KissMeData/357120/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	212500	181555153	4455	4455	4455	4455	4874
3	20250324	212400	181555153	4455	4455	4455	4455	0
4	20250324	212300	181555153	4455	4455	4455	4455	0
5	20250324	212200	181555153	4455	4455	4455	4455	0
6	20250324	212100	181555153	4455	4455	4455	4455	0
7	20250324	212000	181555153	4455	4455	4455	4455	0
8	20250324	211900	181555153	4455	4455	4455	4455	0
9	20250324	211800	181555153	4455	4455	4455	4455	0
10	20250324	211700	181555153	4455	4455	4455	4455	0
11	20250324	211600	181555153	4455	4455	4455	4455	0
12	20250324	211500	181555153	4455	4455	4455	4455	0
13	20250324	211400	181555153	4455	4455	4455	4455	0
14	20250324	211300	181555153	4455	4455	4455	4455	0
15	20250324	211200	181555153	4455	4455	4455	4455	0
16	20250324	211100	181555153	4455	4455	4455	4455	0
17	20250324	211000	181555153	4455	4455	4455	4455	0
18	20250324	210900	181555153	4455	4455	4455	4455	0
19	20250324	210800	181555153	4455	4455	4455	4455	0
20	20250324	210700	181555153	4455	4455	4455	4455	0
21	20250324	210600	181555153	4455	4455	4455	4455	0
22	20250324	210500	181555153	4455	4455	4455	4455	0
23	20250324	210400	181555153	4455	4455	4455	4455	0
24	20250324	210300	181555153	4455	4455	4455	4455	0
25	20250324	210200	181555153	4455	4455	4455	4455	0
26	20250324	210100	181555153	4455	4455	4455	4455	0
27	20250324	210000	181555153	4455	4455	4455	4455	0
28	20250324	205900	181555153	4455	4455	4455	4455	0
29	20250324	205800	181555153	4455	4455	4455	4455	0
30	20250324	205700	181555153	4455	4455	4455	4455	0
31	20250324	205600	181555153	4455	4455	4455	4455	0
32	20250324	205500	181555153	4455	4455	4455	4455	4874
33	20250324	205400	181555153	4455	4455	4455	4455	0
34	20250324	205300	181555153	4455	4455	4455	4455	0
35	20250324	205200	181555153	4455	4455	4455	4455	0
36	20250324	205100	181555153	4455	4455	4455	4455	0
37	20250324	205000	181555153	4455	4455	4455	4455	0
38	20250324	204900	181555153	4455	4455	4455	4455	0
39	20250324	204800	181555153	4455	4455	4455	4455	0
40	20250324	204700	181555153	4455	4455	4455	4455	0
41	20250324	204600	181555153	4455	4455	4455	4455	0
42	20250324	204500	181555153	4455	4455	4455	4455	0
43	20250324	204400	181555153	4455	4455	4455	4455	0
44	20250324	204300	181555153	4455	4455	4455	4455	0
45	20250324	204200	181555153	4455	4455	4455	4455	0
46	20250324	204100	181555153	4455	4455	4455	4455	0
47	20250324	204000	181555153	4455	4455	4455	4455	0
48	20250324	203900	181555153	4455	4455	4455	4455	0
49	20250324	203800	181555153	4455	4455	4455	4455	0
50	20250324	203700	181555153	4455	4455	4455	4455	0
51	20250324	203600	181555153	4455	4455	4455	4455	0
52	20250324	203500	181555153	4455	4455	4455	4455	0
53	20250324	203400	181555153	4455	4455	4455	4455	0
54	20250324	203300	181555153	4455	4455	4455	4455	0
55	20250324	203200	181555153	4455	4455	4455	4455	0
56	20250324	203100	181555153	4455	4455	4455	4455	0
57	20250324	203000	181555153	4455	4455	4455	4455	0
58	20250324	202900	181555153	4455	4455	4455	4455	0
59	20250324	202800	181555153	4455	4455	4455	4455	0
60	20250324	202700	181555153	4455	4455	4455	4455	0
61	20250324	202600	181555153	4455	4455	4455	4455	0
62	20250324	202500	181555153	4455	4455	4455	4455	4874
63	20250324	202400	181555153	4455	4455	4455	4455	0
64	20250324	202300	181555153	4455	4455	4455	4455	0
65	20250324	202200	181555153	4455	4455	4455	4455	0
66	20250324	202100	181555153	4455	4455	4455	4455	0
67	20250324	202000	181555153	4455	4455	4455	4455	0
68	20250324	201900	181555153	4455	4455	4455	4455	0
69	20250324	201800	181555153	4455	4455	4455	4455	0
70	20250324	201700	181555153	4455	4455	4455	4455	0
71	20250324	201600	181555153	4455	4455	4455	4455	0
72	20250324	201500	181555153	4455	4455	4455	4455	0
73	20250324	201400	181555153	4455	4455	4455	4455	0
74	20250324	201300	181555153	4455	4455	4455	4455	0
75	20250324	201200	181555153	4455	4455	4455	4455	0
76	20250324	201100	181555153	4455	4455	4455	4455	0
77	20250324	201000	181555153	4455	4455	4455	4455	0
78	20250324	200900	181555153	4455	4455	4455	4455	0
79	20250324	200800	181555153	4455	4455	4455	4455	0
80	20250324	200700	181555153	4455	4455	4455	4455	0
81	20250324	200600	181555153	4455	4455	4455	4455	0
82	20250324	200500	181555153	4455	4455	4455	4455	0
83	20250324	200400	181555153	4455	4455	4455	4455	0
84	20250324	200300	181555153	4455	4455	4455	4455	0
85	20250324	200200	181555153	4455	4455	4455	4455	0
86	20250324	200100	181555153	4455	4455	4455	4455	0
87	20250324	200000	181555153	4455	4455	4455	4455	0
88	20250324	195900	181555153	4455	4455	4455	4455	0
89	20250324	195800	181555153	4455	4455	4455	4455	0
90	20250324	195700	181555153	4455	4455	4455	4455	0
91	20250324	195600	181555153	4455	4455	4455	4455	0
92	20250324	195500	181555153	4455	4455	4455	4455	4874
93	20250324	195400	181555153	4455	4455	4455	4455	0
94	20250324	195300	181555153	4455	4455	4455	4455	0
95	20250324	195200	181555153	4455	4455	4455	4455	0
