KissMeData/158430/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	203000	1680799010	5570	5570	5570	5570	7126
3	20250324	202900	1680799010	5570	5570	5570	5570	0
4	20250324	202800	1680799010	5570	5570	5570	5570	0
5	20250324	202700	1680799010	5570	5570	5570	5570	0
6	20250324	202600	1680799010	5570	5570	5570	5570	0
7	20250324	202500	1680799010	5570	5570	5570	5570	0
8	20250324	202400	1680799010	5570	5570	5570	5570	0
9	20250324	202300	1680799010	5570	5570	5570	5570	0
10	20250324	202200	1680799010	5570	5570	5570	5570	0
11	20250324	202100	1680799010	5570	5570	5570	5570	0
12	20250324	202000	1680799010	5570	5570	5570	5570	0
13	20250324	201900	1680799010	5570	5570	5570	5570	0
14	20250324	201800	1680799010	5570	5570	5570	5570	0
15	20250324	201700	1680799010	5570	5570	5570	5570	0
16	20250324	201600	1680799010	5570	5570	5570	5570	0
17	20250324	201500	1680799010	5570	5570	5570	5570	0
18	20250324	201400	1680799010	5570	5570	5570	5570	0
19	20250324	201300	1680799010	5570	5570	5570	5570	0
20	20250324	201200	1680799010	5570	5570	5570	5570	0
21	20250324	201100	1680799010	5570	5570	5570	5570	0
22	20250324	201000	1680799010	5570	5570	5570	5570	0
23	20250324	200900	1680799010	5570	5570	5570	5570	0
24	20250324	200800	1680799010	5570	5570	5570	5570	0
25	20250324	200700	1680799010	5570	5570	5570	5570	0
26	20250324	200600	1680799010	5570	5570	5570	5570	0
27	20250324	200500	1680799010	5570	5570	5570	5570	0
28	20250324	200400	1680799010	5570	5570	5570	5570	0
29	20250324	200300	1680799010	5570	5570	5570	5570	0
30	20250324	200200	1680799010	5570	5570	5570	5570	0
31	20250324	200100	1680799010	5570	5570	5570	5570	0
32	20250324	200000	1680799010	5570	5570	5570	5570	7126
33	20250324	195900	1680799010	5570	5570	5570	5570	0
34	20250324	195800	1680799010	5570	5570	5570	5570	0
35	20250324	195700	1680799010	5570	5570	5570	5570	0
36	20250324	195600	1680799010	5570	5570	5570	5570	0
37	20250324	195500	1680799010	5570	5570	5570	5570	0
38	20250324	195400	1680799010	5570	5570	5570	5570	0
39	20250324	195300	1680799010	5570	5570	5570	5570	0
40	20250324	195200	1680799010	5570	5570	5570	5570	0
41	20250324	195100	1680799010	5570	5570	5570	5570	0
42	20250324	195000	1680799010	5570	5570	5570	5570	0
43	20250324	194900	1680799010	5570	5570	5570	5570	0
44	20250324	194800	1680799010	5570	5570	5570	5570	0
45	20250324	194700	1680799010	5570	5570	5570	5570	0
46	20250324	194600	1680799010	5570	5570	5570	5570	0
47	20250324	194500	1680799010	5570	5570	5570	5570	0
48	20250324	194400	1680799010	5570	5570	5570	5570	0
49	20250324	194300	1680799010	5570	5570	5570	5570	0
50	20250324	194200	1680799010	5570	5570	5570	5570	0
51	20250324	194100	1680799010	5570	5570	5570	5570	0
52	20250324	194000	1680799010	5570	5570	5570	5570	0
53	20250324	193900	1680799010	5570	5570	5570	5570	0
54	20250324	193800	1680799010	5570	5570	5570	5570	0
55	20250324	193700	1680799010	5570	5570	5570	5570	0
56	20250324	193600	1680799010	5570	5570	5570	5570	0
57	20250324	193500	1680799010	5570	5570	5570	5570	0
58	20250324	193400	1680799010	5570	5570	5570	5570	0
59	20250324	193300	1680799010	5570	5570	5570	5570	0
60	20250324	193200	1680799010	5570	5570	5570	5570	0
61	20250324	193100	1680799010	5570	5570	5570	5570	0
62	20250324	193000	1680799010	5570	5570	5570	5570	7126
63	20250324	192900	1680799010	5570	5570	5570	5570	0
64	20250324	192800	1680799010	5570	5570	5570	5570	0
65	20250324	192700	1680799010	5570	5570	5570	5570	0
66	20250324	192600	1680799010	5570	5570	5570	5570	0
67	20250324	192500	1680799010	5570	5570	5570	5570	0
68	20250324	192400	1680799010	5570	5570	5570	5570	0
69	20250324	192300	1680799010	5570	5570	5570	5570	0
70	20250324	192200	1680799010	5570	5570	5570	5570	0
71	20250324	192100	1680799010	5570	5570	5570	5570	0
72	20250324	192000	1680799010	5570	5570	5570	5570	0
73	20250324	191900	1680799010	5570	5570	5570	5570	0
74	20250324	191800	1680799010	5570	5570	5570	5570	0
75	20250324	191700	1680799010	5570	5570	5570	5570	0
76	20250324	191600	1680799010	5570	5570	5570	5570	0
77	20250324	191500	1680799010	5570	5570	5570	5570	0
78	20250324	191400	1680799010	5570	5570	5570	5570	0
79	20250324	191300	1680799010	5570	5570	5570	5570	0
80	20250324	191200	1680799010	5570	5570	5570	5570	0
81	20250324	191100	1680799010	5570	5570	5570	5570	0
82	20250324	191000	1680799010	5570	5570	5570	5570	0
83	20250324	190900	1680799010	5570	5570	5570	5570	0
84	20250324	190800	1680799010	5570	5570	5570	5570	0
85	20250324	190700	1680799010	5570	5570	5570	5570	0
86	20250324	190600	1680799010	5570	5570	5570	5570	0
87	20250324	190500	1680799010	5570	5570	5570	5570	0
88	20250324	190400	1680799010	5570	5570	5570	5570	0
89	20250324	190300	1680799010	5570	5570	5570	5570	0
