KissMeData/294630/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	210900	226596130	2945	2945	2945	2945	321
3	20250324	210800	226596130	2945	2945	2945	2945	0
4	20250324	210700	226596130	2945	2945	2945	2945	0
5	20250324	210600	226596130	2945	2945	2945	2945	0
6	20250324	210500	226596130	2945	2945	2945	2945	0
7	20250324	210400	226596130	2945	2945	2945	2945	0
8	20250324	210300	226596130	2945	2945	2945	2945	0
9	20250324	210200	226596130	2945	2945	2945	2945	0
10	20250324	210100	226596130	2945	2945	2945	2945	0
11	20250324	210000	226596130	2945	2945	2945	2945	0
12	20250324	205900	226596130	2945	2945	2945	2945	0
13	20250324	205800	226596130	2945	2945	2945	2945	0
14	20250324	205700	226596130	2945	2945	2945	2945	0
15	20250324	205600	226596130	2945	2945	2945	2945	0
16	20250324	205500	226596130	2945	2945	2945	2945	0
17	20250324	205400	226596130	2945	2945	2945	2945	0
18	20250324	205300	226596130	2945	2945	2945	2945	0
19	20250324	205200	226596130	2945	2945	2945	2945	0
20	20250324	205100	226596130	2945	2945	2945	2945	0
21	20250324	205000	226596130	2945	2945	2945	2945	0
22	20250324	204900	226596130	2945	2945	2945	2945	0
23	20250324	204800	226596130	2945	2945	2945	2945	0
24	20250324	204700	226596130	2945	2945	2945	2945	0
25	20250324	204600	226596130	2945	2945	2945	2945	0
26	20250324	204500	226596130	2945	2945	2945	2945	0
27	20250324	204400	226596130	2945	2945	2945	2945	0
28	20250324	204300	226596130	2945	2945	2945	2945	0
29	20250324	204200	226596130	2945	2945	2945	2945	0
30	20250324	204100	226596130	2945	2945	2945	2945	0
31	20250324	204000	226596130	2945	2945	2945	2945	0
32	20250324	203900	226596130	2945	2945	2945	2945	321
33	20250324	203800	226596130	2945	2945	2945	2945	0
34	20250324	203700	226596130	2945	2945	2945	2945	0
35	20250324	203600	226596130	2945	2945	2945	2945	0
36	20250324	203500	226596130	2945	2945	2945	2945	0
37	20250324	203400	226596130	2945	2945	2945	2945	0
38	20250324	203300	226596130	2945	2945	2945	2945	0
39	20250324	203200	226596130	2945	2945	2945	2945	0
40	20250324	203100	226596130	2945	2945	2945	2945	0
41	20250324	203000	226596130	2945	2945	2945	2945	0
42	20250324	202900	226596130	2945	2945	2945	2945	0
43	20250324	202800	226596130	2945	2945	2945	2945	0
44	20250324	202700	226596130	2945	2945	2945	2945	0
45	20250324	202600	226596130	2945	2945	2945	2945	0
46	20250324	202500	226596130	2945	2945	2945	2945	0
47	20250324	202400	226596130	2945	2945	2945	2945	0
48	20250324	202300	226596130	2945	2945	2945	2945	0
49	20250324	202200	226596130	2945	2945	2945	2945	0
50	20250324	202100	226596130	2945	2945	2945	2945	0
51	20250324	202000	226596130	2945	2945	2945	2945	0
52	20250324	201900	226596130	2945	2945	2945	2945	0
53	20250324	201800	226596130	2945	2945	2945	2945	0
54	20250324	201700	226596130	2945	2945	2945	2945	0
55	20250324	201600	226596130	2945	2945	2945	2945	0
56	20250324	201500	226596130	2945	2945	2945	2945	0
57	20250324	201400	226596130	2945	2945	2945	2945	0
58	20250324	201300	226596130	2945	2945	2945	2945	0
59	20250324	201200	226596130	2945	2945	2945	2945	0
60	20250324	201100	226596130	2945	2945	2945	2945	0
61	20250324	201000	226596130	2945	2945	2945	2945	0
62	20250324	200900	226596130	2945	2945	2945	2945	321
63	20250324	200800	226596130	2945	2945	2945	2945	0
64	20250324	200700	226596130	2945	2945	2945	2945	0
65	20250324	200600	226596130	2945	2945	2945	2945	0
66	20250324	200500	226596130	2945	2945	2945	2945	0