96	20250324	195100	181555153	4455	4455	4455	4455	0
97	20250324	195000	181555153	4455	4455	4455	4455	0
98	20250324	194900	181555153	4455	4455	4455	4455	0
99	20250324	194800	181555153	4455	4455	4455	4455	0
100	20250324	194700	181555153	4455	4455	4455	4455	0
101	20250324	194600	181555153	4455	4455	4455	4455	0
102	20250324	194500	181555153	4455	4455	4455	4455	0
103	20250324	194400	181555153	4455	4455	4455	4455	0
104	20250324	194300	181555153	4455	4455	4455	4455	0
105	20250324	194200	181555153	4455	4455	4455	4455	0
106	20250324	194100	181555153	4455	4455	4455	4455	0
107	20250324	194000	181555153	4455	4455	4455	4455	0
108	20250324	193900	181555153	4455	4455	4455	4455	0
109	20250324	193800	181555153	4455	4455	4455	4455	0
110	20250324	193700	181555153	4455	4455	4455	4455	0
111	20250324	193600	181555153	4455	4455	4455	4455	0
112	20250324	193500	181555153	4455	4455	4455	4455	0
113	20250324	193400	181555153	4455	4455	4455	4455	0
114	20250324	193300	181555153	4455	4455	4455	4455	0
115	20250324	193200	181555153	4455	4455	4455	4455	0
116	20250324	193100	181555153	4455	4455	4455	4455	0
117	20250324	193000	181555153	4455	4455	4455	4455	0
118	20250324	192900	181555153	4455	4455	4455	4455	0
119	20250324	192800	181555153	4455	4455	4455	4455	0
120	20250324	192700	181555153	4455	4455	4455	4455	0
121	20250324	192600	181555153	4455	4455	4455	4455	0
122	20250324	192500	181555153	4455	4455	4455	4455	4874
123	20250324	192400	181555153	4455	4455	4455	4455	0
124	20250324	192300	181555153	4455	4455	4455	4455	0
125	20250324	192200	181555153	4455	4455	4455	4455	0
126	20250324	192100	181555153	4455	4455	4455	4455	0
127	20250324	192000	181555153	4455	4455	4455	4455	0
128	20250324	191900	181555153	4455	4455	4455	4455	0
129	20250324	191800	181555153	4455	4455	4455	4455	0
130	20250324	191700	181555153	4455	4455	4455	4455	0
131	20250324	191600	181555153	4455	4455	4455	4455	0
132	20250324	191500	181555153	4455	4455	4455	4455	0
133	20250324	191400	181555153	4455	4455	4455	4455	0
134	20250324	191300	181555153	4455	4455	4455	4455	0
135	20250324	191200	181555153	4455	4455	4455	4455	0
136	20250324	191100	181555153	4455	4455	4455	4455	0
137	20250324	191000	181555153	4455	4455	4455	4455	0
138	20250324	190900	181555153	4455	4455	4455	4455	0
139	20250324	190800	181555153	4455	4455	4455	4455	0
140	20250324	190700	181555153	4455	4455	4455	4455	0
141	20250324	190600	181555153	4455	4455	4455	4455	0
142	20250324	190500	181555153	4455	4455	4455	4455	0
143	20250324	190400	181555153	4455	4455	4455	4455	0
144	20250324	190300	181555153	4455	4455	4455	4455	0
145	20250324	190200	181555153	4455	4455	4455	4455	0
146	20250324	190100	181555153	4455	4455	4455	4455	0
147	20250324	190000	181555153	4455	4455	4455	4455	0
148	20250324	185900	181555153	4455	4455	4455	4455	0
149	20250324	185800	181555153	4455	4455	4455	4455	0
150	20250324	185700	181555153	4455	4455	4455	4455	0
151	20250324	185600	181555153	4455	4455	4455	4455	0
152	20250324	185500	181555153	4455	4455	4455	4455	4874
153	20250324	185400	181555153	4455	4455	4455	4455	0
154	20250324	185300	181555153	4455	4455	4455	4455	0
155	20250324	185200	181555153	4455	4455	4455	4455	0
156	20250324	185100	181555153	4455	4455	4455	4455	0
157	20250324	185000	181555153	4455	4455	4455	4455	0
158	20250324	184900	181555153	4455	4455	4455	4455	0
159	20250324	184800	181555153	4455	4455	4455	4455	0
160	20250324	184700	181555153	4455	4455	4455	4455	0
161	20250324	184600	181555153	4455	4455	4455	4455	0
162	20250324	184500	181555153	4455	4455	4455	4455	0
163	20250324	184400	181555153	4455	4455	4455	4455	0
164	20250324	184300	181555153	4455	4455	4455	4455	0
165	20250324	184200	181555153	4455	4455	4455	4455	0
166	20250324	184100	181555153	4455	4455	4455	4455	0
167	20250324	184000	181555153	4455	4455	4455	4455	0
168	20250324	183900	181555153	4455	4455	4455	4455	0
169	20250324	183800	181555153	4455	4455	4455	4455	0
170	20250324	183700	181555153	4455	4455	4455	4455	0
171	20250324	183600	181555153	4455	4455	4455	4455	0
172	20250324	183500	181555153	4455	4455	4455	4455	0
173	20250324	183400	181555153	4455	4455	4455	4455	0
174	20250324	183300	181555153	4455	4455	4455	4455	0
175	20250324	183200	181555153	4455	4455	4455	4455	0
176	20250324	183100	181555153	4455	4455	4455	4455	0
177	20250324	183000	181555153	4455	4455	4455	4455	0
178	20250324	182900	181555153	4455	4455	4455	4455	0
179	20250324	182800	181555153	4455	4455	4455	4455	0
180	20250324	182700	181555153	4455	4455	4455	4455	0
181	20250324	182600	181555153	4455	4455	4455	4455	0
182	20250324	182500	181555153	4455	4455	4455	4455	4874
183	20250324	182400	181555153	4455	4455	4455	4455	0
184	20250324	182300	181555153	4455	4455	4455	4455	0
185	20250324	182200	181555153	4455	4455	4455	4455	0
186	20250324	182100	181555153	4455	4455	4455	4455	0
187	20250324	182000	181555153	4455	4455	4455	4455	0
188	20250324	181900	181555153	4455	4455	4455	4455	0