90	20250324	190200	1680799010	5570	5570	5570	5570	0
91	20250324	190100	1680799010	5570	5570	5570	5570	0
92	20250324	190000	1680799010	5570	5570	5570	5570	7126
93	20250324	185900	1680799010	5570	5570	5570	5570	0
94	20250324	185800	1680799010	5570	5570	5570	5570	0
95	20250324	185700	1680799010	5570	5570	5570	5570	0
96	20250324	185600	1680799010	5570	5570	5570	5570	0
97	20250324	185500	1680799010	5570	5570	5570	5570	0
98	20250324	185400	1680799010	5570	5570	5570	5570	0
99	20250324	185300	1680799010	5570	5570	5570	5570	0
100	20250324	185200	1680799010	5570	5570	5570	5570	0
101	20250324	185100	1680799010	5570	5570	5570	5570	0
102	20250324	185000	1680799010	5570	5570	5570	5570	0
103	20250324	184900	1680799010	5570	5570	5570	5570	0
104	20250324	184800	1680799010	5570	5570	5570	5570	0
105	20250324	184700	1680799010	5570	5570	5570	5570	0
106	20250324	184600	1680799010	5570	5570	5570	5570	0
107	20250324	184500	1680799010	5570	5570	5570	5570	0
108	20250324	184400	1680799010	5570	5570	5570	5570	0
109	20250324	184300	1680799010	5570	5570	5570	5570	0
110	20250324	184200	1680799010	5570	5570	5570	5570	0
111	20250324	184100	1680799010	5570	5570	5570	5570	0
112	20250324	184000	1680799010	5570	5570	5570	5570	0
113	20250324	183900	1680799010	5570	5570	5570	5570	0
114	20250324	183800	1680799010	5570	5570	5570	5570	0
115	20250324	183700	1680799010	5570	5570	5570	5570	0
116	20250324	183600	1680799010	5570	5570	5570	5570	0
117	20250324	183500	1680799010	5570	5570	5570	5570	0
118	20250324	183400	1680799010	5570	5570	5570	5570	0
119	20250324	183300	1680799010	5570	5570	5570	5570	0
120	20250324	183200	1680799010	5570	5570	5570	5570	0
121	20250324	183100	1680799010	5570	5570	5570	5570	0
122	20250324	183000	1680799010	5570	5570	5570	5570	7126
123	20250324	182900	1680799010	5570	5570	5570	5570	0
124	20250324	182800	1680799010	5570	5570	5570	5570	0
125	20250324	182700	1680799010	5570	5570	5570	5570	0
126	20250324	182600	1680799010	5570	5570	5570	5570	0
127	20250324	182500	1680799010	5570	5570	5570	5570	0
128	20250324	182400	1680799010	5570	5570	5570	5570	0
129	20250324	182300	1680799010	5570	5570	5570	5570	0
130	20250324	182200	1680799010	5570	5570	5570	5570	0
131	20250324	182100	1680799010	5570	5570	5570	5570	0
132	20250324	182000	1680799010	5570	5570	5570	5570	0
133	20250324	181900	1680799010	5570	5570	5570	5570	0
134	20250324	181800	1680799010	5570	5570	5570	5570	0
135	20250324	181700	1680799010	5570	5570	5570	5570	0
136	20250324	181600	1680799010	5570	5570	5570	5570	0
137	20250324	181500	1680799010	5570	5570	5570	5570	0
138	20250324	181400	1680799010	5570	5570	5570	5570	0
139	20250324	181300	1680799010	5570	5570	5570	5570	0
140	20250324	181200	1680799010	5570	5570	5570	5570	0
141	20250324	181100	1680799010	5570	5570	5570	5570	0
142	20250324	181000	1680799010	5570	5570	5570	5570	0
143	20250324	180900	1680799010	5570	5570	5570	5570	0
144	20250324	180800	1680799010	5570	5570	5570	5570	0
145	20250324	180700	1680799010	5570	5570	5570	5570	0
146	20250324	180600	1680799010	5570	5570	5570	5570	0
147	20250324	180500	1680799010	5570	5570	5570	5570	0
148	20250324	180400	1680799010	5570	5570	5570	5570	0
149	20250324	180300	1680799010	5570	5570	5570	5570	0
150	20250324	180200	1680799010	5570	5570	5570	5570	0
151	20250324	180100	1680799010	5570	5570	5570	5570	0
152	20250324	180000	1680799010	5570	5570	5570	5570	7126
153	20250324	175900	1680799010	5570	5570	5570	5570	0
154	20250324	175800	1680799010	5570	5570	5570	5570	0
155	20250324	175700	1680799010	5570	5570	5570	5570	0
156	20250324	175600	1680799010	5570	5570	5570	5570	0
157	20250324	175500	1680799010	5570	5570	5570	5570	0
158	20250324	175400	1680799010	5570	5570	5570	5570	0
159	20250324	175300	1680799010	5570	5570	5570	5570	0
160	20250324	175200	1680799010	5570	5570	5570	5570	0
161	20250324	175100	1680799010	5570	5570	5570	5570	0
162	20250324	175000	1680799010	5570	5570	5570	5570	0
163	20250324	174900	1680799010	5570	5570	5570	5570	0
164	20250324	174800	1680799010	5570	5570	5570	5570	0
165	20250324	174700	1680799010	5570	5570	5570	5570	0
166	20250324	174600	1680799010	5570	5570	5570	5570	0
167	20250324	174500	1680799010	5570	5570	5570	5570	0
168	20250324	174400	1680799010	5570	5570	5570	5570	0
169	20250324	174300	1680799010	5570	5570	5570	5570	0
170	20250324	174200	1680799010	5570	5570	5570	5570	0
171	20250324	174100	1680799010	5570	5570	5570	5570	0
172	20250324	174000	1680799010	5570	5570	5570	5570	0
173	20250324	173900	1680799010	5570	5570	5570	5570	0
174	20250324	173800	1680799010	5570	5570	5570	5570	0
175	20250324	173700	1680799010	5570	5570	5570	5570	0
176	20250324	173600	1680799010	5570	5570	5570	5570	0