67	20250324	200400	226596130	2945	2945	2945	2945	0
68	20250324	200300	226596130	2945	2945	2945	2945	0
69	20250324	200200	226596130	2945	2945	2945	2945	0
70	20250324	200100	226596130	2945	2945	2945	2945	0
71	20250324	200000	226596130	2945	2945	2945	2945	0
72	20250324	195900	226596130	2945	2945	2945	2945	0
73	20250324	195800	226596130	2945	2945	2945	2945	0
74	20250324	195700	226596130	2945	2945	2945	2945	0
75	20250324	195600	226596130	2945	2945	2945	2945	0
76	20250324	195500	226596130	2945	2945	2945	2945	0
77	20250324	195400	226596130	2945	2945	2945	2945	0
78	20250324	195300	226596130	2945	2945	2945	2945	0
79	20250324	195200	226596130	2945	2945	2945	2945	0
80	20250324	195100	226596130	2945	2945	2945	2945	0
81	20250324	195000	226596130	2945	2945	2945	2945	0
82	20250324	194900	226596130	2945	2945	2945	2945	0
83	20250324	194800	226596130	2945	2945	2945	2945	0
84	20250324	194700	226596130	2945	2945	2945	2945	0
85	20250324	194600	226596130	2945	2945	2945	2945	0
86	20250324	194500	226596130	2945	2945	2945	2945	0
87	20250324	194400	226596130	2945	2945	2945	2945	0
88	20250324	194300	226596130	2945	2945	2945	2945	0
89	20250324	194200	226596130	2945	2945	2945	2945	0
90	20250324	194100	226596130	2945	2945	2945	2945	0
91	20250324	194000	226596130	2945	2945	2945	2945	0
92	20250324	193900	226596130	2945	2945	2945	2945	321
93	20250324	193800	226596130	2945	2945	2945	2945	0
94	20250324	193700	226596130	2945	2945	2945	2945	0
95	20250324	193600	226596130	2945	2945	2945	2945	0
96	20250324	193500	226596130	2945	2945	2945	2945	0
97	20250324	193400	226596130	2945	2945	2945	2945	0
98	20250324	193300	226596130	2945	2945	2945	2945	0
99	20250324	193200	226596130	2945	2945	2945	2945	0
100	20250324	193100	226596130	2945	2945	2945	2945	0
101	20250324	193000	226596130	2945	2945	2945	2945	0
102	20250324	192900	226596130	2945	2945	2945	2945	0
103	20250324	192800	226596130	2945	2945	2945	2945	0
104	20250324	192700	226596130	2945	2945	2945	2945	0
105	20250324	192600	226596130	2945	2945	2945	2945	0
106	20250324	192500	226596130	2945	2945	2945	2945	0
107	20250324	192400	226596130	2945	2945	2945	2945	0
108	20250324	192300	226596130	2945	2945	2945	2945	0
109	20250324	192200	226596130	2945	2945	2945	2945	0
110	20250324	192100	226596130	2945	2945	2945	2945	0
111	20250324	192000	226596130	2945	2945	2945	2945	0
112	20250324	191900	226596130	2945	2945	2945	2945	0
113	20250324	191800	226596130	2945	2945	2945	2945	0
114	20250324	191700	226596130	2945	2945	2945	2945	0
115	20250324	191600	226596130	2945	2945	2945	2945	0
116	20250324	191500	226596130	2945	2945	2945	2945	0
117	20250324	191400	226596130	2945	2945	2945	2945	0
118	20250324	191300	226596130	2945	2945	2945	2945	0
119	20250324	191200	226596130	2945	2945	2945	2945	0
120	20250324	191100	226596130	2945	2945	2945	2945	0
121	20250324	191000	226596130	2945	2945	2945	2945	0
122	20250324	190900	226596130	2945	2945	2945	2945	321
123	20250324	190800	226596130	2945	2945	2945	2945	0
124	20250324	190700	226596130	2945	2945	2945	2945	0
125	20250324	190600	226596130	2945	2945	2945	2945	0
126	20250324	190500	226596130	2945	2945	2945	2945	0
127	20250324	190400	226596130	2945	2945	2945	2945	0
128	20250324	190300	226596130	2945	2945	2945	2945	0
129	20250324	190200	226596130	2945	2945	2945	2945	0
130	20250324	190100	226596130	2945	2945	2945	2945	0
131	20250324	190000	226596130	2945	2945	2945	2945	0
132	20250324	185900	226596130	2945	2945	2945	2945	0
