2850	0
322	20250324	152800	171725455	2850	2850	2850	2850	0
323	20250324	152700	171725455	2850	2850	2850	2850	0
324	20250324	152600	171725455	2850	2850	2850	2850	0
325	20250324	152500	171725455	2850	2850	2850	2850	0
326	20250324	152400	171725455	2850	2850	2850	2850	0
327	20250324	152300	171725455	2850	2850	2850	2850	0
328	20250324	152200	171725455	2850	2850	2850	2850	0
329	20250324	152100	171725455	2850	2850	2850	2850	0
330	20250324	152000	171725455	2850	2850	2850	2850	0
331	20250324	151900	171725455	2850	2850	2850	2850	1
332	20250324	151800	171722605	2850	2840	2850	2840	319
333	20250324	151700	170816225	2840	2840	2840	2840	11
334	20250324	151600	170784985	2840	2835	2840	2835	497
335	20250324	151500	169375475	2830	2835	2840	2830	646
336	20250324	151400	167546435	2840	2835	2840	2835	296
337	20250324	151300	166706765	2835	2830	2835	2830	206
338	20250324	151200	166123755	2835	2825	2835	2825	805
339	20250324	151100	163848580	2830	2830	2830	2830	165
340	20250324	151000	163381630	2840	2835	2840	2835	102
341	20250324	150900	163092435	2840	2835	2840	2835	167
342	20250324	150800	162618980	2840	2835	2840	2835	102
343	20250324	150700	162329800	2825	2830	2830	2825	300
344	20250324	150600	161481800	2840	2840	2840	2840	0
345	20250324	150500	161481800	2840	2840	2840	2840	0
346	20250324	150400	161481800	2840	2835	2840	2835	101
347	20250324	150300	161195240	2835	2835	2840	2835	202
348	20250324	150200	160622560	2830	2830	2835	2830	104
349	20250324	150100	160328225	2830	2830	2830	2830	100
350	20250324	150000	160045225	2840	2820	2840	2815	971
351	20250324	145900	157309410	2820	2830	2830	2820	1563
352	20250324	145800	152890200	2840	2840	2840	2840	3
353	20250324	145700	152881680	2835	2835	2835	2835	100
354	20250324	145600	152598180	2830	2830	2830	2830	0
355	20250324	145500	152598180	2830	2835	2835	2830	1731
356	20250324	145400	147697230	2840	2840	2840	2840	200
357	20250324	145300	147129230	2845	2845	2845	2845	0
358	20250324	145200	147129230	2845	2845	2850	2845	152
359	20250324	145100	146696780	2840	2845	2845	2840	401
360	20250324	145000	145556185	2845	2845	2845	2845	0
361	20250324	144900	145556185	2845	2835	2845	2835	102
362	20250324	144800	145266995	2845	2845	2845	2845	0
363	20250324	144700	145266995	2845	2845	2845	2845	0
364	20250324	144600	145266995	2845	2845	2845	2845	0
365	20250324	144500	145266995	2845	2845	2845	2845	2
366	20250324	144400	145261305	2835	2840	2840	2835	700
367	20250324	144300	143276405	2850	2850	2850	2850	0
368	20250324	144200	143276405	2850	2850	2850	2850	0
369	20250324	144100	143276405	2850	2850	2850	2850	0
370	20250324	144000	143276405	2850	2850	2850	2850	202
371	20250324	143900	142700705	2845	2845	2845	2845	9
372	20250324	143800	142675100	2840	2835	2840	2835	1011
373	20250324	143700	139804915	2830	2830	2830	2830	97
374	20250324	143600	139530405	2835	2835	2835	2835	0
375	20250324	143500	139530405	2835	2835	2835	2835	0
376	20250324	143400	139530405	2835	2835	2835	2835	288
377	20250324	143300	138713925	2840	2840	2840	2840	0
378	20250324	143200	138713925	2840	2840	2840	2840	500
379	20250324	143100	137293925	2835	2840	2840	2835	583
380	20250324	143000	135640120	2850	2850	2850	2850	0
381	20250324	142900	135640120	2850	2845	2850	2845	330
382	20250324	142800	134701255	2845	2845	2845	2845	0
383	20250324	142700	134701255	2845	2845	2845	2845	0
384	20250324	142600	134701255	2845	2845	2845	2845	100
385	20250324	142500	134416755	2845	2845	2845	2845	0