177	20250324	173500	1680799010	5570	5570	5570	5570	0
178	20250324	173400	1680799010	5570	5570	5570	5570	0
179	20250324	173300	1680799010	5570	5570	5570	5570	0
180	20250324	173200	1680799010	5570	5570	5570	5570	0
181	20250324	173100	1680799010	5570	5570	5570	5570	0
182	20250324	173000	1680799010	5570	5570	5570	5570	7126
183	20250324	172900	1680799010	5570	5570	5570	5570	0
184	20250324	172800	1680799010	5570	5570	5570	5570	0
185	20250324	172700	1680799010	5570	5570	5570	5570	0
186	20250324	172600	1680799010	5570	5570	5570	5570	0
187	20250324	172500	1680799010	5570	5570	5570	5570	0
188	20250324	172400	1680799010	5570	5570	5570	5570	0
189	20250324	172300	1680799010	5570	5570	5570	5570	0
190	20250324	172200	1680799010	5570	5570	5570	5570	0
191	20250324	172100	1680799010	5570	5570	5570	5570	0
192	20250324	172000	1680799010	5570	5570	5570	5570	0
193	20250324	171900	1680799010	5570	5570	5570	5570	0
194	20250324	171800	1680799010	5570	5570	5570	5570	0
195	20250324	171700	1680799010	5570	5570	5570	5570	0
196	20250324	171600	1680799010	5570	5570	5570	5570	0
197	20250324	171500	1680799010	5570	5570	5570	5570	0
198	20250324	171400	1680799010	5570	5570	5570	5570	0
199	20250324	171300	1680799010	5570	5570	5570	5570	0
200	20250324	171200	1680799010	5570	5570	5570	5570	0
201	20250324	171100	1680799010	5570	5570	5570	5570	0
202	20250324	171000	1680799010	5570	5570	5570	5570	0
203	20250324	170900	1680799010	5570	5570	5570	5570	0
204	20250324	170800	1680799010	5570	5570	5570	5570	0
205	20250324	170700	1680799010	5570	5570	5570	5570	0
206	20250324	170600	1680799010	5570	5570	5570	5570	0
207	20250324	170500	1680799010	5570	5570	5570	5570	0
208	20250324	170400	1680799010	5570	5570	5570	5570	0
209	20250324	170300	1680799010	5570	5570	5570	5570	0
210	20250324	170200	1680799010	5570	5570	5570	5570	0
211	20250324	170100	1680799010	5570	5570	5570	5570	0
212	20250324	170000	1680799010	5570	5570	5570	5570	7126
213	20250324	165900	1680799010	5570	5570	5570	5570	0
214	20250324	165800	1680799010	5570	5570	5570	5570	0
215	20250324	165700	1680799010	5570	5570	5570	5570	0
216	20250324	165600	1680799010	5570	5570	5570	5570	0
217	20250324	165500	1680799010	5570	5570	5570	5570	0
218	20250324	165400	1680799010	5570	5570	5570	5570	0
219	20250324	165300	1680799010	5570	5570	5570	5570	0
220	20250324	165200	1680799010	5570	5570	5570	5570	0
221	20250324	165100	1680799010	5570	5570	5570	5570	0
222	20250324	165000	1680799010	5570	5570	5570	5570	0
223	20250324	164900	1680799010	5570	5570	5570	5570	0
224	20250324	164800	1680799010	5570	5570	5570	5570	0
225	20250324	164700	1680799010	5570	5570	5570	5570	0
226	20250324	164600	1680799010	5570	5570	5570	5570	0
227	20250324	164500	1680799010	5570	5570	5570	5570	0
228	20250324	164400	1680799010	5570	5570	5570	5570	0
229	20250324	164300	1680799010	5570	5570	5570	5570	0
230	20250324	164200	1680799010	5570	5570	5570	5570	0
231	20250324	164100	1680799010	5570	5570	5570	5570	0
232	20250324	164000	1680799010	5570	5570	5570	5570	0
233	20250324	163900	1680799010	5570	5570	5570	5570	0
234	20250324	163800	1680799010	5570	5570	5570	5570	0
235	20250324	163700	1680799010	5570	5570	5570	5570	0
236	20250324	163600	1680799010	5570	5570	5570	5570	0
237	20250324	163500	1680799010	5570	5570	5570	5570	0
238	20250324	163400	1680799010	5570	5570	5570	5570	0
239	20250324	163300	1680799010	5570	5570	5570	5570	0
240	20250324	163200	1680799010	5570	5570	5570	5570	0
241	20250324	163100	1680799010	5570	5570	5570	5570	0
242	20250324	163000	1680799010	5570	5570	5570	5570	7126
243	20250324	162900	1680799010	5570	5570	5570	5570	0
244	20250324	162800	1680799010	5570	5570	5570	5570	0
245	20250324	162700	1680799010	5570	5570	5570	5570	0
246	20250324	162600	1680799010	5570	5570	5570	5570	0
247	20250324	162500	1680799010	5570	5570	5570	5570	0
248	20250324	162400	1680799010	5570	5570	5570	5570	0
249	20250324	162300	1680799010	5570	5570	5570	5570	0
250	20250324	162200	1680799010	5570	5570	5570	5570	0
251	20250324	162100	1680799010	5570	5570	5570	5570	0
252	20250324	162000	1680799010	5570	5570	5570	5570	0
253	20250324	161900	1680799010	5570	5570	5570	5570	0
254	20250324	161800	1680799010	5570	5570	5570	5570	0
255	20250324	161700	1680799010	5570	5570	5570	5570	0
256	20250324	161600	1680799010	5570	5570	5570	5570	0
257	20250324	161500	1680799010	5570	5570	5570	5570	0
258	20250324	161400	1680799010	5570	5570	5570	5570	0
259	20250324	161300	1680799010	5570	5570	5570	5570	0
260	20250324	161200	1680799010	5570	5570	5570	5570	0
261	20250324	161100	1680799010	5570	5570	5570	5570	0
262	20250324	161000	1680799010	5570	5570	5570	5570	0
263	20250324	160900	1680799010	5570	5570	5570	5570	0
