KissMeData/286750/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	210600	555131589	2550	2550	2550	2550	447
3	20250324	210500	555131589	2550	2550	2550	2550	0
4	20250324	210400	555131589	2550	2550	2550	2550	0
5	20250324	210300	555131589	2550	2550	2550	2550	0
6	20250324	210200	555131589	2550	2550	2550	2550	0
7	20250324	210100	555131589	2550	2550	2550	2550	0
8	20250324	210000	555131589	2550	2550	2550	2550	0
9	20250324	205900	555131589	2550	2550	2550	2550	0
10	20250324	205800	555131589	2550	2550	2550	2550	0
11	20250324	205700	555131589	2550	2550	2550	2550	0
12	20250324	205600	555131589	2550	2550	2550	2550	0
13	20250324	205500	555131589	2550	2550	2550	2550	0
14	20250324	205400	555131589	2550	2550	2550	2550	0
15	20250324	205300	555131589	2550	2550	2550	2550	0
16	20250324	205200	555131589	2550	2550	2550	2550	0
17	20250324	205100	555131589	2550	2550	2550	2550	0
18	20250324	205000	555131589	2550	2550	2550	2550	0
19	20250324	204900	555131589	2550	2550	2550	2550	0
20	20250324	204800	555131589	2550	2550	2550	2550	0
21	20250324	204700	555131589	2550	2550	2550	2550	0
22	20250324	204600	555131589	2550	2550	2550	2550	0
23	20250324	204500	555131589	2550	2550	2550	2550	0
24	20250324	204400	555131589	2550	2550	2550	2550	0
25	20250324	204300	555131589	2550	2550	2550	2550	0
26	20250324	204200	555131589	2550	2550	2550	2550	0
27	20250324	204100	555131589	2550	2550	2550	2550	0
28	20250324	204000	555131589	2550	2550	2550	2550	0
29	20250324	203900	555131589	2550	2550	2550	2550	0
30	20250324	203800	555131589	2550	2550	2550	2550	0
31	20250324	203700	555131589	2550	2550	2550	2550	0
32	20250324	203600	555131589	2550	2550	2550	2550	447
33	20250324	203500	555131589	2550	2550	2550	2550	0
34	20250324	203400	555131589	2550	2550	2550	2550	0
35	20250324	203300	555131589	2550	2550	2550	2550	0
36	20250324	203200	555131589	2550	2550	2550	2550	0
37	20250324	203100	555131589	2550	2550	2550	2550	0
38	20250324	203000	555131589	2550	2550	2550	2550	0
39	20250324	202900	555131589	2550	2550	2550	2550	0
40	20250324	202800	555131589	2550	2550	2550	2550	0
41	20250324	202700	555131589	2550	2550	2550	2550	0
42	20250324	202600	555131589	2550	2550	2550	2550	0
43	20250324	202500	555131589	2550	2550	2550	2550	0
44	20250324	202400	555131589	2550	2550	2550	2550	0
45	20250324	202300	555131589	2550	2550	2550	2550	0
46	20250324	202200	555131589	2550	2550	2550	2550	0
47	20250324	202100	555131589	2550	2550	2550	2550	0
48	20250324	202000	555131589	2550	2550	2550	2550	0
49	20250324	201900	555131589	2550	2550	2550	2550	0
50	20250324	201800	555131589	2550	2550	2550	2550	0
51	20250324	201700	555131589	2550	2550	2550	2550	0
52	20250324	201600	555131589	2550	2550	2550	2550	0
53	20250324	201500	555131589	2550	2550	2550	2550	0
54	20250324	201400	555131589	2550	2550	2550	2550	0
55	20250324	201300	555131589	2550	2550	2550	2550	0
56	20250324	201200	555131589	2550	2550	2550	2550	0
57	20250324	201100	555131589	2550	2550	2550	2550	0
58	20250324	201000	555131589	2550	2550	2550	2550	0
59	20250324	200900	555131589	2550	2550	2550	2550	0
60	20250324	200800	555131589	2550	2550	2550	2550	0
61	20250324	200700	555131589	2550	2550	2550	2550	0
62	20250324	200600	555131589	2550	2550	2550	2550	447
63	20250324	200500	555131589	2550	2550	2550	2550	0
64	20250324	200400	555131589	2550	2550	2550	2550	0
65	20250324	200300	555131589	2550	2550	2550	2550	0
66	20250324	200200	555131589	2550	2550	2550	2550	0
67	20250324	200100	555131589	2550	2550	2550	2550	0
68	20250324	200000	555131589	2550	2550	2550	2550	0
69	20250324	195900	555131589	2550	2550	2550	2550	0
70	20250324	195800	555131589	2550	2550	2550	2550	0
71	20250324	195700	555131589	2550	2550	2550	2550	0
72	20250324	195600	555131589	2550	2550	2550	2550	0
73	20250324	195500	555131589	2550	2550	2550	2550	0
74	20250324	195400	555131589	2550	2550	2550	2550	0
75	20250324	195300	555131589	2550	2550	2550	2550	0
76	20250324	195200	555131589	2550	2550	2550	2550	0
77	20250324	195100	555131589	2550	2550	2550	2550	0
78	20250324	195000	555131589	2550	2550	2550	2550	0
79	20250324	194900	555131589	2550	2550	2550	2550	0
80	20250324	194800	555131589	2550	2550	2550	2550	0
81	20250324	194700	555131589	2550	2550	2550	2550	0
82	20250324	194600	555131589	2550	2550	2550	2550	0
83	20250324	194500	555131589	2550	2550	2550	2550	0
84	20250324	194400	555131589	2550	2550	2550	2550	0
85	20250324	194300	555131589	2550	2550	2550	2550	0
86	20250324	194200	555131589	2550	2550	2550	2550	0
87	20250324	194100	555131589	2550	2550	2550	2550	0
88	20250324	194000	555131589	2550	2550	2550	2550	0
89	20250324	193900	555131589	2550	2550	2550	2550	0
90	20250324	193800	555131589	2550	2550	2550	2550	0
91	20250324	193700	555131589	2550	2550	2550	2550	0
92	20250324	193600	555131589	2550	2550	2550	2550	447
93	20250324	193500	555131589	2550	2550	2550	2550	0