133	20250324	185800	226596130	2945	2945	2945	2945	0
134	20250324	185700	226596130	2945	2945	2945	2945	0
135	20250324	185600	226596130	2945	2945	2945	2945	0
136	20250324	185500	226596130	2945	2945	2945	2945	0
137	20250324	185400	226596130	2945	2945	2945	2945	0
138	20250324	185300	226596130	2945	2945	2945	2945	0
139	20250324	185200	226596130	2945	2945	2945	2945	0
140	20250324	185100	226596130	2945	2945	2945	2945	0
141	20250324	185000	226596130	2945	2945	2945	2945	0
142	20250324	184900	226596130	2945	2945	2945	2945	0
143	20250324	184800	226596130	2945	2945	2945	2945	0
144	20250324	184700	226596130	2945	2945	2945	2945	0
145	20250324	184600	226596130	2945	2945	2945	2945	0
146	20250324	184500	226596130	2945	2945	2945	2945	0
147	20250324	184400	226596130	2945	2945	2945	2945	0
148	20250324	184300	226596130	2945	2945	2945	2945	0
149	20250324	184200	226596130	2945	2945	2945	2945	0
150	20250324	184100	226596130	2945	2945	2945	2945	0
151	20250324	184000	226596130	2945	2945	2945	2945	0
152	20250324	183900	226596130	2945	2945	2945	2945	321
153	20250324	183800	226596130	2945	2945	2945	2945	0
154	20250324	183700	226596130	2945	2945	2945	2945	0
155	20250324	183600	226596130	2945	2945	2945	2945	0
156	20250324	183500	226596130	2945	2945	2945	2945	0
157	20250324	183400	226596130	2945	2945	2945	2945	0
158	20250324	183300	226596130	2945	2945	2945	2945	0
159	20250324	183200	226596130	2945	2945	2945	2945	0
160	20250324	183100	226596130	2945	2945	2945	2945	0
161	20250324	183000	226596130	2945	2945	2945	2945	0
162	20250324	182900	226596130	2945	2945	2945	2945	0
163	20250324	182800	226596130	2945	2945	2945	2945	0
164	20250324	182700	226596130	2945	2945	2945	2945	0
165	20250324	182600	226596130	2945	2945	2945	2945	0
166	20250324	182500	226596130	2945	2945	2945	2945	0
167	20250324	182400	226596130	2945	2945	2945	2945	0
168	20250324	182300	226596130	2945	2945	2945	2945	0
169	20250324	182200	226596130	2945	2945	2945	2945	0
170	20250324	182100	226596130	2945	2945	2945	2945	0
171	20250324	182000	226596130	2945	2945	2945	2945	0
172	20250324	181900	226596130	2945	2945	2945	2945	0
173	20250324	181800	226596130	2945	2945	2945	2945	0
174	20250324	181700	226596130	2945	2945	2945	2945	0
175	20250324	181600	226596130	2945	2945	2945	2945	0
176	20250324	181500	226596130	2945	2945	2945	2945	0
177	20250324	181400	226596130	2945	2945	2945	2945	0
178	20250324	181300	226596130	2945	2945	2945	2945	0
179	20250324	181200	226596130	2945	2945	2945	2945	0
180	20250324	181100	226596130	2945	2945	2945	2945	0
181	20250324	181000	226596130	2945	2945	2945	2945	0
182	20250324	180900	226596130	2945	2945	2945	2945	321
183	20250324	180800	226596130	2945	2945	2945	2945	0
184	20250324	180700	226596130	2945	2945	2945	2945	0
185	20250324	180600	226596130	2945	2945	2945	2945	0
186	20250324	180500	226596130	2945	2945	2945	2945	0
187	20250324	180400	226596130	2945	2945	2945	2945	0
188	20250324	180300	226596130	2945	2945	2945	2945	0
189	20250324	180200	226596130	2945	2945	2945	2945	0
190	20250324	180100	226596130	2945	2945	2945	2945	0
191	20250324	180000	226596130	2945	2945	2945	2945	0
192	20250324	175900	226596130	2945	2945	2945	2945	0
193	20250324	175800	226596130	2945	2945	2945	2945	0
194	20250324	175700	226596130	2945	2945	2945	2945	0
195	20250324	175600	226596130	2945	2945	2945	2945	0
196	20250324	175500	226596130	2945	2945	2945	2945	0
197	20250324	175400	226596130	2945	2945	2945	2945	0