386	20250324	142400	134416755	2845	2840	2845	2840	385
387	20250324	142300	133323255	2840	2840	2840	2840	135
388	20250324	142200	132939855	2845	2845	2845	2845	0
389	20250324	142100	132939855	2845	2845	2845	2845	0
390	20250324	142000	132939855	2845	2845	2845	2845	0
391	20250324	141900	132939855	2845	2845	2845	2845	0
392	20250324	141800	132939855	2845	2845	2845	2845	66
393	20250324	141700	132752085	2845	2845	2845	2845	0
394	20250324	141600	132752085	2845	2845	2845	2845	0
395	20250324	141500	132752085	2845	2845	2845	2845	0
396	20250324	141400	132752085	2845	2845	2845	2845	0
397	20250324	141300	132752085	2845	2845	2845	2845	0
398	20250324	141200	132752085	2845	2845	2845	2845	0
399	20250324	141100	132752085	2845	2850	2860	2845	70
400	20250324	141000	132552430	2850	2850	2850	2850	0
401	20250324	140900	132552430	2850	2855	2855	2850	264
402	20250324	140800	131799755	2850	2845	2850	2845	345
403	20250324	140700	130817015	2845	2845	2845	2845	2000
404	20250324	140600	125127015	2850	2850	2850	2850	0
405	20250324	140500	125127015	2850	2850	2850	2850	0
406	20250324	140400	125127015	2850	2850	2850	2850	271
407	20250324	140300	124354665	2850	2850	2850	2850	21
408	20250324	140200	124294815	2855	2855	2855	2855	0
409	20250324	140100	124294815	2855	2855	2855	2855	0
410	20250324	140000	124294815	2855	2855	2855	2855	0
411	20250324	135900	124294815	2855	2855	2855	2855	0
412	20250324	135800	124294815	2855	2855	2855	2855	8
413	20250324	135700	124271975	2860	2855	2860	2855	94
414	20250324	135600	124003595	2860	2860	2860	2860	100
415	20250324	135500	123717595	2860	2860	2860	2860	0
416	20250324	135400	123717595	2860	2860	2860	2860	0
417	20250324	135300	123717595	2860	2860	2860	2860	0
418	20250324	135200	123717595	2860	2860	2860	2860	0
419	20250324	135100	123717595	2860	2860	2860	2860	0
420	20250324	135000	123717595	2860	2860	2860	2860	3
421	20250324	134900	123709015	2860	2860	2860	2860	0
422	20250324	134800	123709015	2860	2860	2860	2860	0
423	20250324	134700	123709015	2860	2860	2860	2860	0
424	20250324	134600	123709015	2860	2860	2860	2860	0
425	20250324	134500	123709015	2860	2860	2860	2860	37
426	20250324	134400	123603195	2860	2860	2860	2860	0
427	20250324	134300	123603195	2860	2860	2860	2860	0
428	20250324	134200	123603195	2860	2860	2860	2860	10
429	20250324	134100	123574595	2855	2855	2855	2855	358
430	20250324	134000	122552505	2855	2855	2855	2855	0
431	20250324	133900	122552505	2855	2855	2855	2855	0
432	20250324	133800	122552505	2855	2850	2855	2850	6
433	20250324	133700	122535395	2850	2850	2850	2850	0
434	20250324	133600	122535395	2850	2850	2850	2850	0
435	20250324	133500	122535395	2850	2850	2850	2850	0
436	20250324	133400	122535395	2850	2850	2850	2850	4
437	20250324	133300	122523995	2855	2850	2855	2850	42
438	20250324	133200	122404285	2850	2850	2850	2850	65
439	20250324	133100	122219035	2850	2850	2850	2850	0
440	20250324	133000	122219035	2850	2850	2850	2850	35
441	20250324	132900	122119285	2850	2850	2850	2850	50
442	20250324	132800	121976785	2850	2850	2850	2850	0
443	20250324	132700	121976785	2850	2850	2850	2850	0
444	20250324	132600	121976785	2850	2850	2850	2850	50
445	20250324	132500	121834285	2850	2850	2850	2850	100
446	20250324	132400	121549285	2860	2860	2860	2860	0
447	20250324	132300	121549285	2860	2855	2860	2855	418
448	20250324	132200	120355885	2855	2855	2855	2855	84
449	20250324	132100	120116065	2860	2860	2860	2860	0