94	20250324	193400	555131589	2550	2550	2550	2550	0
95	20250324	193300	555131589	2550	2550	2550	2550	0
96	20250324	193200	555131589	2550	2550	2550	2550	0
97	20250324	193100	555131589	2550	2550	2550	2550	0
98	20250324	193000	555131589	2550	2550	2550	2550	0
99	20250324	192900	555131589	2550	2550	2550	2550	0
100	20250324	192800	555131589	2550	2550	2550	2550	0
101	20250324	192700	555131589	2550	2550	2550	2550	0
102	20250324	192600	555131589	2550	2550	2550	2550	0
103	20250324	192500	555131589	2550	2550	2550	2550	0
104	20250324	192400	555131589	2550	2550	2550	2550	0
105	20250324	192300	555131589	2550	2550	2550	2550	0
106	20250324	192200	555131589	2550	2550	2550	2550	0
107	20250324	192100	555131589	2550	2550	2550	2550	0
108	20250324	192000	555131589	2550	2550	2550	2550	0
109	20250324	191900	555131589	2550	2550	2550	2550	0
110	20250324	191800	555131589	2550	2550	2550	2550	0
111	20250324	191700	555131589	2550	2550	2550	2550	0
112	20250324	191600	555131589	2550	2550	2550	2550	0
113	20250324	191500	555131589	2550	2550	2550	2550	0
114	20250324	191400	555131589	2550	2550	2550	2550	0
115	20250324	191300	555131589	2550	2550	2550	2550	0
116	20250324	191200	555131589	2550	2550	2550	2550	0
117	20250324	191100	555131589	2550	2550	2550	2550	0
118	20250324	191000	555131589	2550	2550	2550	2550	0
119	20250324	190900	555131589	2550	2550	2550	2550	0
120	20250324	190800	555131589	2550	2550	2550	2550	0
121	20250324	190700	555131589	2550	2550	2550	2550	0
122	20250324	190600	555131589	2550	2550	2550	2550	447
123	20250324	190500	555131589	2550	2550	2550	2550	0
124	20250324	190400	555131589	2550	2550	2550	2550	0
125	20250324	190300	555131589	2550	2550	2550	2550	0
126	20250324	190200	555131589	2550	2550	2550	2550	0
127	20250324	190100	555131589	2550	2550	2550	2550	0
128	20250324	190000	555131589	2550	2550	2550	2550	0
129	20250324	185900	555131589	2550	2550	2550	2550	0
130	20250324	185800	555131589	2550	2550	2550	2550	0
131	20250324	185700	555131589	2550	2550	2550	2550	0
132	20250324	185600	555131589	2550	2550	2550	2550	0
133	20250324	185500	555131589	2550	2550	2550	2550	0
134	20250324	185400	555131589	2550	2550	2550	2550	0
135	20250324	185300	555131589	2550	2550	2550	2550	0
136	20250324	185200	555131589	2550	2550	2550	2550	0
137	20250324	185100	555131589	2550	2550	2550	2550	0
138	20250324	185000	555131589	2550	2550	2550	2550	0
139	20250324	184900	555131589	2550	2550	2550	2550	0
140	20250324	184800	555131589	2550	2550	2550	2550	0
141	20250324	184700	555131589	2550	2550	2550	2550	0
142	20250324	184600	555131589	2550	2550	2550	2550	0
143	20250324	184500	555131589	2550	2550	2550	2550	0
144	20250324	184400	555131589	2550	2550	2550	2550	0
145	20250324	184300	555131589	2550	2550	2550	2550	0
146	20250324	184200	555131589	2550	2550	2550	2550	0
147	20250324	184100	555131589	2550	2550	2550	2550	0
148	20250324	184000	555131589	2550	2550	2550	2550	0
149	20250324	183900	555131589	2550	2550	2550	2550	0
150	20250324	183800	555131589	2550	2550	2550	2550	0
151	20250324	183700	555131589	2550	2550	2550	2550	0
152	20250324	183600	555131589	2550	2550	2550	2550	447
153	20250324	183500	555131589	2550	2550	2550	2550	0
154	20250324	183400	555131589	2550	2550	2550	2550	0
155	20250324	183300	555131589	2550	2550	2550	2550	0
156	20250324	183200	555131589	2550	2550	2550	2550	0
157	20250324	183100	555131589	2550	2550	2550	2550	0
158	20250324	183000	555131589	2550	2550	2550	2550	0
159	20250324	182900	555131589	2550	2550	2550	2550	0
160	20250324	182800	555131589	2550	2550	2550	2550	0
161	20250324	182700	555131589	2550	2550	2550	2550	0
162	20250324	182600	555131589	2550	2550	2550	2550	0
163	20250324	182500	555131589	2550	2550	2550	2550	0
164	20250324	182400	555131589	2550	2550	2550	2550	0
165	20250324	182300	555131589	2550	2550	2550	2550	0
166	20250324	182200	555131589	2550	2550	2550	2550	0
167	20250324	182100	555131589	2550	2550	2550	2550	0
168	20250324	182000	555131589	2550	2550	2550	2550	0
169	20250324	181900	555131589	2550	2550	2550	2550	0
170	20250324	181800	555131589	2550	2550	2550	2550	0
171	20250324	181700	555131589	2550	2550	2550	2550	0
172	20250324	181600	555131589	2550	2550	2550	2550	0
173	20250324	181500	555131589	2550	2550	2550	2550	0
174	20250324	181400	555131589	2550	2550	2550	2550	0
175	20250324	181300	555131589	2550	2550	2550	2550	0
176	20250324	181200	555131589	2550	2550	2550	2550	0
177	20250324	181100	555131589	2550	2550	2550	2550	0
178	20250324	181000	555131589	2550	2550	2550	2550	0
179	20250324	180900	555131589	2550	2550	2550	2550	0
180	20250324	180800	555131589	2550	2550	2550	2550	0
181	20250324	180700	555131589	2550	2550	2550	2550	0
182	20250324	180600	555131589	2550	2550	2550	2550	447
183	20250324	180500	555131589	2550	2550	2550	2550	0
184	20250324	180400	555131589	2550	2550	2550	2550	0