198	20250324	175300	226596130	2945	2945	2945	2945	0
199	20250324	175200	226596130	2945	2945	2945	2945	0
200	20250324	175100	226596130	2945	2945	2945	2945	0
201	20250324	175000	226596130	2945	2945	2945	2945	0
202	20250324	174900	226596130	2945	2945	2945	2945	0
203	20250324	174800	226596130	2945	2945	2945	2945	0
204	20250324	174700	226596130	2945	2945	2945	2945	0
205	20250324	174600	226596130	2945	2945	2945	2945	0
206	20250324	174500	226596130	2945	2945	2945	2945	0
207	20250324	174400	226596130	2945	2945	2945	2945	0
208	20250324	174300	226596130	2945	2945	2945	2945	0
209	20250324	174200	226596130	2945	2945	2945	2945	0
210	20250324	174100	226596130	2945	2945	2945	2945	0
211	20250324	174000	226596130	2945	2945	2945	2945	0
212	20250324	173900	226596130	2945	2945	2945	2945	321
213	20250324	173800	226596130	2945	2945	2945	2945	0
214	20250324	173700	226596130	2945	2945	2945	2945	0
215	20250324	173600	226596130	2945	2945	2945	2945	0
216	20250324	173500	226596130	2945	2945	2945	2945	0
217	20250324	173400	226596130	2945	2945	2945	2945	0
218	20250324	173300	226596130	2945	2945	2945	2945	0
219	20250324	173200	226596130	2945	2945	2945	2945	0
220	20250324	173100	226596130	2945	2945	2945	2945	0
221	20250324	173000	226596130	2945	2945	2945	2945	0
222	20250324	172900	226596130	2945	2945	2945	2945	0
223	20250324	172800	226596130	2945	2945	2945	2945	0
224	20250324	172700	226596130	2945	2945	2945	2945	0
225	20250324	172600	226596130	2945	2945	2945	2945	0
226	20250324	172500	226596130	2945	2945	2945	2945	0
227	20250324	172400	226596130	2945	2945	2945	2945	0
228	20250324	172300	226596130	2945	2945	2945	2945	0
229	20250324	172200	226596130	2945	2945	2945	2945	0
230	20250324	172100	226596130	2945	2945	2945	2945	0
231	20250324	172000	226596130	2945	2945	2945	2945	0
232	20250324	171900	226596130	2945	2945	2945	2945	0
233	20250324	171800	226596130	2945	2945	2945	2945	0
234	20250324	171700	226596130	2945	2945	2945	2945	0
235	20250324	171600	226596130	2945	2945	2945	2945	0
236	20250324	171500	226596130	2945	2945	2945	2945	0
237	20250324	171400	226596130	2945	2945	2945	2945	0
238	20250324	171300	226596130	2945	2945	2945	2945	0
239	20250324	171200	226596130	2945	2945	2945	2945	0
240	20250324	171100	226596130	2945	2945	2945	2945	0
241	20250324	171000	226596130	2945	2945	2945	2945	0
242	20250324	170900	226596130	2945	2945	2945	2945	321
243	20250324	170800	226596130	2945	2945	2945	2945	0
244	20250324	170700	226596130	2945	2945	2945	2945	0
245	20250324	170600	226596130	2945	2945	2945	2945	0
246	20250324	170500	226596130	2945	2945	2945	2945	0
247	20250324	170400	226596130	2945	2945	2945	2945	0
248	20250324	170300	226596130	2945	2945	2945	2945	0
249	20250324	170200	226596130	2945	2945	2945	2945	0
250	20250324	170100	226596130	2945	2945	2945	2945	0
251	20250324	170000	226596130	2945	2945	2945	2945	0
252	20250324	165900	226596130	2945	2945	2945	2945	0
253	20250324	165800	226596130	2945	2945	2945	2945	0
254	20250324	165700	226596130	2945	2945	2945	2945	0
255	20250324	165600	226596130	2945	2945	2945	2945	0
256	20250324	165500	226596130	2945	2945	2945	2945	0
257	20250324	165400	226596130	2945	2945	2945	2945	0
258	20250324	165300	226596130	2945	2945	2945	2945	0
259	20250324	165200	226596130	2945	2945	2945	2945	0
260	20250324	165100	226596130	2945	2945	2945	2945	0
261	20250324	165000	226596130	2945	2945	2945	2945	0