189	20250324	181800	181555153	4455	4455	4455	4455	0
190	20250324	181700	181555153	4455	4455	4455	4455	0
191	20250324	181600	181555153	4455	4455	4455	4455	0
192	20250324	181500	181555153	4455	4455	4455	4455	0
193	20250324	181400	181555153	4455	4455	4455	4455	0
194	20250324	181300	181555153	4455	4455	4455	4455	0
195	20250324	181200	181555153	4455	4455	4455	4455	0
196	20250324	181100	181555153	4455	4455	4455	4455	0
197	20250324	181000	181555153	4455	4455	4455	4455	0
198	20250324	180900	181555153	4455	4455	4455	4455	0
199	20250324	180800	181555153	4455	4455	4455	4455	0
200	20250324	180700	181555153	4455	4455	4455	4455	0
201	20250324	180600	181555153	4455	4455	4455	4455	0
202	20250324	180500	181555153	4455	4455	4455	4455	0
203	20250324	180400	181555153	4455	4455	4455	4455	0
204	20250324	180300	181555153	4455	4455	4455	4455	0
205	20250324	180200	181555153	4455	4455	4455	4455	0
206	20250324	180100	181555153	4455	4455	4455	4455	0
207	20250324	180000	181555153	4455	4455	4455	4455	0
208	20250324	175900	181555153	4455	4455	4455	4455	0
209	20250324	175800	181555153	4455	4455	4455	4455	0
210	20250324	175700	181555153	4455	4455	4455	4455	0
211	20250324	175600	181555153	4455	4455	4455	4455	0
212	20250324	175500	181555153	4455	4455	4455	4455	4874
213	20250324	175400	181555153	4455	4455	4455	4455	0
214	20250324	175300	181555153	4455	4455	4455	4455	0
215	20250324	175200	181555153	4455	4455	4455	4455	0
216	20250324	175100	181555153	4455	4455	4455	4455	0
217	20250324	175000	181555153	4455	4455	4455	4455	0
218	20250324	174900	181555153	4455	4455	4455	4455	0
219	20250324	174800	181555153	4455	4455	4455	4455	0
220	20250324	174700	181555153	4455	4455	4455	4455	0
221	20250324	174600	181555153	4455	4455	4455	4455	0
222	20250324	174500	181555153	4455	4455	4455	4455	0
223	20250324	174400	181555153	4455	4455	4455	4455	0
224	20250324	174300	181555153	4455	4455	4455	4455	0
225	20250324	174200	181555153	4455	4455	4455	4455	0
226	20250324	174100	181555153	4455	4455	4455	4455	0
227	20250324	174000	181555153	4455	4455	4455	4455	0
228	20250324	173900	181555153	4455	4455	4455	4455	0
229	20250324	173800	181555153	4455	4455	4455	4455	0
230	20250324	173700	181555153	4455	4455	4455	4455	0
231	20250324	173600	181555153	4455	4455	4455	4455	0
232	20250324	173500	181555153	4455	4455	4455	4455	0
233	20250324	173400	181555153	4455	4455	4455	4455	0
234	20250324	173300	181555153	4455	4455	4455	4455	0
235	20250324	173200	181555153	4455	4455	4455	4455	0
236	20250324	173100	181555153	4455	4455	4455	4455	0
237	20250324	173000	181555153	4455	4455	4455	4455	0
238	20250324	172900	181555153	4455	4455	4455	4455	0
239	20250324	172800	181555153	4455	4455	4455	4455	0
240	20250324	172700	181555153	4455	4455	4455	4455	0
241	20250324	172600	181555153	4455	4455	4455	4455	0
242	20250324	172500	181555153	4455	4455	4455	4455	4874
243	20250324	172400	181555153	4455	4455	4455	4455	0
244	20250324	172300	181555153	4455	4455	4455	4455	0
245	20250324	172200	181555153	4455	4455	4455	4455	0
246	20250324	172100	181555153	4455	4455	4455	4455	0
247	20250324	172000	181555153	4455	4455	4455	4455	0
248	20250324	171900	181555153	4455	4455	4455	4455	0
249	20250324	171800	181555153	4455	4455	4455	4455	0
250	20250324	171700	181555153	4455	4455	4455	4455	0
251	20250324	171600	181555153	4455	4455	4455	4455	0
252	20250324	171500	181555153	4455	4455	4455	4455	0
253	20250324	171400	181555153	4455	4455	4455	4455	0
254	20250324	171300	181555153	4455	4455	4455	4455	0
255	20250324	171200	181555153	4455	4455	4455	4455	0
256	20250324	171100	181555153	4455	4455	4455	4455	0
257	20250324	171000	181555153	4455	4455	4455	4455	0
258	20250324	170900	181555153	4455	4455	4455	4455	0
259	20250324	170800	181555153	4455	4455	4455	4455	0
260	20250324	170700	181555153	4455	4455	4455	4455	0
261	20250324	170600	181555153	4455	4455	4455	4455	0
262	20250324	170500	181555153	4455	4455	4455	4455	0
263	20250324	170400	181555153	4455	4455	4455	4455	0
264	20250324	170300	181555153	4455	4455	4455	4455	0
265	20250324	170200	181555153	4455	4455	4455	4455	0
266	20250324	170100	181555153	4455	4455	4455	4455	0
267	20250324	170000	181555153	4455	4455	4455	4455	0
268	20250324	165900	181555153	4455	4455	4455	4455	0
269	20250324	165800	181555153	4455	4455	4455	4455	0
270	20250324	165700	181555153	4455	4455	4455	4455	0
271	20250324	165600	181555153	4455	4455	4455	4455	0
272	20250324	165500	181555153	4455	4455	4455	4455	4874
273	20250324	165400	181555153	4455	4455	4455	4455	0
274	20250324	165300	181555153	4455	4455	4455	4455	0
275	20250324	165200	181555153	4455	4455	4455	4455	0
276	20250324	165100	181555153	4455	4455	4455	4455	0
277	20250324	165000	181555153	4455	4455	4455	4455	0
278	20250324	164900	181555153	4455	4455	4455	4455	0
279	20250324	164800	181555153	4455	4455	4455	4455	0
280	20250324	164700	181555153	4455	4455	4455	4455	0
281	20250324	164600	181555153	4455	4455	4455	4455	0
282	20250324	164500	181555153	4455	4455	4455	4455	0