450	20250324	132000	120116065	2860	2855	2860	2855	201
451	20250324	131900	119542205	2865	2865	2865	2865	0
452	20250324	131800	119542205	2865	2865	2865	2865	0
453	20250324	131700	119542205	2865	2865	2865	2865	0
454	20250324	131600	119542205	2865	2865	2865	2865	0
455	20250324	131500	119542205	2865	2865	2865	2865	2
456	20250324	131400	119536475	2860	2860	2860	2860	180
457	20250324	131300	119021675	2865	2865	2865	2865	0
458	20250324	131200	119021675	2865	2855	2865	2855	140
459	20250324	131100	118621450	2855	2855	2855	2855	62
460	20250324	131000	118444440	2855	2855	2855	2855	247
461	20250324	130900	117739255	2860	2860	2860	2860	0
462	20250324	130800	117739255	2860	2860	2860	2860	0
463	20250324	130700	117739255	2860	2860	2860	2860	1
464	20250324	130600	117736395	2865	2865	2865	2865	10
465	20250324	130500	117707745	2860	2860	2860	2860	0
466	20250324	130400	117707745	2860	2860	2860	2860	0
467	20250324	130300	117707745	2860	2860	2860	2860	0
468	20250324	130200	117707745	2860	2860	2860	2860	0
469	20250324	130100	117707745	2860	2860	2860	2860	0
470	20250324	130000	117707745	2860	2860	2860	2860	0
471	20250324	125900	117707745	2860	2860	2860	2860	0
472	20250324	125800	117707745	2860	2860	2860	2860	0
473	20250324	125700	117707745	2860	2860	2860	2860	0
474	20250324	125600	117707745	2860	2860	2860	2860	100
475	20250324	125500	117421745	2860	2860	2860	2860	0
476	20250324	125400	117421745	2860	2860	2860	2860	0
477	20250324	125300	117421745	2860	2860	2860	2860	234
478	20250324	125200	116752505	2870	2870	2870	2870	0
479	20250324	125100	116752505	2870	2870	2870	2870	0
480	20250324	125000	116752505	2870	2870	2870	2870	0
481	20250324	124900	116752505	2870	2870	2870	2870	0
482	20250324	124800	116752505	2870	2870	2870	2870	0
483	20250324	124700	116752505	2870	2870	2870	2870	10
484	20250324	124600	116723805	2865	2865	2865	2865	80
485	20250324	124500	116494605	2870	2870	2870	2870	0
486	20250324	124400	116494605	2870	2870	2870	2870	0
487	20250324	124300	116494605	2870	2870	2870	2870	0
488	20250324	124200	116494605	2870	2870	2870	2870	0
489	20250324	124100	116494605	2870	2865	2870	2865	461
490	20250324	124000	115173740	2865	2865	2865	2865	100
491	20250324	123900	114887240	2860	2860	2860	2860	0
492	20250324	123800	114887240	2860	2860	2860	2860	0
493	20250324	123700	114887240	2860	2860	2860	2860	179
494	20250324	123600	114375300	2865	2865	2865	2865	0
495	20250324	123500	114375300	2865	2865	2865	2865	0
496	20250324	123400	114375300	2865	2865	2865	2865	0
497	20250324	123300	114375300	2865	2865	2865	2865	3
498	20250324	123200	114366705	2855	2855	2855	2855	13
499	20250324	123100	114329590	2865	2855	2865	2855	336
500	20250324	123000	113370300	2860	2860	2860	2860	0
501	20250324	122900	113370300	2860	2860	2860	2860	54
502	20250324	122800	113215860	2865	2865	2865	2865	1
503	20250324	122700	113212995	2860	2865	2865	2860	373
504	20250324	122600	112146210	2875	2875	2875	2875	0
505	20250324	122500	112146210	2875	2870	2875	2870	6
506	20250324	122400	112128975	2865	2865	2865	2865	300
507	20250324	122300	111269475	2875	2860	2875	2860	1148
508	20250324	122200	107983350	2860	2860	2860	2860	2810
509	20250324	122100	99946750	2860	2855	2860	2855	1000
510	20250324	122000	97089250	2850	2850	2850	2850	0
511	20250324	121900	97089250	2850	2850	2850	2850	198
512	20250324	121800	96524950	2855	2855	2855	2855	0
513	20250324	121700	96524950	2855	2855	2855	2855	0
514	20250324	121600	96524950	2855	2855	2855	2855	0