264	20250324	160800	1680799010	5570	5570	5570	5570	0
265	20250324	160700	1680799010	5570	5570	5570	5570	0
266	20250324	160600	1680799010	5570	5570	5570	5570	0
267	20250324	160500	1680799010	5570	5570	5570	5570	0
268	20250324	160400	1680799010	5570	5570	5570	5570	0
269	20250324	160300	1680799010	5570	5570	5570	5570	0
270	20250324	160200	1680799010	5570	5570	5570	5570	0
271	20250324	160100	1680799010	5570	5570	5570	5570	0
272	20250324	160000	1680799010	5570	5570	5570	5570	7126
273	20250324	155900	1680799010	5570	5570	5570	5570	0
274	20250324	155800	1680799010	5570	5570	5570	5570	0
275	20250324	155700	1680799010	5570	5570	5570	5570	0
276	20250324	155600	1680799010	5570	5570	5570	5570	0
277	20250324	155500	1680799010	5570	5570	5570	5570	0
278	20250324	155400	1680799010	5570	5570	5570	5570	0
279	20250324	155300	1680799010	5570	5570	5570	5570	0
280	20250324	155200	1680799010	5570	5570	5570	5570	0
281	20250324	155100	1680799010	5570	5570	5570	5570	0
282	20250324	155000	1680799010	5570	5570	5570	5570	0
283	20250324	154900	1680799010	5570	5570	5570	5570	0
284	20250324	154800	1680799010	5570	5570	5570	5570	0
285	20250324	154700	1680799010	5570	5570	5570	5570	0
286	20250324	154600	1680799010	5570	5570	5570	5570	0
287	20250324	154500	1680799010	5570	5570	5570	5570	0
288	20250324	154400	1680799010	5570	5570	5570	5570	0
289	20250324	154300	1680799010	5570	5570	5570	5570	0
290	20250324	154200	1680799010	5570	5570	5570	5570	0
291	20250324	154100	1680799010	5570	5570	5570	5570	0
292	20250324	154000	1680799010	5570	5570	5570	5570	0
293	20250324	153900	1680799010	5570	5570	5570	5570	0
294	20250324	153800	1680799010	5570	5570	5570	5570	0
295	20250324	153700	1680799010	5570	5570	5570	5570	0
296	20250324	153600	1680799010	5570	5570	5570	5570	0
297	20250324	153500	1680799010	5570	5570	5570	5570	0
298	20250324	153400	1680799010	5570	5570	5570	5570	0
299	20250324	153300	1680799010	5570	5570	5570	5570	0
300	20250324	153200	1680799010	5570	5570	5570	5570	0
301	20250324	153100	1680799010	5570	5570	5570	5570	0
302	20250324	153000	1680799010	5570	5570	5570	5570	14252
303	20250324	152900	1641107190	5590	5590	5590	5590	0
304	20250324	152800	1641107190	5590	5590	5590	5590	0
305	20250324	152700	1641107190	5590	5590	5590	5590	0
306	20250324	152600	1641107190	5590	5590	5590	5590	0
307	20250324	152500	1641107190	5590	5590	5590	5590	0
308	20250324	152400	1641107190	5590	5590	5590	5590	0
309	20250324	152300	1641107190	5590	5590	5590	5590	0
310	20250324	152200	1641107190	5590	5590	5590	5590	0
311	20250324	152100	1641107190	5590	5590	5590	5590	0
312	20250324	152000	1641107190	5590	5590	5590	5590	0
313	20250324	151900	1641107190	5590	5580	5590	5580	649
314	20250324	151800	1637484240	5580	5580	5590	5580	487
315	20250324	151700	1634765400	5580	5580	5580	5580	237
316	20250324	151600	1633442940	5590	5590	5590	5590	1
317	20250324	151500	1633437350	5580	5580	5580	5570	444
318	20250324	151400	1630961970	5590	5590	5590	5590	504
319	20250324	151300	1628144610	5600	5590	5600	5590	765
320	20250324	151200	1623864190	5590	5570	5590	5570	962
321	20250324	151100	1618496600	5570	5550	5570	5550	377
322	20250324	151000	1616398960	5550	5560	5560	5550	2282
323	20250324	150900	1603730510	5560	5570	5580	5560	403
324	20250324	150800	1601487480	5570	5570	5570	5570	184
325	20250324	150700	1600462600	5580	5570	5580	5560	1101
326	20250324	150600	1594338710	5570	5570	5570	5570	77
327	20250324	150500	1593909820	5570	5560	5570	5560	549
328	20250324	150400	1590853680	5560	5560	5560	5560	400
329	20250324	150300	1588629680	5560	5550	5560	5550	579
330	20250324	150200	1585416210	5550	5550	5570	5550	914
331	20250324	150100	1580327510	5570	5555	5570	5555	403
332	20250324	150000	1578086825	5560	5560	5560	5550	1020
333	20250324	145900	1572423775	5560	5570	5570	5560	11
334	20250324	145800	1572362515	5570	5570	5570	5570	2
335	20250324	145700	1572351375	5580	5560	5580	5560	1925
336	20250324	145600	1561648335	5570	5570	5570	5570	150
337	20250324	145500	1560812835	5570	5570	5570	5570	0
338	20250324	145400	1560812835	5570	5570	5570	5570	1000
339	20250324	145300	1555242835	5570	5570	5570	5570	0
340	20250324	145200	1555242835	5570	5580	5590	5570	410
341	20250324	145100	1552953555	5580	5580	5580	5580	101
342	20250324	145000	1552389975	5580	5580	5580	5580	1000
343	20250324	144900	1546809975	5580	5580	5580	5580	50
344	20250324	144800	1546530975	5580	5570	5580	5570	757
345	20250324	144700	1542309315	5580	5570	5580	5570	550
346	20250324	144600	1539245805	5570	5580	5580	5570	602
347	20250324	144500	1535886905	5580	5580	5580	5580	151
348	20250324	144400	1535044325	5570	5570	5570	5570	30
349	20250324	144300	1534877225	5580	5580	5580	5580	101