283	20250324	164400	181555153	4455	4455	4455	4455	0
284	20250324	164300	181555153	4455	4455	4455	4455	0
285	20250324	164200	181555153	4455	4455	4455	4455	0
286	20250324	164100	181555153	4455	4455	4455	4455	0
287	20250324	164000	181555153	4455	4455	4455	4455	0
288	20250324	163900	181555153	4455	4455	4455	4455	0
289	20250324	163800	181555153	4455	4455	4455	4455	0
290	20250324	163700	181555153	4455	4455	4455	4455	0
291	20250324	163600	181555153	4455	4455	4455	4455	0
292	20250324	163500	181555153	4455	4455	4455	4455	0
293	20250324	163400	181555153	4455	4455	4455	4455	0
294	20250324	163300	181555153	4455	4455	4455	4455	0
295	20250324	163200	181555153	4455	4455	4455	4455	0
296	20250324	163100	181555153	4455	4455	4455	4455	0
297	20250324	163000	181555153	4455	4455	4455	4455	0
298	20250324	162900	181555153	4455	4455	4455	4455	0
299	20250324	162800	181555153	4455	4455	4455	4455	0
300	20250324	162700	181555153	4455	4455	4455	4455	0
301	20250324	162600	181555153	4455	4455	4455	4455	0
302	20250324	162500	181555153	4455	4455	4455	4455	4874
303	20250324	162400	181555153	4455	4455	4455	4455	0
304	20250324	162300	181555153	4455	4455	4455	4455	0
305	20250324	162200	181555153	4455	4455	4455	4455	0
306	20250324	162100	181555153	4455	4455	4455	4455	0
307	20250324	162000	181555153	4455	4455	4455	4455	0
308	20250324	161900	181555153	4455	4455	4455	4455	0
309	20250324	161800	181555153	4455	4455	4455	4455	0
310	20250324	161700	181555153	4455	4455	4455	4455	0
311	20250324	161600	181555153	4455	4455	4455	4455	0
312	20250324	161500	181555153	4455	4455	4455	4455	0
313	20250324	161400	181555153	4455	4455	4455	4455	0
314	20250324	161300	181555153	4455	4455	4455	4455	0
315	20250324	161200	181555153	4455	4455	4455	4455	0
316	20250324	161100	181555153	4455	4455	4455	4455	0
317	20250324	161000	181555153	4455	4455	4455	4455	0
318	20250324	160900	181555153	4455	4455	4455	4455	0
319	20250324	160800	181555153	4455	4455	4455	4455	0
320	20250324	160700	181555153	4455	4455	4455	4455	0
321	20250324	160600	181555153	4455	4455	4455	4455	0
322	20250324	160500	181555153	4455	4455	4455	4455	0
323	20250324	160400	181555153	4455	4455	4455	4455	0
324	20250324	160300	181555153	4455	4455	4455	4455	0
325	20250324	160200	181555153	4455	4455	4455	4455	0
326	20250324	160100	181555153	4455	4455	4455	4455	0
327	20250324	160000	181555153	4455	4455	4455	4455	0
328	20250324	155900	181555153	4455	4455	4455	4455	0
329	20250324	155800	181555153	4455	4455	4455	4455	0
330	20250324	155700	181555153	4455	4455	4455	4455	0
331	20250324	155600	181555153	4455	4455	4455	4455	0
332	20250324	155500	181555153	4455	4455	4455	4455	4874
333	20250324	155400	181555153	4455	4455	4455	4455	0
334	20250324	155300	181555153	4455	4455	4455	4455	0
335	20250324	155200	181555153	4455	4455	4455	4455	0
336	20250324	155100	181555153	4455	4455	4455	4455	0
337	20250324	155000	181555153	4455	4455	4455	4455	0
338	20250324	154900	181555153	4455	4455	4455	4455	0
339	20250324	154800	181555153	4455	4455	4455	4455	0
340	20250324	154700	181555153	4455	4455	4455	4455	0
341	20250324	154600	181555153	4455	4455	4455	4455	0
342	20250324	154500	181555153	4455	4455	4455	4455	0
343	20250324	154400	181555153	4455	4455	4455	4455	0
344	20250324	154300	181555153	4455	4455	4455	4455	0
345	20250324	154200	181555153	4455	4455	4455	4455	0
346	20250324	154100	181555153	4455	4455	4455	4455	0
347	20250324	154000	181555153	4455	4455	4455	4455	0
348	20250324	153900	181555153	4455	4455	4455	4455	0
349	20250324	153800	181555153	4455	4455	4455	4455	0
350	20250324	153700	181555153	4455	4455	4455	4455	0
351	20250324	153600	181555153	4455	4455	4455	4455	0
352	20250324	153500	181555153	4455	4455	4455	4455	0
353	20250324	153400	181555153	4455	4455	4455	4455	0
354	20250324	153300	181555153	4455	4455	4455	4455	0
355	20250324	153200	181555153	4455	4455	4455	4455	0
356	20250324	153100	181555153	4455	4455	4455	4455	0
357	20250324	153000	181555153	4455	4455	4455	4455	4874
358	20250324	152900	159841483	4450	4450	4450	4450	0
359	20250324	152800	159841483	4450	4450	4450	4450	0
360	20250324	152700	159841483	4450	4450	4450	4450	0
361	20250324	152600	159841483	4450	4450	4450	4450	0
362	20250324	152500	159841483	4450	4450	4450	4450	0
363	20250324	152400	159841483	4450	4450	4450	4450	0
364	20250324	152300	159841483	4450	4450	4450	4450	0
365	20250324	152200	159841483	4450	4450	4450	4450	0
366	20250324	152100	159841483	4450	4450	4450	4450	0
367	20250324	152000	159841483	4450	4450	4450	4450	0
368	20250324	151900	159841483	4450	4450	4450	4450	3
369	20250324	151800	159828133	4455	4455	4455	4455	8
370	20250324	151700	159792493	4455	4450	4455	4450	359
371	20250324	151600	158193403	4455	4455	4455	4455	66
372	20250324	151500	157899373	4455	4455	4455	4450	65
373	20250324	151400	157609833	4455	4455	4455	4455	274
374	20250324	151300	156389163	4455	4455	4455	4450	183
375	20250324	151200	155574468	4455	4455	4455	4450	415