515	20250324	121500	96524950	2855	2855	2855	2855	0
516	20250324	121400	96524950	2855	2855	2855	2855	5
517	20250324	121300	96510675	2855	2855	2855	2855	0
518	20250324	121200	96510675	2855	2850	2855	2850	102
519	20250324	121100	96219475	2850	2850	2850	2850	44
520	20250324	121000	96094075	2850	2850	2850	2850	192
521	20250324	120900	95546875	2850	2855	2855	2850	766
522	20250324	120800	93363615	2860	2860	2860	2860	100
523	20250324	120700	93077615	2860	2855	2860	2855	100
524	20250324	120600	92792110	2855	2855	2855	2855	1
525	20250324	120500	92789255	2850	2850	2850	2850	0
526	20250324	120400	92789255	2850	2850	2850	2850	0
527	20250324	120300	92789255	2850	2850	2850	2850	11
528	20250324	120200	92757905	2850	2860	2860	2850	489
529	20250324	120100	91364155	2855	2855	2855	2855	0
530	20250324	120000	91364155	2855	2855	2855	2855	0
531	20250324	115900	91364155	2855	2855	2855	2855	417
532	20250324	115800	90173620	2860	2860	2860	2860	0
533	20250324	115700	90173620	2860	2855	2860	2855	603
534	20250324	115600	88452005	2855	2855	2855	2855	0
535	20250324	115500	88452005	2855	2855	2855	2855	0
536	20250324	115400	88452005	2855	2855	2855	2855	0
537	20250324	115300	88452005	2855	2855	2855	2855	2
538	20250324	115200	88446295	2855	2850	2855	2850	41
539	20250324	115100	88329430	2855	2855	2855	2855	5
540	20250324	115000	88315155	2855	2855	2855	2855	25
541	20250324	114900	88243780	2855	2855	2855	2855	0
542	20250324	114800	88243780	2855	2855	2855	2855	0
543	20250324	114700	88243780	2855	2855	2855	2855	0
544	20250324	114600	88243780	2855	2855	2855	2855	0
545	20250324	114500	88243780	2855	2850	2855	2850	323
546	20250324	114400	87322880	2850	2850	2850	2850	0
547	20250324	114300	87322880	2850	2850	2850	2850	190
548	20250324	114200	86781380	2850	2850	2850	2850	1
549	20250324	114100	86778530	2850	2850	2850	2850	0
550	20250324	114000	86778530	2850	2850	2850	2850	0
551	20250324	113900	86778530	2850	2850	2850	2850	0
552	20250324	113800	86778530	2850	2850	2850	2850	0
553	20250324	113700	86778530	2850	2850	2850	2850	0
554	20250324	113600	86778530	2850	2845	2850	2845	30
555	20250324	113500	86693170	2845	2845	2845	2845	0
556	20250324	113400	86693170	2845	2845	2845	2845	0
557	20250324	113300	86693170	2845	2845	2845	2845	1
558	20250324	113200	86690325	2840	2840	2840	2840	279
559	20250324	113100	85897965	2840	2840	2840	2840	221
560	20250324	113000	85270325	2845	2845	2845	2845	0
561	20250324	112900	85270325	2845	2845	2845	2845	39
562	20250324	112800	85159370	2845	2845	2845	2845	0
563	20250324	112700	85159370	2845	2845	2845	2845	0
564	20250324	112600	85159370	2845	2835	2845	2835	12
565	20250324	112500	85125275	2835	2835	2835	2835	7
566	20250324	112400	85105430	2835	2840	2840	2835	700
567	20250324	112300	83120780	2845	2845	2845	2845	0
568	20250324	112200	83120780	2845	2845	2845	2845	0
569	20250324	112100	83120780	2845	2840	2845	2840	223
570	20250324	112000	82487455	2845	2845	2845	2845	0
571	20250324	111900	82487455	2845	2845	2850	2845	400
572	20250324	111800	81349440	2845	2845	2845	2845	80
573	20250324	111700	81121840	2845	2845	2845	2845	33
574	20250324	111600	81027955	2845	2845	2845	2845	0
575	20250324	111500	81027955	2845	2845	2845	2845	100
576	20250324	111400	80743455	2845	2845	2845	2845	35
577	20250324	111300	80643880	2845	2845	2845	2845	80
578	20250324	111200	80416280	2850	2855	2855	2850	50
579	20250324	111100	80273730	2855	2850	2855	2850	200