350	20250324	144200	1534313645	5580	5580	5580	5580	0
351	20250324	144100	1534313645	5580	5580	5580	5580	0
352	20250324	144000	1534313645	5580	5580	5580	5580	12
353	20250324	143900	1534246685	5590	5590	5590	5590	1
354	20250324	143800	1534241095	5580	5590	5590	5580	73
355	20250324	143700	1533833125	5590	5590	5590	5590	171
356	20250324	143600	1532877235	5580	5570	5590	5570	192
357	20250324	143500	1531806535	5570	5570	5570	5570	0
358	20250324	143400	1531806535	5570	5570	5570	5570	28
359	20250324	143300	1531650575	5570	5570	5570	5570	202
360	20250324	143200	1530525435	5580	5580	5580	5580	90
361	20250324	143100	1530023235	5570	5570	5570	5570	1
362	20250324	143000	1530017665	5590	5590	5590	5590	153
363	20250324	142900	1529162395	5590	5590	5590	5590	1
364	20250324	142800	1529156805	5590	5580	5590	5580	1043
365	20250324	142700	1523335075	5580	5580	5580	5580	536
366	20250324	142600	1520344195	5580	5580	5580	5580	464
367	20250324	142500	1517755075	5590	5590	5590	5590	1
368	20250324	142400	1517749485	5580	5580	5580	5580	0
369	20250324	142300	1517749485	5580	5580	5580	5580	0
370	20250324	142200	1517749485	5580	5580	5580	5580	260
371	20250324	142100	1516298685	5590	5590	5590	5570	112
372	20250324	142000	1515674705	5580	5580	5580	5580	2
373	20250324	141900	1515663545	5580	5570	5580	5570	54
374	20250324	141800	1515362235	5590	5590	5590	5590	9
375	20250324	141700	1515311925	5590	5590	5590	5590	74
376	20250324	141600	1514898265	5590	5570	5590	5570	1399
377	20250324	141500	1507083315	5570	5570	5570	5570	1
378	20250324	141400	1507077745	5560	5570	5570	5560	813
379	20250324	141300	1502556185	5580	5570	5580	5570	1788
380	20250324	141200	1492589025	5580	5580	5580	5580	1
381	20250324	141100	1492583445	5580	5580	5580	5580	10
382	20250324	141000	1492527645	5580	5580	5580	5580	9
383	20250324	140900	1492477425	5570	5570	5570	5570	0
384	20250324	140800	1492477425	5570	5570	5570	5570	77
385	20250324	140700	1492048535	5570	5580	5580	5560	846
386	20250324	140600	1487330725	5560	5560	5560	5560	0
387	20250324	140500	1487330725	5560	5560	5560	5560	168
388	20250324	140400	1486396645	5560	5570	5570	5560	2945
389	20250324	140300	1470018555	5580	5580	5580	5580	489
390	20250324	140200	1467289935	5580	5590	5590	5580	3933
391	20250324	140100	1445341795	5590	5590	5590	5590	1
392	20250324	140000	1445336205	5600	5600	5600	5600	0
393	20250324	135900	1445336205	5600	5600	5600	5590	240
394	20250324	135800	1443992505	5590	5600	5600	5590	125
395	20250324	135700	1443293715	5600	5600	5600	5600	1
396	20250324	135600	1443288115	5590	5590	5590	5590	62
397	20250324	135500	1442941535	5590	5590	5590	5590	462
398	20250324	135400	1440358955	5580	5580	5580	5580	326
399	20250324	135300	1438539875	5590	5580	5590	5580	161
400	20250324	135200	1437639895	5580	5580	5580	5580	0
401	20250324	135100	1437639895	5580	5590	5590	5580	531
402	20250324	135000	1434676715	5590	5590	5590	5590	2305
403	20250324	134900	1421791765	5590	5590	5590	5590	50
404	20250324	134800	1421512265	5600	5600	5600	5600	0
405	20250324	134700	1421512265	5600	5600	5600	5600	22
406	20250324	134600	1421389065	5600	5590	5600	5590	454
407	20250324	134500	1418848555	5590	5590	5590	5585	387
408	20250324	134400	1416686100	5590	5590	5590	5590	0
409	20250324	134300	1416686100	5590	5590	5590	5590	30
410	20250324	134200	1416518400	5590	5595	5600	5580	1486
411	20250324	134100	1408214280	5580	5580	5580	5580	17
412	20250324	134000	1408119420	5600	5595	5600	5590	11
413	20250324	133900	1408057875	5590	5590	5590	5590	1500
414	20250324	133800	1399672875	5590	5590	5590	5590	1662
415	20250324	133700	1390382295	5600	5600	5600	5600	0
416	20250324	133600	1390382295	5600	5600	5600	5600	0
417	20250324	133500	1390382295	5600	5600	5605	5600	2195
418	20250324	133400	1378090275	5600	5590	5600	5590	511
419	20250324	133300	1375231565	5600	5600	5600	5600	181
420	20250324	133200	1374217965	5600	5600	5600	5600	1152
421	20250324	133100	1367766765	5600	5600	5600	5600	2
422	20250324	133000	1367755565	5600	5600	5600	5600	21
423	20250324	132900	1367637965	5600	5600	5610	5600	1227
424	20250324	132800	1360766665	5600	5600	5600	5600	298
425	20250324	132700	1359097865	5590	5590	5600	5590	115
426	20250324	132600	1358454015	5590	5610	5610	5590	1612
427	20250324	132500	1349441455	5620	5620	5620	5620	0
428	20250324	132400	1349441455	5620	5610	5620	5610	700
429	20250324	132300	1345507655	5590	5630	5630	5590	1405
430	20250324	132200	1337626085	5630	5620	5630	5610	2711
431	20250324	132100	1322382255	5630	5620	5630	5600	2787
432	20250324	132000	1306708135	5620	5610	5620	5610	6103
433	20250324	131900	1272430135	5610	5600	5610	5600	2940
434	20250324	131800	1255956135	5600	5600	5600	5600	10