376	20250324	151100	153727292	4455	4455	4455	4452	85
377	20250324	151000	153348659	4455	4455	4455	4455	52
378	20250324	150900	153116999	4455	4455	4455	4452	125
379	20250324	150800	152560259	4455	4455	4455	4455	50
380	20250324	150700	152337509	4455	4455	4455	4455	61
381	20250324	150600	152065754	4455	4455	4455	4455	74
382	20250324	150500	151736084	4455	4455	4455	4452	103
383	20250324	150400	151277354	4455	4455	4455	4455	50
384	20250324	150300	151054604	4455	4452	4455	4452	112
385	20250324	150200	150555794	4455	4455	4455	4452	158
386	20250324	150100	149852132	4452	4452	4452	4452	45
387	20250324	150000	149651792	4455	4455	4455	4455	46
388	20250324	145900	149446862	4452	4455	4455	4452	436
389	20250324	145800	147505682	4452	4455	4455	4452	27
390	20250324	145700	147385460	4452	4452	4452	4452	45
391	20250324	145600	147185120	4455	4452	4455	4452	116
392	20250324	145500	146668640	4455	4455	4455	4455	44
393	20250324	145400	146472620	4455	4452	4455	4452	57
394	20250324	145300	146218820	4452	4452	4452	4452	4
395	20250324	145200	146201012	4455	4452	4455	4452	65
396	20250324	145100	145911503	4455	4455	4455	4455	83
397	20250324	145000	145541738	4455	4450	4455	4450	86
398	20250324	144900	145158833	4455	4455	4455	4455	6
399	20250324	144800	145132103	4455	4455	4455	4455	69
400	20250324	144700	144824708	4455	4455	4455	4450	166
401	20250324	144600	144085453	4450	4450	4450	4450	44
402	20250324	144500	143889653	4455	4455	4455	4455	43
403	20250324	144400	143698088	4455	4455	4455	4455	12
404	20250324	144300	143644628	4455	4455	4455	4450	575
405	20250324	144200	141085508	4450	4450	4450	4450	45
406	20250324	144100	140885258	4455	4455	4455	4455	49
407	20250324	144000	140666963	4455	4455	4455	4455	73
408	20250324	143900	140341748	4455	4450	4455	4450	71
409	20250324	143800	140025608	4450	4450	4450	4450	45
410	20250324	143700	139825358	4455	4455	4455	4455	49
411	20250324	143600	139607063	4455	4455	4455	4455	72
412	20250324	143500	139286303	4455	4455	4455	4450	1741
413	20250324	143400	131535373	4455	4457	4457	4455	560
414	20250324	143300	129040543	4457	4457	4457	4457	12
415	20250324	143200	128987059	4457	4457	4457	4455	133
416	20250324	143100	128394490	4455	4455	4455	4455	45
417	20250324	143000	128194015	4457	4457	4457	4457	18
418	20250324	142900	128113789	4457	4457	4457	4457	0
419	20250324	142800	128113789	4457	4457	4457	4457	57
420	20250324	142700	127859740	4455	4455	4455	4455	45
421	20250324	142600	127659265	4457	4457	4457	4457	45
422	20250324	142500	127458700	4460	4460	4460	4460	0
423	20250324	142400	127458700	4460	4460	4460	4460	101
424	20250324	142300	127008240	4455	4460	4460	4455	56
425	20250324	142200	126758705	4460	4460	4460	4460	33
426	20250324	142100	126611525	4460	4460	4460	4460	67
427	20250324	142000	126312705	4460	4455	4460	4455	166
428	20250324	141900	125573005	4455	4460	4460	4455	96
429	20250324	141800	125145095	4455	4455	4455	4455	1176
430	20250324	141700	119906015	4460	4460	4460	4460	13
431	20250324	141600	119848035	4460	4460	4460	4460	0
432	20250324	141500	119848035	4460	4460	4460	4455	58
433	20250324	141400	119589580	4460	4460	4460	4460	0
434	20250324	141300	119589580	4460	4460	4460	4460	13
435	20250324	141200	119531600	4460	4460	4460	4460	12
436	20250324	141100	119478080	4455	4455	4460	4455	52
437	20250324	141000	119246410	4460	4460	4460	4460	0
438	20250324	140900	119246410	4460	4460	4460	4460	14
439	20250324	140800	119183970	4460	4455	4460	4455	56
440	20250324	140700	118934435	4460	4460	4460	4460	2
441	20250324	140600	118925515	4460	4460	4460	4460	16
442	20250324	140500	118854155	4460	4460	4460	4460	19
443	20250324	140400	118769415	4455	4460	4460	4455	55
444	20250324	140300	118524340	4455	4460	4460	4455	48
445	20250324	140200	118310400	4460	4460	4460	4460	55
446	20250324	140100	118065100	4460	4455	4460	4455	36
447	20250324	140000	117904665	4460	4455	4460	4455	72
448	20250324	135900	117583770	4460	4460	4460	4460	0
449	20250324	135800	117583770	4460	4460	4460	4460	83
450	20250324	135700	117213590	4460	4460	4460	4460	12
451	20250324	135600	117160070	4455	4455	4460	4455	373
452	20250324	135500	115498215	4460	4460	4460	4460	0
453	20250324	135400	115498215	4460	4460	4460	4460	148
454	20250324	135300	114838135	4460	4460	4460	4460	0
455	20250324	135200	114838135	4460	4455	4460	4455	97
456	20250324	135100	114405860	4460	4460	4460	4460	27
457	20250324	135000	114285440	4460	4460	4460	4460	67
458	20250324	134900	113986620	4460	4460	4460	4460	28
459	20250324	134800	113861740	4455	4455	4455	4455	45
460	20250324	134700	113661265	4460	4460	4460	4460	94
461	20250324	134600	113242025	4460	4460	4460	4460	10
462	20250324	134500	113197425	4460	4455	4460	4455	72
463	20250324	134400	112876530	4460	4460	4460	4460	0
464	20250324	134300	112876530	4460	4460	4460	4460	95
465	20250324	134200	112452830	4460	4460	4460	4460	0
466	20250324	134100	112452830	4460	4455	4460	4455	73