185	20250324	180300	555131589	2550	2550	2550	2550	0
186	20250324	180200	555131589	2550	2550	2550	2550	0
187	20250324	180100	555131589	2550	2550	2550	2550	0
188	20250324	180000	555131589	2550	2550	2550	2550	0
189	20250324	175900	555131589	2550	2550	2550	2550	0
190	20250324	175800	555131589	2550	2550	2550	2550	0
191	20250324	175700	555131589	2550	2550	2550	2550	0
192	20250324	175600	555131589	2550	2550	2550	2550	0
193	20250324	175500	555131589	2550	2550	2550	2550	0
194	20250324	175400	555131589	2550	2550	2550	2550	0
195	20250324	175300	555131589	2550	2550	2550	2550	0
196	20250324	175200	555131589	2550	2550	2550	2550	0
197	20250324	175100	555131589	2550	2550	2550	2550	0
198	20250324	175000	555131589	2550	2550	2550	2550	0
199	20250324	174900	555131589	2550	2550	2550	2550	0
200	20250324	174800	555131589	2550	2550	2550	2550	0
201	20250324	174700	555131589	2550	2550	2550	2550	0
202	20250324	174600	555131589	2550	2550	2550	2550	0
203	20250324	174500	555131589	2550	2550	2550	2550	0
204	20250324	174400	555131589	2550	2550	2550	2550	0
205	20250324	174300	555131589	2550	2550	2550	2550	0
206	20250324	174200	555131589	2550	2550	2550	2550	0
207	20250324	174100	555131589	2550	2550	2550	2550	0
208	20250324	174000	555131589	2550	2550	2550	2550	0
209	20250324	173900	555131589	2550	2550	2550	2550	0
210	20250324	173800	555131589	2550	2550	2550	2550	0
211	20250324	173700	555131589	2550	2550	2550	2550	0
212	20250324	173600	555131589	2550	2550	2550	2550	447
213	20250324	173500	555131589	2550	2550	2550	2550	0
214	20250324	173400	555131589	2550	2550	2550	2550	0
215	20250324	173300	555131589	2550	2550	2550	2550	0
216	20250324	173200	555131589	2550	2550	2550	2550	0
217	20250324	173100	555131589	2550	2550	2550	2550	0
218	20250324	173000	555131589	2550	2550	2550	2550	0
219	20250324	172900	555131589	2550	2550	2550	2550	0
220	20250324	172800	555131589	2550	2550	2550	2550	0
221	20250324	172700	555131589	2550	2550	2550	2550	0
222	20250324	172600	555131589	2550	2550	2550	2550	0
223	20250324	172500	555131589	2550	2550	2550	2550	0
224	20250324	172400	555131589	2550	2550	2550	2550	0
225	20250324	172300	555131589	2550	2550	2550	2550	0
226	20250324	172200	555131589	2550	2550	2550	2550	0
227	20250324	172100	555131589	2550	2550	2550	2550	0
228	20250324	172000	555131589	2550	2550	2550	2550	0
229	20250324	171900	555131589	2550	2550	2550	2550	0
230	20250324	171800	555131589	2550	2550	2550	2550	0
231	20250324	171700	555131589	2550	2550	2550	2550	0
232	20250324	171600	555131589	2550	2550	2550	2550	0
233	20250324	171500	555131589	2550	2550	2550	2550	0
234	20250324	171400	555131589	2550	2550	2550	2550	0
235	20250324	171300	555131589	2550	2550	2550	2550	0
236	20250324	171200	555131589	2550	2550	2550	2550	0
237	20250324	171100	555131589	2550	2550	2550	2550	0
238	20250324	171000	555131589	2550	2550	2550	2550	0
239	20250324	170900	555131589	2550	2550	2550	2550	0
240	20250324	170800	555131589	2550	2550	2550	2550	0
241	20250324	170700	555131589	2550	2550	2550	2550	0
242	20250324	170600	555131589	2550	2550	2550	2550	447
243	20250324	170500	555131589	2550	2550	2550	2550	0
244	20250324	170400	555131589	2550	2550	2550	2550	0
245	20250324	170300	555131589	2550	2550	2550	2550	0
246	20250324	170200	555131589	2550	2550	2550	2550	0
247	20250324	170100	555131589	2550	2550	2550	2550	0
248	20250324	170000	555131589	2550	2550	2550	2550	0
249	20250324	165900	555131589	2550	2550	2550	2550	0
250	20250324	165800	555131589	2550	2550	2550	2550	0
251	20250324	165700	555131589	2550	2550	2550	2550	0
252	20250324	165600	555131589	2550	2550	2550	2550	0
253	20250324	165500	555131589	2550	2550	2550	2550	0
254	20250324	165400	555131589	2550	2550	2550	2550	0
255	20250324	165300	555131589	2550	2550	2550	2550	0
256	20250324	165200	555131589	2550	2550	2550	2550	0
257	20250324	165100	555131589	2550	2550	2550	2550	0
258	20250324	165000	555131589	2550	2550	2550	2550	0
259	20250324	164900	555131589	2550	2550	2550	2550	0
260	20250324	164800	555131589	2550	2550	2550	2550	0
261	20250324	164700	555131589	2550	2550	2550	2550	0
262	20250324	164600	555131589	2550	2550	2550	2550	0
263	20250324	164500	555131589	2550	2550	2550	2550	0
264	20250324	164400	555131589	2550	2550	2550	2550	0
265	20250324	164300	555131589	2550	2550	2550	2550	0
266	20250324	164200	555131589	2550	2550	2550	2550	0
267	20250324	164100	555131589	2550	2550	2550	2550	0
268	20250324	164000	555131589	2550	2550	2550	2550	0
269	20250324	163900	555131589	2550	2550	2550	2550	0
270	20250324	163800	555131589	2550	2550	2550	2550	0
271	20250324	163700	555131589	2550	2550	2550	2550	0
272	20250324	163600	555131589	2550	2550	2550	2550	447
273	20250324	163500	555131589	2550	2550	2550	2550	0
274	20250324	163400	555131589	2550	2550	2550	2550	0
275	20250324	163300	555131589	2550	2550	2550	2550	0
276	20250324	163200	555131589	2550	2550	2550	2550	0