435	20250324	131700	1255900135	5600	5590	5600	5590	4625
436	20250324	131600	1230025145	5590	5570	5590	5570	101
437	20250324	131500	1229462215	5580	5590	5590	5580	1419
438	20250324	131400	1221544085	5590	5590	5590	5590	3
439	20250324	131300	1221527315	5590	5590	5590	5590	220
440	20250324	131200	1220297515	5590	5590	5590	5580	1480
441	20250324	131100	1212026095	5590	5590	5590	5590	134
442	20250324	131000	1211277035	5590	5590	5590	5590	90
443	20250324	130900	1210773935	5590	5580	5590	5580	561
444	20250324	130800	1207643535	5580	5570	5580	5570	1116
445	20250324	130700	1201418305	5570	5570	5570	5570	5
446	20250324	130600	1201390455	5570	5580	5580	5570	1917
447	20250324	130500	1190702515	5580	5570	5580	5570	2293
448	20250324	130400	1177915765	5540	5540	5540	5540	20
449	20250324	130300	1177804965	5540	5560	5560	5540	1453
450	20250324	130200	1169740845	5560	5560	5560	5560	3
451	20250324	130100	1169724165	5560	5560	5560	5560	278
452	20250324	130000	1168178485	5550	5550	5550	5550	10
453	20250324	125900	1168122985	5550	5550	5550	5550	11
454	20250324	125800	1168061935	5550	5550	5550	5550	0
455	20250324	125700	1168061935	5550	5555	5560	5550	1870
456	20250324	125600	1157682385	5550	5550	5550	5550	0
457	20250324	125500	1157682385	5550	5560	5560	5550	1564
458	20250324	125400	1148988475	5570	5570	5570	5570	52
459	20250324	125300	1148698835	5570	5570	5570	5570	6
460	20250324	125200	1148665415	5580	5580	5580	5580	9
461	20250324	125100	1148615195	5580	5570	5580	5570	181
462	20250324	125000	1147605715	5580	5580	5580	5580	0
463	20250324	124900	1147605715	5580	5580	5580	5580	44
464	20250324	124800	1147360195	5570	5570	5570	5570	4
465	20250324	124700	1147337915	5570	5570	5570	5570	150
466	20250324	124600	1146502415	5570	5570	5570	5570	0
467	20250324	124500	1146502415	5570	5580	5580	5570	476
468	20250324	124400	1143850115	5580	5580	5580	5580	0
469	20250324	124300	1143850115	5580	5580	5580	5580	97
470	20250324	124200	1143308855	5580	5580	5580	5580	1
471	20250324	124100	1143303275	5580	5580	5580	5580	3
472	20250324	124000	1143286535	5580	5580	5580	5580	146
473	20250324	123900	1142471855	5570	5570	5570	5570	0
474	20250324	123800	1142471855	5570	5570	5570	5570	36
475	20250324	123700	1142271335	5570	5570	5570	5570	746
476	20250324	123600	1138116115	5590	5570	5590	5570	4941
477	20250324	123500	1110542635	5570	5570	5570	5570	70
478	20250324	123400	1110152735	5570	5570	5570	5570	0
479	20250324	123300	1110152735	5570	5570	5570	5570	160
480	20250324	123200	1109261535	5560	5560	5560	5560	25
481	20250324	123100	1109122535	5570	5570	5570	5570	18
482	20250324	123000	1109022275	5570	5570	5570	5570	96
483	20250324	122900	1108487555	5570	5580	5580	5570	1019
484	20250324	122800	1102808145	5580	5580	5580	5580	85
485	20250324	122700	1102333845	5570	5580	5580	5570	6
486	20250324	122600	1102300385	5590	5620	5620	5580	1852
487	20250324	122500	1091959925	5600	5600	5620	5600	3792
488	20250324	122400	1070687535	5600	5570	5600	5570	3616
489	20250324	122300	1050463305	5570	5570	5570	5570	172
490	20250324	122200	1049505265	5570	5580	5580	5550	33
491	20250324	122100	1049322055	5570	5570	5570	5570	1
492	20250324	122000	1049316485	5540	5540	5540	5540	0
493	20250324	121900	1049316485	5540	5570	5570	5540	948
494	20250324	121800	1044054135	5560	5560	5560	5560	47
495	20250324	121700	1043792815	5560	5560	5560	5560	444
496	20250324	121600	1041324175	5560	5560	5560	5560	0
497	20250324	121500	1041324175	5560	5560	5560	5560	0
498	20250324	121400	1041324175	5560	5560	5560	5560	200
499	20250324	121300	1040212175	5560	5550	5560	5550	42
500	20250324	121200	1039978955	5550	5550	5550	5550	55
501	20250324	121100	1039673705	5550	5560	5560	5550	510
502	20250324	121000	1036842205	5560	5550	5560	5550	139
503	20250324	120900	1036069565	5560	5560	5560	5560	3
504	20250324	120800	1036052885	5570	5560	5570	5560	500
505	20250324	120700	1033268435	5550	5550	5550	5550	444
506	20250324	120600	1030804235	5580	5580	5580	5580	0
507	20250324	120500	1030804235	5580	5580	5580	5580	154
508	20250324	120400	1029944915	5580	5600	5610	5560	4365
509	20250324	120300	1005547415	5600	5580	5610	5580	5714
510	20250324	120200	973597545	5580	5550	5580	5550	3663
511	20250324	120100	953188095	5550	5550	5550	5550	181
512	20250324	120000	952183545	5540	5540	5540	5540	10
513	20250324	115900	952128145	5520	5520	5520	5520	56
514	20250324	115800	951819025	5520	5520	5520	5520	0
515	20250324	115700	951819025	5520	5520	5520	5520	500
516	20250324	115600	949059025	5520	5530	5550	5520	949
517	20250324	115500	943814195	5540	5540	5540	5540	134
518	20250324	115400	943071835	5510	5510	5520	5510	56
519	20250324	115300	942762995	5510	5530	5550	5510	578