467	20250324	134000	112127475	4455	4455	4455	4455	183
468	20250324	133900	111312210	4460	4460	4460	4460	92
469	20250324	133800	110901890	4460	4460	4460	4460	0
470	20250324	133700	110901890	4460	4455	4460	4455	73
471	20250324	133600	110576535	4460	4460	4460	4460	39
472	20250324	133500	110402595	4460	4455	4460	4455	62
473	20250324	133400	110126110	4460	4460	4460	4460	28
474	20250324	133300	110001230	4455	4455	4455	4455	434
475	20250324	133200	108067760	4460	4460	4460	4460	39
476	20250324	133100	107893820	4455	4455	4455	4455	1
477	20250324	133000	107889365	4455	4455	4455	4455	82
478	20250324	132900	107524055	4455	4460	4460	4455	40
479	20250324	132800	107345795	4455	4455	4455	4455	296
480	20250324	132700	106027115	4450	4450	4450	4450	591
481	20250324	132600	103397165	4450	4450	4450	4450	28
482	20250324	132500	103272565	4445	4455	4455	4445	358
483	20250324	132400	101679630	4455	4455	4455	4455	82
484	20250324	132300	101314320	4450	4450	4450	4450	32
485	20250324	132200	101171920	4455	4455	4455	4455	38
486	20250324	132100	101002630	4460	4455	4460	4455	40
487	20250324	132000	100824370	4455	4455	4455	4455	54
488	20250324	131900	100583800	4455	4455	4455	4455	28
489	20250324	131800	100459060	4455	4455	4460	4455	61
490	20250324	131700	100187250	4460	4460	4460	4460	28
491	20250324	131600	100062370	4460	4460	4460	4460	85
492	20250324	131500	99683270	4460	4455	4460	4455	28
493	20250324	131400	99558395	4455	4455	4455	4455	56
494	20250324	131300	99308915	4460	4460	4460	4460	83
495	20250324	131200	98938735	4455	4455	4455	4455	1
496	20250324	131100	98934280	4455	4450	4455	4450	94
497	20250324	131000	98515610	4450	4450	4450	4450	27
498	20250324	130900	98395460	4450	4445	4450	4445	3
499	20250324	130800	98382120	4440	4455	4455	4440	2118
500	20250324	130700	88971055	4455	4455	4455	4455	12
501	20250324	130600	88917595	4450	4460	4460	4450	341
502	20250324	130500	87399800	4455	4455	4455	4455	60
503	20250324	130400	87132500	4450	4460	4460	4450	1512
504	20250324	130300	80403520	4460	4460	4460	4460	11
505	20250324	130200	80354460	4455	4460	4460	4455	84
506	20250324	130100	79980205	4460	4460	4460	4460	10
507	20250324	130000	79935605	4460	4460	4460	4460	18
508	20250324	125900	79855325	4455	4455	4455	4455	44
509	20250324	125800	79659305	4460	4460	4460	4460	6
510	20250324	125700	79632545	4460	4460	4460	4460	31
511	20250324	125600	79494285	4460	4460	4460	4460	19
512	20250324	125500	79409545	4455	4455	4455	4455	45
513	20250324	125400	79209070	4460	4460	4460	4460	237
514	20250324	125300	78152050	4460	4460	4460	4460	21
515	20250324	125200	78058390	4455	4455	4455	4455	0
516	20250324	125100	78058390	4455	4460	4460	4455	71
517	20250324	125000	77741955	4460	4460	4460	4460	48
518	20250324	124900	77527875	4455	4460	4460	4455	217
519	20250324	124800	76561055	4455	4455	4455	4455	0
520	20250324	124700	76561055	4455	4455	4460	4455	250
521	20250324	124600	75446285	4460	4460	4460	4460	12
522	20250324	124500	75392765	4460	4460	4460	4460	14
523	20250324	124400	75330325	4460	4460	4460	4460	0
524	20250324	124300	75330325	4460	4455	4460	4455	64
525	20250324	124200	75045110	4460	4460	4460	4460	54
526	20250324	124100	74804270	4460	4460	4460	4460	25
527	20250324	124000	74692770	4460	4460	4460	4460	50
528	20250324	123900	74469770	4460	4455	4460	4455	70
529	20250324	123800	74157795	4460	4465	4465	4460	181
530	20250324	123700	73350405	4460	4460	4460	4460	0
531	20250324	123600	73350405	4460	4460	4460	4460	45
532	20250324	123500	73149705	4465	4465	4465	4465	71
533	20250324	123400	72832690	4460	4460	4460	4460	18
534	20250324	123300	72752410	4460	4460	4460	4460	0
535	20250324	123200	72752410	4460	4460	4460	4460	26
536	20250324	123100	72636450	4465	4465	4465	4465	117
537	20250324	123000	72114045	4465	4465	4465	4465	26
538	20250324	122900	71997955	4460	4460	4460	4460	4
539	20250324	122800	71980115	4460	4460	4460	4460	41
540	20250324	122700	71797255	4465	4465	4465	4465	61
541	20250324	122600	71524890	4460	4460	4460	4460	12
542	20250324	122500	71471370	4460	4460	4460	4460	25
543	20250324	122400	71359870	4460	4460	4460	4460	12
544	20250324	122300	71306350	4460	4460	4460	4460	76
545	20250324	122200	70967390	4460	4460	4460	4460	1
546	20250324	122100	70962930	4460	4455	4460	4455	431
547	20250324	122000	69041740	4455	4455	4455	4455	11
548	20250324	121900	68992735	4455	4460	4460	4450	1828
549	20250324	121800	60854350	4460	4460	4460	4460	0
550	20250324	121700	60854350	4460	4460	4460	4460	21
551	20250324	121600	60760690	4455	4460	4460	4455	75
552	20250324	121500	60426415	4460	4460	4460	4460	5
553	20250324	121400	60404115	4460	4460	4460	4460	0
554	20250324	121300	60404115	4460	4460	4460	4460	221
555	20250324	121200	59418455	4465	4465	4465	4465	49
556	20250324	121100	59199670	4465	4465	4465	4465	23
557	20250324	121000	59096975	4465	4465	4465	4465	37
558	20250324	120900	58931770	4465	4460	4465	4460	436
559	20250324	120800	56985255	4465	4465	4465	4465	8