262	20250324	164900	226596130	2945	2945	2945	2945	0
263	20250324	164800	226596130	2945	2945	2945	2945	0
264	20250324	164700	226596130	2945	2945	2945	2945	0
265	20250324	164600	226596130	2945	2945	2945	2945	0
266	20250324	164500	226596130	2945	2945	2945	2945	0
267	20250324	164400	226596130	2945	2945	2945	2945	0
268	20250324	164300	226596130	2945	2945	2945	2945	0
269	20250324	164200	226596130	2945	2945	2945	2945	0
270	20250324	164100	226596130	2945	2945	2945	2945	0
271	20250324	164000	226596130	2945	2945	2945	2945	0
272	20250324	163900	226596130	2945	2945	2945	2945	321
273	20250324	163800	226596130	2945	2945	2945	2945	0
274	20250324	163700	226596130	2945	2945	2945	2945	0
275	20250324	163600	226596130	2945	2945	2945	2945	0
276	20250324	163500	226596130	2945	2945	2945	2945	0
277	20250324	163400	226596130	2945	2945	2945	2945	0
278	20250324	163300	226596130	2945	2945	2945	2945	0
279	20250324	163200	226596130	2945	2945	2945	2945	0
280	20250324	163100	226596130	2945	2945	2945	2945	0
281	20250324	163000	226596130	2945	2945	2945	2945	0
282	20250324	162900	226596130	2945	2945	2945	2945	0
283	20250324	162800	226596130	2945	2945	2945	2945	0
284	20250324	162700	226596130	2945	2945	2945	2945	0
285	20250324	162600	226596130	2945	2945	2945	2945	0
286	20250324	162500	226596130	2945	2945	2945	2945	0
287	20250324	162400	226596130	2945	2945	2945	2945	0
288	20250324	162300	226596130	2945	2945	2945	2945	0
289	20250324	162200	226596130	2945	2945	2945	2945	0
290	20250324	162100	226596130	2945	2945	2945	2945	0
291	20250324	162000	226596130	2945	2945	2945	2945	0
292	20250324	161900	226596130	2945	2945	2945	2945	0
293	20250324	161800	226596130	2945	2945	2945	2945	0
294	20250324	161700	226596130	2945	2945	2945	2945	0
295	20250324	161600	226596130	2945	2945	2945	2945	0
296	20250324	161500	226596130	2945	2945	2945	2945	0
297	20250324	161400	226596130	2945	2945	2945	2945	0
298	20250324	161300	226596130	2945	2945	2945	2945	0
299	20250324	161200	226596130	2945	2945	2945	2945	0
300	20250324	161100	226596130	2945	2945	2945	2945	0
301	20250324	161000	226596130	2945	2945	2945	2945	0
302	20250324	160900	226596130	2945	2945	2945	2945	321
303	20250324	160800	226596130	2945	2945	2945	2945	0
304	20250324	160700	226596130	2945	2945	2945	2945	0
305	20250324	160600	226596130	2945	2945	2945	2945	0
306	20250324	160500	226596130	2945	2945	2945	2945	0
307	20250324	160400	226596130	2945	2945	2945	2945	0
308	20250324	160300	226596130	2945	2945	2945	2945	0
309	20250324	160200	226596130	2945	2945	2945	2945	0
310	20250324	160100	226596130	2945	2945	2945	2945	0
311	20250324	160000	226596130	2945	2945	2945	2945	0
312	20250324	155900	226596130	2945	2945	2945	2945	0
313	20250324	155800	226596130	2945	2945	2945	2945	0
314	20250324	155700	226596130	2945	2945	2945	2945	0
315	20250324	155600	226596130	2945	2945	2945	2945	0
316	20250324	155500	226596130	2945	2945	2945	2945	0
317	20250324	155400	226596130	2945	2945	2945	2945	0
318	20250324	155300	226596130	2945	2945	2945	2945	0
319	20250324	155200	226596130	2945	2945	2945	2945	0
320	20250324	155100	226596130	2945	2945	2945	2945	0
321	20250324	155000	226596130	2945	2945	2945	2945	0
322	20250324	154900	226596130	2945	2945	2945	2945	0
323	20250324	154800	226596130	2945	2945	2945	2945	0
324	20250324	154700	226596130	2945	2945	2945	2945	0
325	20250324	154600	226596130	2945	2945	2945	2945	0
326	20250324	154500	226596130	2945	2945	2945	2945	0