520	20250324	115200	939566595	5490	5550	5550	5490	34742
521	20250324	115100	747907725	5560	5560	5560	5560	1500
522	20250324	115000	739567725	5570	5570	5570	5570	0
523	20250324	114900	739567725	5570	5570	5570	5570	0
524	20250324	114800	739567725	5570	5570	5570	5570	107
525	20250324	114700	738971735	5570	5570	5570	5570	0
526	20250324	114600	738971735	5570	5570	5570	5570	215
527	20250324	114500	737774185	5570	5570	5570	5570	163
528	20250324	114400	736866275	5560	5560	5560	5560	200
529	20250324	114300	735754275	5560	5560	5560	5560	0
530	20250324	114200	735754275	5560	5560	5560	5560	2
531	20250324	114100	735743155	5570	5570	5570	5570	0
532	20250324	114000	735743155	5570	5560	5570	5560	12
533	20250324	113900	735676325	5550	5570	5570	5550	1222
534	20250324	113800	728885485	5570	5570	5570	5570	550
535	20250324	113700	725821985	5570	5570	5570	5570	69
536	20250324	113600	725437655	5570	5570	5570	5570	205
537	20250324	113500	724295805	5570	5570	5570	5570	198
538	20250324	113400	723192945	5580	5580	5580	5580	114
539	20250324	113300	722556825	5580	5580	5580	5580	0
540	20250324	113200	722556825	5580	5580	5580	5580	0
541	20250324	113100	722556825	5580	5580	5580	5580	28
542	20250324	113000	722400585	5580	5580	5580	5580	50
543	20250324	112900	722121585	5580	5580	5580	5580	0
544	20250324	112800	722121585	5580	5580	5580	5580	14
545	20250324	112700	722043465	5580	5560	5580	5560	415
546	20250324	112600	719735065	5560	5570	5570	5560	420
547	20250324	112500	717395765	5570	5570	5570	5570	0
548	20250324	112400	717395765	5570	5590	5590	5570	323
549	20250324	112300	715591215	5590	5580	5590	5580	818
550	20250324	112200	711025535	5570	5560	5570	5560	5980
551	20250324	112100	677751595	5560	5550	5560	5550	18
552	20250324	112000	677651605	5550	5550	5550	5550	350
553	20250324	111900	675709105	5560	5560	5560	5560	0
554	20250324	111800	675709105	5560	5560	5560	5560	0
555	20250324	111700	675709105	5560	5560	5560	5560	31
556	20250324	111600	675536745	5550	5550	5550	5550	10
557	20250324	111500	675481245	5560	5560	5560	5560	18
558	20250324	111400	675381165	5560	5560	5560	5560	0
559	20250324	111300	675381165	5560	5550	5560	5550	1011
560	20250324	111200	669770105	5550	5560	5560	5550	403
561	20250324	111100	667530425	5550	5550	5550	5550	3
562	20250324	111000	667513775	5550	5550	5550	5550	0
563	20250324	110900	667513775	5550	5550	5550	5550	1001
564	20250324	110800	661958225	5550	5550	5550	5550	0
565	20250324	110700	661958225	5550	5550	5550	5550	0
566	20250324	110600	661958225	5550	5550	5550	5550	0
567	20250324	110500	661958225	5550	5550	5550	5550	10
568	20250324	110400	661902725	5550	5540	5560	5540	1454
569	20250324	110300	653838655	5550	5550	5550	5550	0
570	20250324	110200	653838655	5550	5550	5550	5550	0
571	20250324	110100	653838655	5550	5550	5550	5550	0
572	20250324	110000	653838655	5550	5540	5550	5540	12
573	20250324	105900	653772155	5540	5540	5540	5540	40
574	20250324	105800	653550555	5540	5540	5540	5540	532
575	20250324	105700	650603275	5540	5540	5550	5540	1006
576	20250324	105600	645030005	5540	5540	5540	5540	2331
577	20250324	105500	632116265	5550	5550	5550	5550	753
578	20250324	105400	627937115	5560	5560	5560	5560	124
579	20250324	105300	627247675	5550	5560	5560	5550	539
580	20250324	105200	624252225	5560	5550	5560	5550	590
581	20250324	105100	620972095	5550	5550	5550	5550	10
582	20250324	105000	620916595	5550	5550	5550	5550	0
583	20250324	104900	620916595	5550	5550	5550	5550	47
584	20250324	104800	620655745	5550	5555	5560	5550	1407
585	20250324	104700	612835005	5550	5550	5550	5550	0
586	20250324	104600	612835005	5550	5560	5560	5550	33
587	20250324	104500	612651795	5560	5560	5560	5560	91
588	20250324	104400	612145835	5560	5560	5560	5560	49
589	20250324	104300	611873395	5560	5560	5560	5560	701
590	20250324	104200	607975835	5560	5560	5560	5560	1243
591	20250324	104100	601064755	5560	5560	5560	5560	700
592	20250324	104000	597172755	5560	5560	5560	5560	1
593	20250324	103900	597167195	5550	5550	5550	5550	177
594	20250324	103800	596184845	5550	5550	5550	5545	400
595	20250324	103700	593965690	5550	5550	5550	5550	20
596	20250324	103600	593854690	5550	5550	5555	5550	368
597	20250324	103500	591812285	5550	5550	5550	5550	82
598	20250324	103400	591357185	5550	5560	5560	5550	8
599	20250324	103300	591312745	5550	5550	5550	5550	0
600	20250324	103200	591312745	5550	5560	5560	5550	394
601	20250324	103100	589122295	5560	5560	5560	5560	203
602	20250324	103000	587993615	5560	5550	5560	5550	162
603	20250324	102900	587094505	5550	5550	5550	5550	31
604	20250324	102800	586922455	5550	5550	5550	5550	3605
605	20250324	102700	566914705	5550	5550	5550	5550	67
606	20250324	102600	566542855	5550	5550	5550	5550	45