560	20250324	120700	56949535	4465	4465	4465	4465	0
561	20250324	120600	56949535	4465	4465	4465	4465	17
562	20250324	120500	56873630	4460	4460	4460	4460	44
563	20250324	120400	56677390	4465	4465	4465	4465	8
564	20250324	120300	56641670	4465	4465	4465	4465	0
565	20250324	120200	56641670	4465	4465	4465	4465	18
566	20250324	120100	56561300	4460	4465	4465	4460	52
567	20250324	120000	56329345	4465	4465	4465	4465	1
568	20250324	115900	56324880	4465	4465	4465	4465	11
569	20250324	115800	56275765	4465	4465	4465	4465	8
570	20250324	115700	56240045	4460	4465	4465	4460	53
571	20250324	115600	56003625	4465	4465	4465	4465	9
572	20250324	115500	55963440	4465	4465	4465	4465	17
573	20250324	115400	55887535	4460	4460	4460	4460	0
574	20250324	115300	55887535	4460	4465	4465	4460	58
575	20250324	115200	55628790	4465	4465	4465	4465	15
576	20250324	115100	55561815	4465	4465	4465	4465	6
577	20250324	115000	55535025	4460	4460	4460	4460	45
578	20250324	114900	55334325	4465	4465	4465	4465	10
579	20250324	114800	55289675	4465	4465	4465	4465	13
580	20250324	114700	55231630	4465	4465	4465	4465	7
581	20250324	114600	55200375	4460	4460	4460	4460	45
582	20250324	114500	54999675	4465	4465	4465	4465	25
583	20250324	114400	54888050	4460	4460	4460	4460	87
584	20250324	114300	54500030	4460	4460	4460	4460	6
585	20250324	114200	54473270	4455	4460	4460	4455	55
586	20250324	114100	54228195	4460	4460	4460	4460	12
587	20250324	114000	54174675	4460	4460	4460	4460	7
588	20250324	113900	54143455	4455	4455	4455	4455	0
589	20250324	113800	54143455	4455	4460	4460	4455	69
590	20250324	113700	53835935	4460	4460	4460	4455	94
591	20250324	113600	53416850	4460	4460	4460	4460	5
592	20250324	113500	53394550	4455	4455	4455	4455	0
593	20250324	113400	53394550	4455	4460	4460	4455	68
594	20250324	113300	53091495	4460	4460	4460	4460	1
595	20250324	113200	53087035	4460	4460	4460	4460	9
596	20250324	113100	53046895	4455	4455	4455	4455	0
597	20250324	113000	53046895	4455	4460	4460	4455	65
598	20250324	112900	52757220	4460	4460	4460	4460	0
599	20250324	112800	52757220	4460	4460	4460	4460	34
600	20250324	112700	52605580	4460	4460	4460	4460	22
601	20250324	112600	52507460	4465	4465	4465	4465	10
602	20250324	112500	52462810	4465	4465	4465	4465	17
603	20250324	112400	52386905	4460	4460	4460	4460	0
604	20250324	112300	52386905	4460	4465	4465	4460	81
605	20250324	112200	52025465	4460	4460	4460	4460	0
606	20250324	112100	52025465	4460	4465	4465	4455	140
607	20250324	112000	51401610	4465	4465	4465	4465	0
608	20250324	111900	51401610	4465	4460	4465	4460	108
609	20250324	111800	50919765	4460	4460	4460	4460	20
610	20250324	111700	50830565	4460	4460	4460	4460	0
611	20250324	111600	50830565	4460	4460	4460	4460	12
612	20250324	111500	50777045	4460	4460	4460	4455	111
613	20250324	111400	50282210	4460	4460	4460	4460	150
614	20250324	111300	49613210	4465	4460	4465	4460	41
615	20250324	111200	49430245	4465	4465	4465	4460	83
616	20250324	111100	49059900	4465	4460	4465	4460	86
617	20250324	111000	48676130	4465	4465	4465	4465	21
618	20250324	110900	48582365	4465	4465	4465	4465	11
619	20250324	110800	48533250	4465	4460	4465	4460	52
620	20250324	110700	48301225	4460	4465	4465	4460	18
621	20250324	110600	48220925	4465	4465	4465	4460	821
622	20250324	110500	44559150	4470	4470	4470	4470	12
623	20250324	110400	44505510	4470	4465	4470	4465	108
624	20250324	110300	44022975	4465	4470	4470	4465	102
625	20250324	110200	43567535	4470	4470	4470	4470	20
626	20250324	110100	43478135	4470	4470	4470	4470	11
627	20250324	110000	43428965	4470	4475	4475	4470	45
628	20250324	105900	43227750	4475	4475	4475	4475	37
629	20250324	105800	43062175	4475	4475	4475	4475	24
630	20250324	105700	42954775	4475	4475	4475	4475	33
631	20250324	105600	42807100	4475	4475	4475	4470	127
632	20250324	105500	42239140	4475	4475	4475	4475	34
633	20250324	105400	42086990	4475	4475	4475	4470	24
634	20250324	105300	41979595	4475	4475	4475	4475	33
635	20250324	105200	41831920	4475	4475	4475	4470	99
636	20250324	105100	41389120	4475	4475	4475	4475	49
637	20250324	105000	41169845	4475	4475	4475	4475	12
638	20250324	104900	41116145	4475	4475	4475	4475	77
639	20250324	104800	40771570	4470	4475	4475	4470	58
640	20250324	104700	40512245	4475	4475	4475	4475	47
641	20250324	104600	40301920	4475	4475	4475	4475	12
642	20250324	104500	40248220	4475	4475	4475	4475	77
643	20250324	104400	39903645	4470	4475	4475	4470	89
644	20250324	104300	39505590	4470	4465	4470	4465	352
645	20250324	104200	37933880	4465	4465	4465	4465	206
646	20250324	104100	37014090	4465	4460	4465	4460	100
647	20250324	104000	36567815	4465	4465	4465	4465	57
648	20250324	103900	36313310	4465	4465	4465	4465	15
649	20250324	103800	36246335	4465	4465	4465	4465	33
650	20250324	103700	36098990	4465	4465	4465	4460	200
651	20250324	103600	35206215	4465	4470	4470	4465	145
652	20250324	103500	34558730	4470	4470	4470	4470	12
653	20250324	103400	34505090	4470	4470	4470	4470	14