277	20250324	163100	555131589	2550	2550	2550	2550	0
278	20250324	163000	555131589	2550	2550	2550	2550	0
279	20250324	162900	555131589	2550	2550	2550	2550	0
280	20250324	162800	555131589	2550	2550	2550	2550	0
281	20250324	162700	555131589	2550	2550	2550	2550	0
282	20250324	162600	555131589	2550	2550	2550	2550	0
283	20250324	162500	555131589	2550	2550	2550	2550	0
284	20250324	162400	555131589	2550	2550	2550	2550	0
285	20250324	162300	555131589	2550	2550	2550	2550	0
286	20250324	162200	555131589	2550	2550	2550	2550	0
287	20250324	162100	555131589	2550	2550	2550	2550	0
288	20250324	162000	555131589	2550	2550	2550	2550	0
289	20250324	161900	555131589	2550	2550	2550	2550	0
290	20250324	161800	555131589	2550	2550	2550	2550	0
291	20250324	161700	555131589	2550	2550	2550	2550	0
292	20250324	161600	555131589	2550	2550	2550	2550	0
293	20250324	161500	555131589	2550	2550	2550	2550	0
294	20250324	161400	555131589	2550	2550	2550	2550	0
295	20250324	161300	555131589	2550	2550	2550	2550	0
296	20250324	161200	555131589	2550	2550	2550	2550	0
297	20250324	161100	555131589	2550	2550	2550	2550	0
298	20250324	161000	555131589	2550	2550	2550	2550	0
299	20250324	160900	555131589	2550	2550	2550	2550	0
300	20250324	160800	555131589	2550	2550	2550	2550	0
301	20250324	160700	555131589	2550	2550	2550	2550	0
302	20250324	160600	555131589	2550	2550	2550	2550	447
303	20250324	160500	555131589	2550	2550	2550	2550	0
304	20250324	160400	555131589	2550	2550	2550	2550	0
305	20250324	160300	555131589	2550	2550	2550	2550	0
306	20250324	160200	555131589	2550	2550	2550	2550	0
307	20250324	160100	555131589	2550	2550	2550	2550	0
308	20250324	160000	555131589	2550	2550	2550	2550	0
309	20250324	155900	555131589	2550	2550	2550	2550	0
310	20250324	155800	555131589	2550	2550	2550	2550	0
311	20250324	155700	555131589	2550	2550	2550	2550	0
312	20250324	155600	555131589	2550	2550	2550	2550	0
313	20250324	155500	555131589	2550	2550	2550	2550	0
314	20250324	155400	555131589	2550	2550	2550	2550	0
315	20250324	155300	555131589	2550	2550	2550	2550	0
316	20250324	155200	555131589	2550	2550	2550	2550	0
317	20250324	155100	555131589	2550	2550	2550	2550	0
318	20250324	155000	555131589	2550	2550	2550	2550	0
319	20250324	154900	555131589	2550	2550	2550	2550	0
320	20250324	154800	555131589	2550	2550	2550	2550	0
321	20250324	154700	555131589	2550	2550	2550	2550	0
322	20250324	154600	555131589	2550	2550	2550	2550	0
323	20250324	154500	555131589	2550	2550	2550	2550	0
324	20250324	154400	555131589	2550	2550	2550	2550	0
325	20250324	154300	555131589	2550	2550	2550	2550	0
326	20250324	154200	555131589	2550	2550	2550	2550	0
327	20250324	154100	555131589	2550	2550	2550	2550	0
328	20250324	154000	555131589	2550	2550	2550	2550	0
329	20250324	153900	555131589	2550	2550	2550	2550	0
330	20250324	153800	555131589	2550	2550	2550	2550	0
331	20250324	153700	555131589	2550	2550	2550	2550	0
332	20250324	153600	555131589	2550	2550	2550	2550	447
333	20250324	153500	555131589	2550	2550	2550	2550	0
334	20250324	153400	555131589	2550	2550	2550	2550	0
335	20250324	153300	555131589	2550	2550	2550	2550	0
336	20250324	153200	555131589	2550	2550	2550	2550	0
337	20250324	153100	555131589	2550	2550	2550	2550	0
338	20250324	153000	555131589	2550	2550	2550	2550	447
339	20250324	152900	553991739	2570	2570	2570	2570	0
340	20250324	152800	553991739	2570	2570	2570	2570	0
341	20250324	152700	553991739	2570	2570	2570	2570	0
342	20250324	152600	553991739	2570	2570	2570	2570	0
343	20250324	152500	553991739	2570	2570	2570	2570	0
344	20250324	152400	553991739	2570	2570	2570	2570	0
345	20250324	152300	553991739	2570	2570	2570	2570	0
346	20250324	152200	553991739	2570	2570	2570	2570	0
347	20250324	152100	553991739	2570	2570	2570	2570	0
348	20250324	152000	553991739	2570	2570	2570	2570	0
349	20250324	151900	553991739	2570	2570	2570	2550	7745
350	20250324	151800	534230069	2570	2580	2580	2565	2154
351	20250324	151700	528704159	2580	2580	2580	2580	10
352	20250324	151600	528678359	2580	2570	2580	2565	1281
353	20250324	151500	525376429	2570	2565	2570	2565	131
354	20250324	151400	525040349	2570	2570	2570	2570	6
355	20250324	151300	525024929	2570	2570	2570	2570	0
356	20250324	151200	525024929	2570	2570	2570	2570	0
357	20250324	151100	525024929	2570	2570	2570	2570	0
358	20250324	151000	525024929	2570	2570	2570	2570	15
359	20250324	150900	524986379	2565	2565	2565	2565	549
360	20250324	150800	523578194	2565	2565	2565	2565	0
361	20250324	150700	523578194	2565	2565	2565	2565	12
362	20250324	150600	523547414	2580	2580	2580	2580	0
363	20250324	150500	523547414	2580	2580	2580	2580	7
364	20250324	150400	523529354	2565	2565	2565	2565	500
365	20250324	150300	522246854	2585	2585	2585	2585	0
366	20250324	150200	522246854	2585	2585	2585	2585	0
367	20250324	150100	522246854	2585	2570	2585	2560	801