327	20250324	154400	226596130	2945	2945	2945	2945	0
328	20250324	154300	226596130	2945	2945	2945	2945	0
329	20250324	154200	226596130	2945	2945	2945	2945	0
330	20250324	154100	226596130	2945	2945	2945	2945	0
331	20250324	154000	226596130	2945	2945	2945	2945	0
332	20250324	153900	226596130	2945	2945	2945	2945	321
333	20250324	153800	226596130	2945	2945	2945	2945	0
334	20250324	153700	226596130	2945	2945	2945	2945	0
335	20250324	153600	226596130	2945	2945	2945	2945	0
336	20250324	153500	226596130	2945	2945	2945	2945	0
337	20250324	153400	226596130	2945	2945	2945	2945	0
338	20250324	153300	226596130	2945	2945	2945	2945	0
339	20250324	153200	226596130	2945	2945	2945	2945	0
340	20250324	153100	226596130	2945	2945	2945	2945	0
341	20250324	153000	226596130	2945	2945	2945	2945	321
342	20250324	152900	225650785	2945	2945	2945	2945	0
343	20250324	152800	225650785	2945	2945	2945	2945	0
344	20250324	152700	225650785	2945	2945	2945	2945	0
345	20250324	152600	225650785	2945	2945	2945	2945	0
346	20250324	152500	225650785	2945	2945	2945	2945	0
347	20250324	152400	225650785	2945	2945	2945	2945	0
348	20250324	152300	225650785	2945	2945	2945	2945	0
349	20250324	152200	225650785	2945	2945	2945	2945	0
350	20250324	152100	225650785	2945	2945	2945	2945	0
351	20250324	152000	225650785	2945	2945	2945	2945	0
352	20250324	151900	225650785	2945	2945	2945	2945	201
353	20250324	151800	225058840	2945	2945	2945	2945	0
354	20250324	151700	225058840	2945	2945	2945	2940	949
355	20250324	151600	222268525	2940	2940	2940	2940	0
356	20250324	151500	222268525	2940	2942	2942	2940	100
357	20250324	151400	221974483	2942	2942	2942	2942	0
358	20250324	151300	221974483	2942	2945	2945	2942	34
359	20250324	151200	221874392	2945	2945	2945	2945	8
360	20250324	151100	221850832	2945	2945	2945	2945	0
361	20250324	151000	221850832	2945	2945	2945	2945	0
362	20250324	150900	221850832	2945	2945	2945	2945	0
363	20250324	150800	221850832	2945	2945	2945	2945	10
364	20250324	150700	221821382	2942	2942	2942	2942	78
365	20250324	150600	221591906	2942	2942	2942	2942	0
366	20250324	150500	221591906	2942	2942	2942	2942	6
367	20250324	150400	221574254	2942	2942	2942	2942	0
368	20250324	150300	221574254	2942	2942	2942	2942	10
369	20250324	150200	221544834	2945	2945	2945	2945	0
370	20250324	150100	221544834	2945	2945	2945	2945	0
371	20250324	150000	221544834	2945	2945	2945	2945	16
372	20250324	145900	221497714	2945	2942	2945	2942	6
373	20250324	145800	221480059	2945	2945	2945	2945	77
374	20250324	145700	221253294	2942	2945	2945	2942	60
375	20250324	145600	221076612	2945	2945	2945	2945	10
376	20250324	145500	221047162	2945	2945	2945	2945	0
377	20250324	145400	221047162	2945	2945	2945	2945	0
378	20250324	145300	221047162	2945	2945	2945	2945	0
379	20250324	145200	221047162	2945	2945	2945	2945	40
380	20250324	145100	220929362	2945	2945	2945	2945	44
381	20250324	145000	220799782	2945	2945	2945	2945	5
382	20250324	144900	220785057	2945	2945	2945	2945	0
383	20250324	144800	220785057	2945	2945	2945	2945	3
384	20250324	144700	220776222	2945	2945	2945	2945	0
385	20250324	144600	220776222	2945	2945	2945	2945	100
386	20250324	144500	220481722	2945	2945	2945	2945	77
387	20250324	144400	220254957	2940	2940	2940	2940	0
388	20250324	144300	220254957	2940	2940	2940	2940	4
389	20250324	144200	220243197	2945	2945	2945	2945	1
390	20250324	144100	220240252	2945	2940	2945	2940	15
391	20250324	144000	220196112	2945	2945	2945	2945	1