654	20250324	103300	34442510	4470	4475	4475	4470	25
655	20250324	103200	34330640	4475	4475	4475	4475	33
656	20250324	103100	34182965	4475	4480	4480	4475	95
657	20250324	103000	33757780	4480	4475	4480	4475	56
658	20250324	102900	33506995	4475	4480	4480	4475	59
659	20250324	102800	33242805	4480	4475	4480	4475	15
660	20250324	102700	33175620	4480	4475	4480	4475	15
661	20250324	102600	33108435	4480	4460	4480	4460	2258
662	20250324	102500	23015585	4455	4460	4460	4455	60
663	20250324	102400	22748210	4460	4460	4460	4460	12
664	20250324	102300	22694690	4460	4460	4460	4460	23
665	20250324	102200	22592110	4460	4460	4460	4460	41
666	20250324	102100	22409250	4455	4460	4460	4455	51
667	20250324	102000	22182025	4460	4460	4460	4460	1
668	20250324	101900	22177565	4455	4460	4460	4455	33
669	20250324	101800	22030520	4460	4455	4460	4455	65
670	20250324	101700	21740840	4460	4460	4460	4460	3
671	20250324	101600	21727460	4460	4460	4460	4460	11
672	20250324	101500	21678400	4460	4460	4460	4460	11
673	20250324	101400	21629340	4460	4460	4460	4455	102
674	20250324	101300	21174645	4455	4455	4455	4455	204
675	20250324	101200	20265825	4460	4460	4460	4460	7
676	20250324	101100	20234605	4460	4460	4460	4460	22
677	20250324	101000	20136485	4455	4460	4460	4455	73
678	20250324	100900	19811130	4460	4460	4460	4460	1
679	20250324	100800	19806670	4460	4460	4460	4460	19
680	20250324	100700	19721930	4460	4460	4460	4460	10
681	20250324	100600	19677330	4455	4460	4460	4455	47
682	20250324	100500	19467935	4460	4460	4460	4460	1
683	20250324	100400	19463475	4460	4460	4460	4460	16
684	20250324	100300	19392115	4460	4460	4460	4460	27
685	20250324	100200	19271695	4460	4455	4460	4455	58
686	20250324	100100	19013240	4460	4465	4465	4460	81
687	20250324	100000	18651825	4465	4460	4465	4460	105
688	20250324	095900	18183500	4465	4460	4465	4460	75
689	20250324	095800	17848850	4465	4465	4465	4465	54
690	20250324	095700	17607740	4470	4470	4470	4470	11
691	20250324	095600	17558570	4465	4465	4465	4465	40
692	20250324	095500	17379970	4465	4465	4465	4465	37
693	20250324	095400	17214765	4460	4460	4460	4460	0
694	20250324	095300	17214765	4460	4460	4460	4460	52
695	20250324	095200	16982845	4460	4460	4460	4460	41
696	20250324	095100	16799985	4460	4460	4460	4460	436
697	20250324	095000	14855425	4465	4470	4470	4465	335
698	20250324	094900	13359595	4470	4470	4470	4470	11
699	20250324	094800	13310425	4470	4470	4470	4470	50
700	20250324	094700	13086925	4465	4465	4465	4465	45
701	20250324	094600	12886000	4470	4470	4470	4470	30
702	20250324	094500	12751900	4470	4470	4470	4470	0
703	20250324	094400	12751900	4470	4470	4470	4470	62
704	20250324	094300	12474760	4465	4475	4475	4465	417
705	20250324	094200	10610940	4475	4475	4475	4475	24
706	20250324	094100	10503540	4475	4475	4475	4475	2
707	20250324	094000	10494590	4475	4475	4475	4475	68
708	20250324	093900	10190290	4470	4475	4475	4470	60
709	20250324	093800	9922015	4475	4475	4475	4475	203
710	20250324	093700	9013590	4480	4480	4480	4480	40
711	20250324	093600	8834390	4480	4475	4480	4475	68
712	20250324	093500	8529975	4480	4480	4480	4480	35
713	20250324	093400	8373175	4480	4480	4480	4480	20
714	20250324	093300	8283575	4480	4480	4480	4480	60
715	20250324	093200	8014775	4480	4480	4480	4475	525
716	20250324	093100	5663000	4475	4475	4475	4475	179
717	20250324	093000	4861975	4475	4475	4475	4475	13
718	20250324	092900	4803800	4470	4470	4470	4470	20
719	20250324	092800	4714400	4470	4465	4470	4465	56
720	20250324	092700	4464305	4470	4470	4470	4470	19
721	20250324	092600	4379375	4470	4470	4470	4470	0
722	20250324	092500	4379375	4470	4470	4470	4470	68
723	20250324	092400	4075415	4465	4470	4470	4465	324
724	20250324	092300	2627220	4475	4475	4475	4475	2
725	20250324	092200	2618270	4475	4475	4475	4475	5
726	20250324	092100	2595895	4475	4475	4475	4475	21
727	20250324	092000	2501920	4475	4475	4475	4475	27
728	20250324	091900	2381095	4480	4480	4480	4480	1
729	20250324	091800	2376615	4475	4480	4480	4475	18
730	20250324	091700	2296020	4475	4485	4485	4475	36
731	20250324	091600	2134810	4485	4485	4485	4485	4
732	20250324	091500	2116870	4485	4485	4485	4485	1
733	20250324	091400	2112385	4485	4485	4485	4485	4
734	20250324	091300	2094445	4485	4485	4485	4485	8
735	20250324	091200	2058565	4485	4485	4485	4485	11
736	20250324	091100	2009230	4485	4485	4485	4485	0
737	20250324	091000	2009230	4485	4485	4485	4485	15
738	20250324	090900	1941955	4480	4485	4485	4480	30
739	20250324	090800	1807460	4490	4490	4490	4490	7
740	20250324	090700	1776030	4485	4490	4490	4485	26
741	20250324	090600	1659330	4490	4490	4490	4485	22
742	20250324	090500	1560605	4490	4495	4495	4490	5
743	20250324	090400	1538150	4475	4475	4475	4475	0
744	20250324	090300	1538150	4475	4475	4475	4475	14
745	20250324	090200	1475500	4475	4475	4475	4475	6
746	20250324	090100	1448650	4475	4475	4475	4475	14
747	20250324	090000	1386000	4500	4500	4500	4500	308