368	20250324	150000	520193254	2575	2575	2575	2575	0
369	20250324	145900	520193254	2575	2585	2585	2575	150
370	20250324	145800	519806504	2585	2580	2585	2580	4408
371	20250324	145700	508433859	2585	2585	2585	2585	1
372	20250324	145600	508431274	2580	2580	2580	2580	19
373	20250324	145500	508382254	2580	2585	2585	2580	5
374	20250324	145400	508369349	2585	2580	2585	2580	2092
375	20250324	145300	502971964	2580	2580	2580	2580	139
376	20250324	145200	502613344	2580	2580	2580	2580	0
377	20250324	145100	502613344	2580	2580	2580	2580	0
378	20250324	145000	502613344	2580	2580	2580	2580	0
379	20250324	144900	502613344	2580	2580	2580	2580	0
380	20250324	144800	502613344	2580	2580	2580	2580	0
381	20250324	144700	502613344	2580	2580	2580	2580	0
382	20250324	144600	502613344	2580	2570	2580	2570	566
383	20250324	144500	501155904	2575	2560	2575	2560	605
384	20250324	144400	499603044	2550	2550	2550	2550	0
385	20250324	144300	499603044	2550	2550	2550	2550	3500
386	20250324	144200	490678044	2575	2565	2575	2550	2003
387	20250324	144100	485551929	2570	2570	2570	2570	0
388	20250324	144000	485551929	2570	2560	2570	2560	1074
389	20250324	143900	482797094	2560	2560	2565	2560	85
390	20250324	143800	482579449	2565	2515	2565	2515	11499
391	20250324	143700	453271969	2535	2535	2535	2535	0
392	20250324	143600	453271969	2535	2535	2535	2535	0
393	20250324	143500	453271969	2535	2525	2535	2525	5487
394	20250324	143400	439381814	2530	2530	2530	2530	0
395	20250324	143300	439381814	2530	2530	2530	2530	0
396	20250324	143200	439381814	2530	2530	2530	2530	0
397	20250324	143100	439381814	2530	2530	2530	2530	0
398	20250324	143000	439381814	2530	2530	2530	2530	0
399	20250324	142900	439381814	2530	2530	2530	2530	0
400	20250324	142800	439381814	2530	2530	2530	2530	0
401	20250324	142700	439381814	2530	2530	2530	2530	0
402	20250324	142600	439381814	2530	2530	2530	2530	0
403	20250324	142500	439381814	2530	2530	2530	2530	0
404	20250324	142400	439381814	2530	2530	2530	2530	0
405	20250324	142300	439381814	2530	2530	2530	2530	0
406	20250324	142200	439381814	2530	2530	2530	2530	1
407	20250324	142100	439379284	2530	2530	2530	2530	0
408	20250324	142000	439379284	2530	2530	2530	2530	0
409	20250324	141900	439379284	2530	2530	2530	2530	1
410	20250324	141800	439376754	2525	2505	2525	2505	2281
411	20250324	141700	433622439	2505	2505	2505	2505	272
412	20250324	141600	432941079	2525	2525	2525	2525	0
413	20250324	141500	432941079	2525	2525	2525	2525	0
414	20250324	141400	432941079	2525	2525	2525	2525	0
415	20250324	141300	432941079	2525	2525	2525	2525	0
416	20250324	141200	432941079	2525	2525	2525	2525	0
417	20250324	141100	432941079	2525	2525	2525	2525	1
418	20250324	141000	432938554	2505	2505	2505	2505	2
419	20250324	140900	432933544	2525	2525	2525	2525	0
420	20250324	140800	432933544	2525	2525	2525	2525	0
421	20250324	140700	432933544	2525	2525	2525	2525	0
422	20250324	140600	432933544	2525	2510	2525	2510	2501
423	20250324	140500	426641019	2490	2490	2490	2490	0
424	20250324	140400	426641019	2490	2490	2490	2490	1
425	20250324	140300	426638529	2510	2510	2510	2510	0
426	20250324	140200	426638529	2510	2510	2510	2510	0
427	20250324	140100	426638529	2510	2510	2510	2510	0
428	20250324	140000	426638529	2510	2510	2510	2510	0
429	20250324	135900	426638529	2510	2510	2510	2510	0
430	20250324	135800	426638529	2510	2510	2510	2510	5
431	20250324	135700	426625979	2505	2500	2505	2500	520
432	20250324	135600	425323879	2490	2490	2490	2490	0
433	20250324	135500	425323879	2490	2490	2490	2490	9
434	20250324	135400	425301469	2490	2490	2490	2490	9
435	20250324	135300	425279059	2490	2490	2490	2490	1430
436	20250324	135200	421718359	2500	2500	2500	2500	0
437	20250324	135100	421718359	2500	2500	2500	2500	0
438	20250324	135000	421718359	2500	2500	2500	2500	0
439	20250324	134900	421718359	2500	2490	2500	2490	301
440	20250324	134800	420966859	2495	2495	2500	2495	545
441	20250324	134700	419606904	2510	2510	2510	2510	0
442	20250324	134600	419606904	2510	2510	2510	2510	0
443	20250324	134500	419606904	2510	2510	2510	2510	0
444	20250324	134400	419606904	2510	2510	2510	2510	0
445	20250324	134300	419606904	2510	2510	2510	2510	0
446	20250324	134200	419606904	2510	2510	2510	2510	0
447	20250324	134100	419606904	2510	2510	2510	2510	0
448	20250324	134000	419606904	2510	2510	2510	2510	1
449	20250324	133900	419604394	2505	2505	2505	2505	40
450	20250324	133800	419504194	2510	2510	2510	2510	0
451	20250324	133700	419504194	2510	2510	2510	2510	1
452	20250324	133600	419501684	2495	2495	2495	2495	0
453	20250324	133500	419501684	2495	2505	2515	2495	100
454	20250324	133400	419251849	2495	2500	2500	2495	102
455	20250324	133300	418996999	2500	2500	2500	2500	0
456	20250324	133200	418996999	2500	2500	2500	2500	1
457	20250324	133100	418994499	2495	2495	2495	2495	0