580	20250324	111000	79703230	2850	2850	2850	2850	0
581	20250324	110900	79703230	2850	2850	2850	2850	295
582	20250324	110800	78862480	2850	2845	2850	2845	301
583	20250324	110700	78005135	2840	2845	2845	2840	118
584	20250324	110600	77669865	2850	2850	2850	2850	0
585	20250324	110500	77669865	2850	2845	2850	2845	10
586	20250324	110400	77641405	2840	2840	2840	2840	0
587	20250324	110300	77641405	2840	2840	2840	2840	0
588	20250324	110200	77641405	2840	2840	2840	2840	0
589	20250324	110100	77641405	2840	2840	2840	2840	0
590	20250324	110000	77641405	2840	2840	2840	2840	0
591	20250324	105900	77641405	2840	2840	2840	2840	1
592	20250324	105800	77638565	2840	2845	2845	2840	115
593	20250324	105700	77311915	2850	2850	2850	2850	1
594	20250324	105600	77309065	2845	2845	2845	2845	0
595	20250324	105500	77309065	2845	2845	2845	2845	100
596	20250324	105400	77024565	2845	2845	2845	2845	0
597	20250324	105300	77024565	2845	2845	2845	2845	0
598	20250324	105200	77024565	2845	2845	2845	2845	0
599	20250324	105100	77024565	2845	2845	2845	2845	0
600	20250324	105000	77024565	2845	2845	2845	2845	0
601	20250324	104900	77024565	2845	2845	2845	2845	0
602	20250324	104800	77024565	2845	2845	2845	2845	0
603	20250324	104700	77024565	2845	2845	2845	2845	10
604	20250324	104600	76996115	2840	2840	2840	2840	100
605	20250324	104500	76712115	2845	2845	2845	2845	0
606	20250324	104400	76712115	2845	2845	2845	2845	0
607	20250324	104300	76712115	2845	2845	2845	2845	0
608	20250324	104200	76712115	2845	2845	2845	2845	0
609	20250324	104100	76712115	2845	2840	2845	2840	202
610	20250324	104000	76138425	2840	2840	2840	2840	100
611	20250324	103900	75854425	2840	2840	2840	2840	0
612	20250324	103800	75854425	2840	2840	2840	2840	0
613	20250324	103700	75854425	2840	2840	2840	2840	600
614	20250324	103600	74150425	2840	2840	2840	2840	0
615	20250324	103500	74150425	2840	2840	2840	2840	0
616	20250324	103400	74150425	2840	2840	2840	2840	0
617	20250324	103300	74150425	2840	2840	2840	2840	277
618	20250324	103200	73363745	2850	2850	2850	2850	0
619	20250324	103100	73363745	2850	2850	2850	2850	103
620	20250324	103000	73070195	2845	2845	2845	2845	0
621	20250324	102900	73070195	2845	2845	2845	2845	0
622	20250324	102800	73070195	2845	2845	2845	2845	83
623	20250324	102700	72834060	2850	2850	2850	2850	0
624	20250324	102600	72834060	2850	2850	2850	2850	0
625	20250324	102500	72834060	2850	2850	2850	2850	0
626	20250324	102400	72834060	2850	2850	2850	2850	0
627	20250324	102300	72834060	2850	2850	2850	2850	10
628	20250324	102200	72805560	2855	2845	2855	2845	200
629	20250324	102100	72236550	2850	2850	2850	2850	0
630	20250324	102000	72236550	2850	2850	2850	2850	1
631	20250324	101900	72233700	2855	2850	2855	2850	3502
632	20250324	101800	62236990	2855	2845	2855	2845	392
633	20250324	101700	61121600	2845	2845	2845	2845	100
634	20250324	101600	60837100	2845	2845	2845	2845	42
635	20250324	101500	60717610	2850	2850	2850	2850	0
636	20250324	101400	60717610	2850	2850	2850	2850	452
637	20250324	101300	59429410	2845	2845	2850	2845	30
638	20250324	101200	59343965	2850	2850	2850	2850	0
639	20250324	101100	59343965	2850	2850	2850	2850	1
640	20250324	101000	59341115	2840	2840	2840	2840	0
641	20250324	100900	59341115	2840	2840	2840	2840	100
642	20250324	100800	59057115	2835	2835	2835	2835	0
643	20250324	100700	59057115	2835	2835	2835	2835	100
644	20250324	100600	58773615	2850	2840	2850	2840	70
645	20250324	100500	58574755	2840	2840	2840	2840	0