607	20250324	102500	566293105	5550	5550	5550	5540	1054
608	20250324	102400	560443935	5550	5550	5550	5540	81
609	20250324	102300	559995155	5540	5540	5550	5540	141
610	20250324	102200	559213515	5550	5550	5550	5550	6
611	20250324	102100	559180215	5540	5540	5540	5540	171
612	20250324	102000	558232875	5540	5550	5550	5540	534
613	20250324	101900	555272505	5550	5550	5550	5550	10
614	20250324	101800	555217005	5550	5550	5550	5550	116
615	20250324	101700	554573205	5550	5550	5550	5550	13
616	20250324	101600	554501055	5550	5550	5550	5540	640
617	20250324	101500	550949155	5540	5540	5540	5535	104
618	20250324	101400	550373005	5540	5540	5540	5530	694
619	20250324	101300	546528845	5530	5530	5530	5530	151
620	20250324	101200	545693815	5540	5530	5540	5530	1461
621	20250324	101100	537614475	5530	5530	5530	5530	594
622	20250324	101000	534329655	5530	5530	5530	5530	1210
623	20250324	100900	527638355	5540	5540	5540	5540	41
624	20250324	100800	527411215	5520	5520	5520	5520	0
625	20250324	100700	527411215	5520	5520	5520	5520	0
626	20250324	100600	527411215	5520	5540	5540	5520	3051
627	20250324	100500	510569675	5540	5530	5540	5530	1095
628	20250324	100400	504512875	5530	5540	5540	5530	221
629	20250324	100300	503288635	5540	5530	5540	5530	202
630	20250324	100200	502170385	5540	5530	5540	5530	762
631	20250324	100100	497949935	5520	5540	5550	5520	1684
632	20250324	100000	488629135	5550	5550	5550	5550	75
633	20250324	095900	488212885	5550	5540	5550	5540	475
634	20250324	095800	485577235	5540	5550	5550	5530	47
635	20250324	095700	485316855	5550	5550	5550	5550	1
636	20250324	095600	485311305	5540	5530	5550	5530	211
637	20250324	095500	484144385	5530	5530	5530	5530	0
638	20250324	095400	484144385	5530	5540	5540	5530	165
639	20250324	095300	483230385	5540	5530	5540	5530	495
640	20250324	095200	480489035	5540	5540	5540	5540	74
641	20250324	095100	480079075	5540	5540	5550	5540	1726
642	20250324	095000	470516995	5540	5540	5540	5540	379
643	20250324	094900	468417335	5530	5530	5540	5530	138
644	20250324	094800	467654185	5530	5530	5530	5530	0
645	20250324	094700	467654185	5530	5530	5530	5530	764
646	20250324	094600	463429265	5530	5530	5530	5530	223
647	20250324	094500	462196075	5540	5540	5540	5540	2
648	20250324	094400	462184995	5540	5540	5540	5540	178
649	20250324	094300	461198875	5540	5540	5540	5540	66
650	20250324	094200	460833235	5540	5540	5540	5540	207
651	20250324	094100	459686455	5540	5540	5540	5540	501
652	20250324	094000	456910915	5540	5520	5550	5520	4845
653	20250324	093900	430137575	5530	5530	5530	5530	1506
654	20250324	093800	421809395	5530	5540	5540	5530	672
655	20250324	093700	418091165	5540	5540	5550	5540	1525
656	20250324	093600	409642655	5540	5540	5540	5540	182
657	20250324	093500	408634375	5550	5550	5550	5550	1700
658	20250324	093400	399199375	5560	5560	5560	5550	330
659	20250324	093300	397365575	5550	5560	5560	5550	1109
660	20250324	093200	391209625	5550	5550	5550	5550	335
661	20250324	093100	389350375	5550	5550	5550	5550	332
662	20250324	093000	387507775	5550	5550	5550	5550	1403
663	20250324	092900	379721125	5550	5540	5550	5540	243
664	20250324	092800	378373605	5550	5550	5550	5550	306
665	20250324	092700	376675305	5550	5560	5560	5550	1651
666	20250324	092600	367512165	5560	5560	5570	5540	2564
667	20250324	092500	353278245	5560	5560	5560	5550	4326
668	20250324	092400	329247735	5560	5550	5560	5550	2058
669	20250324	092300	317825435	5550	5540	5550	5530	5499
670	20250324	092200	287370595	5530	5540	5540	5530	1205
671	20250324	092100	280697675	5530	5520	5540	5520	1910
672	20250324	092000	270140180	5510	5520	5520	5500	396
673	20250324	091900	267960630	5520	5520	5520	5520	5
674	20250324	091800	267933030	5520	5520	5520	5520	150
675	20250324	091700	267105030	5500	5490	5500	5490	4769
676	20250324	091600	240880140	5490	5520	5520	5490	1463
677	20250324	091500	232824830	5520	5520	5520	5500	1784
678	20250324	091400	222996210	5520	5530	5560	5500	2140
679	20250324	091300	211139880	5530	5510	5620	5510	10397
680	20250324	091200	153330000	5510	5500	5510	5500	309
681	20250324	091100	151630100	5500	5520	5520	5480	3150
682	20250324	091000	134328170	5530	5530	5540	5530	1870
683	20250324	090900	123985220	5530	5500	5530	5500	2473
684	20250324	090800	110347380	5500	5500	5520	5490	512
685	20250324	090700	107530490	5500	5500	5510	5500	435
686	20250324	090600	105135150	5500	5480	5500	5480	1011
687	20250324	090500	99583260	5480	5480	5480	5480	37
688	20250324	090400	99380500	5470	5460	5470	5460	23
689	20250324	090300	99254710	5465	5460	5480	5460	779
690	20250324	090200	94994070	5470	5470	5490	5450	1123
691	20250324	090100	88858100	5450	5510	5520	5450	8118
692	20250324	090000	44332630	5510	5520	5520	5500	8017