458	20250324	133000	418994499	2495	2495	2495	2495	0
459	20250324	132900	418994499	2495	2475	2495	2475	1158
460	20250324	132800	416108709	2490	2485	2490	2485	942
461	20250324	132700	413765849	2485	2470	2485	2470	102
462	20250324	132600	413513894	2490	2470	2490	2470	2532
463	20250324	132500	407248394	2460	2460	2460	2460	50
464	20250324	132400	407125394	2465	2470	2480	2425	17905
465	20250324	132300	363179514	2465	2465	2465	2430	8349
466	20250324	132200	342671029	2455	2510	2510	2450	11420
467	20250324	132100	314346344	2510	2510	2510	2510	713
468	20250324	132000	312556714	2510	2510	2510	2510	0
469	20250324	131900	312556714	2510	2510	2510	2510	0
470	20250324	131800	312556714	2510	2510	2510	2510	0
471	20250324	131700	312556714	2510	2510	2510	2510	0
472	20250324	131600	312556714	2510	2510	2510	2510	0
473	20250324	131500	312556714	2510	2510	2510	2510	34
474	20250324	131400	312471374	2515	2515	2515	2515	0
475	20250324	131300	312471374	2515	2515	2515	2515	0
476	20250324	131200	312471374	2515	2515	2515	2515	0
477	20250324	131100	312471374	2515	2515	2515	2515	0
478	20250324	131000	312471374	2515	2515	2515	2515	0
479	20250324	130900	312471374	2515	2515	2515	2515	0
480	20250324	130800	312471374	2515	2515	2515	2515	1
481	20250324	130700	312468859	2510	2510	2510	2510	0
482	20250324	130600	312468859	2510	2510	2510	2510	0
483	20250324	130500	312468859	2510	2510	2510	2510	0
484	20250324	130400	312468859	2510	2510	2510	2510	1
485	20250324	130300	312466349	2515	2512	2515	2512	13
486	20250324	130200	312433690	2515	2515	2515	2515	0
487	20250324	130100	312433690	2515	2515	2515	2515	0
488	20250324	130000	312433690	2515	2515	2515	2515	0
489	20250324	125900	312433690	2515	2515	2515	2515	0
490	20250324	125800	312433690	2515	2515	2515	2515	0
491	20250324	125700	312433690	2515	2515	2515	2515	0
492	20250324	125600	312433690	2515	2515	2515	2515	0
493	20250324	125500	312433690	2515	2515	2515	2515	0
494	20250324	125400	312433690	2515	2515	2515	2515	0
495	20250324	125300	312433690	2515	2515	2515	2515	0
496	20250324	125200	312433690	2515	2515	2515	2515	0
497	20250324	125100	312433690	2515	2515	2515	2515	0
498	20250324	125000	312433690	2515	2515	2515	2515	0
499	20250324	124900	312433690	2515	2515	2515	2515	0
500	20250324	124800	312433690	2515	2515	2515	2515	0
501	20250324	124700	312433690	2515	2515	2515	2515	0
502	20250324	124600	312433690	2515	2515	2515	2515	1
503	20250324	124500	312431175	2510	2510	2510	2510	0
504	20250324	124400	312431175	2510	2510	2510	2510	0
505	20250324	124300	312431175	2510	2510	2510	2510	0
506	20250324	124200	312431175	2510	2510	2510	2510	0
507	20250324	124100	312431175	2510	2510	2510	2510	0
508	20250324	124000	312431175	2510	2510	2510	2510	0
509	20250324	123900	312431175	2510	2510	2510	2510	0
510	20250324	123800	312431175	2510	2510	2510	2510	0
511	20250324	123700	312431175	2510	2510	2510	2510	0
512	20250324	123600	312431175	2510	2510	2510	2510	0
513	20250324	123500	312431175	2510	2510	2510	2510	18
514	20250324	123400	312385995	2515	2515	2515	2515	0
515	20250324	123300	312385995	2515	2515	2515	2515	0
516	20250324	123200	312385995	2515	2515	2515	2515	0
517	20250324	123100	312385995	2515	2515	2515	2515	0
518	20250324	123000	312385995	2515	2515	2515	2515	0
519	20250324	122900	312385995	2515	2515	2515	2515	0
520	20250324	122800	312385995	2515	2510	2515	2510	200
521	20250324	122700	311883495	2515	2515	2515	2515	0
522	20250324	122600	311883495	2515	2515	2515	2515	0
523	20250324	122500	311883495	2515	2515	2515	2515	0
524	20250324	122400	311883495	2515	2515	2515	2515	0
525	20250324	122300	311883495	2515	2515	2515	2515	0
526	20250324	122200	311883495	2515	2515	2515	2515	1
527	20250324	122100	311880980	2515	2515	2515	2515	0
528	20250324	122000	311880980	2515	2515	2515	2515	0
529	20250324	121900	311880980	2515	2515	2515	2515	0
530	20250324	121800	311880980	2515	2515	2515	2515	0
531	20250324	121700	311880980	2515	2515	2515	2515	1
532	20250324	121600	311878465	2510	2510	2510	2510	535
533	20250324	121500	310535615	2515	2515	2515	2515	0
534	20250324	121400	310535615	2515	2515	2515	2515	0
535	20250324	121300	310535615	2515	2515	2515	2515	0
536	20250324	121200	310535615	2515	2515	2515	2515	2
537	20250324	121100	310530585	2510	2515	2515	2510	269
538	20250324	121000	309855390	2510	2510	2510	2510	0
539	20250324	120900	309855390	2510	2510	2510	2510	196
540	20250324	120800	309363430	2515	2515	2515	2515	0
541	20250324	120700	309363430	2515	2515	2515	2515	0
542	20250324	120600	309363430	2515	2515	2515	2515	0
543	20250324	120500	309363430	2515	2515	2515	2515	0
544	20250324	120400	309363430	2515	2515	2515	2515	0
545	20250324	120300	309363430	2515	2515	2515	2515	0
546	20250324	120200	309363430	2515	2515	2515	2515	0
547	20250324	120100	309363430	2515	2515	2515	2515	0
548	20250324	120000	309363430	2515	2515	2515	2515	0