646	20250324	100400	58574755	2840	2840	2840	2840	337
647	20250324	100300	57617675	2840	2840	2840	2840	190
648	20250324	100200	57078075	2850	2850	2850	2850	0
649	20250324	100100	57078075	2850	2850	2850	2850	100
650	20250324	100000	56793075	2845	2845	2845	2845	0
651	20250324	095900	56793075	2845	2845	2845	2845	348
652	20250324	095800	55803015	2845	2845	2845	2845	0
653	20250324	095700	55803015	2845	2845	2845	2845	5
654	20250324	095600	55788790	2840	2840	2840	2840	100
655	20250324	095500	55504790	2840	2840	2840	2840	333
656	20250324	095400	54559070	2840	2840	2840	2840	0
657	20250324	095300	54559070	2840	2840	2840	2840	0
658	20250324	095200	54559070	2840	2835	2840	2835	49
659	20250324	095100	54420130	2835	2830	2835	2830	637
660	20250324	095000	52617395	2830	2830	2835	2830	2461
661	20250324	094900	45652760	2830	2820	2830	2820	2166
662	20250324	094800	39525480	2810	2810	2810	2810	0
663	20250324	094700	39525480	2810	2810	2810	2810	0
664	20250324	094600	39525480	2810	2810	2810	2810	5
665	20250324	094500	39511430	2810	2810	2810	2810	0
666	20250324	094400	39511430	2810	2810	2810	2810	0
667	20250324	094300	39511430	2810	2820	2820	2810	1327
668	20250324	094200	35779025	2820	2820	2820	2820	0
669	20250324	094100	35779025	2820	2820	2820	2820	99
670	20250324	094000	35499845	2825	2825	2825	2825	0
671	20250324	093900	35499845	2825	2825	2825	2825	0
672	20250324	093800	35499845	2825	2825	2825	2825	21
673	20250324	093700	35440520	2825	2825	2825	2825	0
674	20250324	093600	35440520	2825	2825	2825	2825	0
675	20250324	093500	35440520	2825	2825	2825	2825	10
676	20250324	093400	35412270	2825	2825	2825	2825	0
677	20250324	093300	35412270	2825	2825	2825	2825	100
678	20250324	093200	35129770	2820	2820	2820	2820	0
679	20250324	093100	35129770	2820	2820	2820	2820	75
680	20250324	093000	34918270	2820	2820	2820	2820	50
681	20250324	092900	34777270	2820	2820	2820	2820	0
682	20250324	092800	34777270	2820	2820	2820	2820	0
683	20250324	092700	34777270	2820	2820	2820	2820	100
684	20250324	092600	34495270	2820	2820	2820	2820	2
685	20250324	092500	34489630	2820	2820	2820	2820	0
686	20250324	092400	34489630	2820	2820	2820	2820	0
687	20250324	092300	34489630	2820	2820	2820	2820	0
688	20250324	092200	34489630	2820	2820	2820	2820	10
689	20250324	092100	34461430	2820	2820	2820	2820	0
690	20250324	092000	34461430	2820	2820	2820	2820	0
691	20250324	091900	34461430	2820	2820	2820	2820	27
692	20250324	091800	34385290	2830	2830	2830	2830	0
693	20250324	091700	34385290	2830	2830	2830	2830	0
694	20250324	091600	34385290	2830	2830	2830	2830	1
695	20250324	091500	34382460	2820	2820	2820	2820	0
696	20250324	091400	34382460	2820	2815	2820	2815	120
697	20250324	091300	34044210	2810	2805	2810	2805	2024
698	20250324	091200	28358895	2805	2805	2805	2805	0
699	20250324	091100	28358895	2805	2805	2805	2805	0
700	20250324	091000	28358895	2805	2800	2805	2800	4079
701	20250324	090900	16937195	2795	2795	2795	2795	671
702	20250324	090800	15061750	2800	2800	2800	2800	310
703	20250324	090700	14193750	2800	2800	2800	2800	950
704	20250324	090600	11533750	2800	2800	2800	2800	300
705	20250324	090500	10693750	2800	2805	2805	2800	500
706	20250324	090400	9293340	2810	2810	2810	2810	20
707	20250324	090300	9237140	2810	2810	2810	2805	926
708	20250324	090200	6635685	2810	2810	2810	2810	0
709	20250324	090100	6635685	2810	2820	2820	2810	1465
710	20250324	090000	2510630	2825	2830	2830	2825	888