549	20250324	115900	309363430	2515	2515	2515	2515	0
550	20250324	115800	309363430	2515	2515	2515	2515	1
551	20250324	115700	309360915	2505	2505	2505	2505	0
552	20250324	115600	309360915	2505	2505	2505	2505	156
553	20250324	115500	308970135	2505	2505	2505	2505	0
554	20250324	115400	308970135	2505	2505	2505	2505	0
555	20250324	115300	308970135	2505	2505	2505	2505	0
556	20250324	115200	308970135	2505	2505	2505	2505	0
557	20250324	115100	308970135	2505	2515	2515	2505	1698
558	20250324	115000	304699780	2515	2515	2515	2515	0
559	20250324	114900	304699780	2515	2515	2515	2515	0
560	20250324	114800	304699780	2515	2515	2515	2515	0
561	20250324	114700	304699780	2515	2515	2515	2515	0
562	20250324	114600	304699780	2515	2515	2515	2515	0
563	20250324	114500	304699780	2515	2515	2515	2515	0
564	20250324	114400	304699780	2515	2515	2515	2515	0
565	20250324	114300	304699780	2515	2515	2515	2515	0
566	20250324	114200	304699780	2515	2515	2515	2515	0
567	20250324	114100	304699780	2515	2515	2515	2515	0
568	20250324	114000	304699780	2515	2515	2515	2515	0
569	20250324	113900	304699780	2515	2515	2515	2515	1
570	20250324	113800	304697265	2515	2515	2515	2515	0
571	20250324	113700	304697265	2515	2515	2515	2515	0
572	20250324	113600	304697265	2515	2515	2515	2515	1
573	20250324	113500	304694750	2510	2510	2510	2510	278
574	20250324	113400	303996970	2510	2510	2510	2510	0
575	20250324	113300	303996970	2510	2510	2510	2510	0
576	20250324	113200	303996970	2510	2510	2510	2510	3
577	20250324	113100	303989440	2520	2520	2520	2520	0
578	20250324	113000	303989440	2520	2520	2520	2520	0
579	20250324	112900	303989440	2520	2520	2520	2520	0
580	20250324	112800	303989440	2520	2520	2520	2520	0
581	20250324	112700	303989440	2520	2520	2520	2520	0
582	20250324	112600	303989440	2520	2520	2520	2520	135
583	20250324	112500	303649240	2520	2515	2520	2515	9
584	20250324	112400	303626600	2510	2510	2510	2510	0
585	20250324	112300	303626600	2510	2510	2510	2510	0
586	20250324	112200	303626600	2510	2510	2510	2510	0
587	20250324	112100	303626600	2510	2510	2510	2510	0
588	20250324	112000	303626600	2510	2510	2510	2510	0
589	20250324	111900	303626600	2510	2510	2510	2510	190
590	20250324	111800	303149700	2510	2510	2510	2510	0
591	20250324	111700	303149700	2510	2510	2510	2510	0
592	20250324	111600	303149700	2510	2510	2510	2510	0
593	20250324	111500	303149700	2510	2510	2510	2510	0
594	20250324	111400	303149700	2510	2510	2510	2510	33
595	20250324	111300	303066870	2520	2520	2520	2520	0
596	20250324	111200	303066870	2520	2520	2520	2520	0
597	20250324	111100	303066870	2520	2520	2520	2520	0
598	20250324	111000	303066870	2520	2520	2520	2520	0
599	20250324	110900	303066870	2520	2520	2520	2520	1
600	20250324	110800	303064350	2520	2520	2520	2520	0
601	20250324	110700	303064350	2520	2520	2520	2520	280
602	20250324	110600	302358750	2520	2520	2520	2520	0
603	20250324	110500	302358750	2520	2520	2520	2520	0
604	20250324	110400	302358750	2520	2520	2520	2520	0
605	20250324	110300	302358750	2520	2520	2520	2520	0
606	20250324	110200	302358750	2520	2520	2520	2520	0
607	20250324	110100	302358750	2520	2515	2525	2515	40
608	20250324	110000	302258095	2510	2510	2510	2510	2000
609	20250324	105900	297238095	2510	2510	2510	2510	27
610	20250324	105800	297170325	2520	2525	2525	2520	41
611	20250324	105700	297066805	2525	2525	2525	2525	0
612	20250324	105600	297066805	2525	2525	2525	2525	0
613	20250324	105500	297066805	2525	2525	2525	2525	0
614	20250324	105400	297066805	2525	2525	2525	2525	0
615	20250324	105300	297066805	2525	2525	2525	2525	1000
616	20250324	105200	294541805	2525	2525	2525	2525	2
617	20250324	105100	294536755	2525	2525	2525	2525	1002
618	20250324	105000	292006705	2525	2525	2525	2525	18
619	20250324	104900	291961255	2525	2525	2525	2525	0
620	20250324	104800	291961255	2525	2525	2525	2525	0
621	20250324	104700	291961255	2525	2525	2525	2525	0
622	20250324	104600	291961255	2525	2525	2525	2525	0
623	20250324	104500	291961255	2525	2525	2525	2525	0
624	20250324	104400	291961255	2525	2525	2525	2525	0
625	20250324	104300	291961255	2525	2525	2525	2525	0
626	20250324	104200	291961255	2525	2525	2525	2525	0
627	20250324	104100	291961255	2525	2525	2525	2525	50
628	20250324	104000	291835005	2525	2525	2525	2525	1100
629	20250324	103900	289057505	2520	2515	2520	2515	1151
630	20250324	103800	286157015	2515	2510	2515	2510	4386
631	20250324	103700	275128090	2510	2510	2510	2510	1
632	20250324	103600	275125580	2510	2510	2510	2510	2000
633	20250324	103500	270105580	2510	2510	2510	2510	0
634	20250324	103400	270105580	2510	2510	2510	2510	150
635	20250324	103300	269729080	2515	2505	2515	2505	7
636	20250324	103200	269711490	2500	2495	2500	2495	1047
637	20250324	103100	267094010	2490	2490	2490	2490	330
638	20250324	103000	266272310	2495	2495	2495	2495	1
639	20250324	102900	266269815	2495	2495	2495	2495	1848
640	20250324	102800	261659055	2500	2500	2500	2500	1000
641	20250324	102700	259159055	2500	2495	2500	2495	604
642	20250324	102600	257652050	2495	2495	2495	2495	100
643	20250324	102500	257402550	2495	2490	2495	2490	309
644	20250324	102400	256633115	2500	2500	2500	2500	1
645	20250324	102300	256630615	2495	2495	2495	2490	899
646	20250324	102200	254392040	2495	2500	2500	2490	4012
647	20250324	102100	244400895	2500	2495	2515	2490	22458
648	20250324	102000	188437510	2500	2505	2515	2500	10294
649	20250324	101900	162698420	2515	2510	2515	2500	2508
650	20250324	101800	156417805	2510	2520	2525	2510	3824
651	20250324	101700	146807510	2530	2530	2530	2530	0
652	20250324	101600	146807510	2530	2530	2530	2530	0
653	20250324	101500	146807510	2530	2530	2530	2530	0
654	20250324	101400	146807510	2530	2530	2530	2530	1
655	20250324	101300	146804980	2530	2525	2530	2525	103
656	20250324	101200	146544890	2525	2520	2525	2520	2368
657	20250324	101100	140574320	2525	2525	2525	2525	0
658	20250324	101000	140574320	2525	2525	2525	2525	0
659	20250324	100900	140574320	2525	2525	2525	2525	0
660	20250324	100800	140574320	2525	2525	2525	2525	0
661	20250324	100700	140574320	2525	2525	2525	2525	595
662	20250324	100600	139071945	2530	2530	2530	2530	0
663	20250324	100500	139071945	2530	2530	2530	2530	0
664	20250324	100400	139071945	2530	2535	2545	2530	157
665	20250324	100300	138674715	2550	2550	2550	2550	0
666	20250324	100200	138674715	2550	2535	2550	2530	1901
667	20250324	100100	133859235	2535	2535	2535	2535	563
668	20250324	100000	132432030	2535	2535	2535	2535	0
669	20250324	095900	132432030	2535	2535	2535	2535	400
670	20250324	095800	131418030	2535	2535	2535	2535	0
671	20250324	095700	131418030	2535	2540	2540	2535	285
672	20250324	095600	130695500	2535	2540	2540	2535	160
673	20250324	095500	130289105	2550	2550	2550	2550	0
674	20250324	095400	130289105	2550	2550	2550	2550	0
675	20250324	095300	130289105	2550	2550	2550	2550	0
676	20250324	095200	130289105	2550	2550	2550	2550	0
677	20250324	095100	130289105	2550	2550	2550	2550	14
678	20250324	095000	130253405	2550	2555	2555	2520	6001
679	20250324	094900	115101715	2565	2565	2565	2565	6
680	20250324	094800	115086325	2565	2565	2565	2565	618
681	20250324	094700	113501155	2565	2560	2565	2560	4
682	20250324	094600	113490910	2560	2560	2560	2560	5
683	20250324	094500	113478110	2565	2565	2565	2565	0
684	20250324	094400	113478110	2565	2565	2565	2565	0
685	20250324	094300	113478110	2565	2565	2565	2565	0
686	20250324	094200	113478110	2565	2565	2565	2565	0
687	20250324	094100	113478110	2565	2565	2565	2565	1
688	20250324	094000	113475545	2565	2565	2565	2565	0
689	20250324	093900	113475545	2565	2565	2565	2565	0
690	20250324	093800	113475545	2565	2565	2565	2565	0
691	20250324	093700	113475545	2565	2565	2565	2565	0
692	20250324	093600	113475545	2565	2565	2565	2565	0
693	20250324	093500	113475545	2565	2555	2565	2555	3029
694	20250324	093400	105727820	2550	2540	2550	2540	1278
695	20250324	093300	102470710	2540	2540	2540	2540	0
696	20250324	093200	102470710	2540	2540	2540	2540	413
697	20250324	093100	101421690	2540	2525	2540	2515	4218
698	20250324	093000	90772345	2520	2520	2520	2520	100
699	20250324	092900	90520345	2520	2525	2525	2520	1587
700	20250324	092800	86520465	2535	2530	2535	2525	1204
701	20250324	092700	83477460	2530	2530	2530	2530	0
702	20250324	092600	83477460	2530	2530	2530	2530	0
703	20250324	092500	83477460	2530	2540	2540	2530	1206
704	20250324	092400	80423135	2545	2555	2555	2535	334
705	20250324	092300	79575960	2555	2555	2555	2535	153
706	20250324	092200	79187650	2555	2555	2555	2555	542
707	20250324	092100	77802840	2555	2550	2555	2550	394
708	20250324	092000	76798125	2555	2555	2555	2550	196
709	20250324	091900	76297370	2555	2555	2555	2555	6
710	20250324	091800	76282040	2555	2535	2555	2525	2325
711	20250324	091700	70364525	2535	2530	2535	2525	647
712	20250324	091600	68730560	2530	2525	2530	2525	24
713	20250324	091500	68669940	2540	2540	2540	2540	287
714	20250324	091400	67940960	2530	2545	2545	2530	3633
715	20250324	091300	58734835	2545	2560	2560	2545	6950
716	20250324	091200	40975065	2580	2580	2580	2580	2
717	20250324	091100	40969905	2560	2590	2590	2560	1759
718	20250324	091000	36458195	2595	2550	2595	2550	5491
719	20250324	090900	22310580	2570	2570	2570	2570	257
720	20250324	090800	21650090	2570	2535	2570	2535	1960
721	20250324	090700	16660515	2530	2535	2535	2520	431
722	20250324	090600	15570090	2520	2520	2535	2520	2202
723	20250324	090500	10021020	2545	2540	2545	2535	31
724	20250324	090400	9942285	2540	2535	2545	2530	256
725	20250324	090300	9294130	2580	2580	2580	2580	0
726	20250324	090200	9294130	2580	2585	2585	2520	1079
727	20250324	090100	6547925	2590	2590	2590	2550	375
728	20250324	090000	5589845	2555	2555	2595	2555	2187