392	20250324	143900	220193167	2940	2940	2940	2940	0
393	20250324	143800	220193167	2940	2940	2940	2940	0
394	20250324	143700	220193167	2940	2940	2940	2940	0
395	20250324	143600	220193167	2940	2940	2940	2940	3
396	20250324	143500	220184347	2945	2945	2945	2945	0
397	20250324	143400	220184347	2945	2945	2945	2945	0
398	20250324	143300	220184347	2945	2945	2945	2945	0
399	20250324	143200	220184347	2945	2945	2945	2945	20
400	20250324	143100	220125447	2945	2945	2945	2945	0
401	20250324	143000	220125447	2945	2945	2945	2945	20
402	20250324	142900	220066547	2945	2940	2945	2940	21
403	20250324	142800	220004802	2940	2940	2940	2940	20
404	20250324	142700	219946002	2950	2950	2950	2950	3
405	20250324	142600	219937152	2950	2950	2950	2950	0
406	20250324	142500	219937152	2950	2950	2950	2950	0
407	20250324	142400	219937152	2950	2940	2950	2940	3001
408	20250324	142300	211114202	2950	2950	2950	2950	7
409	20250324	142200	211093552	2950	2945	2950	2945	58
410	20250324	142100	210922487	2940	2940	2940	2940	19
411	20250324	142000	210866627	2940	2940	2940	2940	360
412	20250324	141900	209808227	2945	2945	2945	2945	1
413	20250324	141800	209805282	2945	2945	2945	2945	0
414	20250324	141700	209805282	2945	2945	2945	2945	1
415	20250324	141600	209802337	2940	2945	2945	2940	2
416	20250324	141500	209796452	2945	2950	2950	2945	19
417	20250324	141400	209740492	2940	2940	2940	2940	1313
418	20250324	141300	205880272	2940	2940	2940	2940	0
419	20250324	141200	205880272	2940	2945	2945	2940	392
420	20250324	141100	204727762	2950	2950	2950	2950	0
421	20250324	141000	204727762	2950	2950	2950	2950	0
422	20250324	140900	204727762	2950	2950	2950	2950	169
423	20250324	140800	204229212	2950	2950	2950	2950	0
424	20250324	140700	204229212	2950	2950	2950	2950	1
425	20250324	140600	204226262	2940	2940	2940	2940	0
426	20250324	140500	204226262	2940	2940	2940	2940	0
427	20250324	140400	204226262	2940	2940	2940	2940	3311
428	20250324	140300	194491922	2940	2940	2940	2940	20
429	20250324	140200	194433122	2945	2945	2945	2945	0
430	20250324	140100	194433122	2945	2945	2945	2940	6
431	20250324	140000	194415457	2945	2945	2945	2945	0
432	20250324	135900	194415457	2945	2945	2945	2945	0
433	20250324	135800	194415457	2945	2947	2947	2945	1048
434	20250324	135700	191329087	2950	2950	2950	2950	0
435	20250324	135600	191329087	2950	2950	2950	2950	0
436	20250324	135500	191329087	2950	2950	2950	2950	0
437	20250324	135400	191329087	2950	2950	2950	2950	0
438	20250324	135300	191329087	2950	2950	2950	2950	0
439	20250324	135200	191329087	2950	2950	2950	2950	0
440	20250324	135100	191329087	2950	2950	2950	2950	1
441	20250324	135000	191326137	2950	2950	2950	2950	20
442	20250324	134900	191267137	2950	2950	2950	2950	2
443	20250324	134800	191261237	2950	2950	2950	2950	0
444	20250324	134700	191261237	2950	2950	2950	2950	160
445	20250324	134600	190789237	2950	2950	2950	2950	200
446	20250324	134500	190199237	2950	2950	2950	2950	500
447	20250324	134400	188724237	2940	2940	2940	2940	0
448	20250324	134300	188724237	2940	2940	2945	2940	66
449	20250324	134200	188529947	2940	2940	2940	2940	0
450	20250324	134100	188529947	2940	2940	2940	2940	0
451	20250324	134000	188529947	2940	2945	2945	2940	981
452	20250324	133900	185645652	2945	2945	2945	2945	0
453	20250324	133800	185645652	2945	2945	2945	2945	200
454	20250324	133700	185056652	2945	2945	2945	2945	0
455	20250324	133600	185056652	2945	2945	2945	2945	14
456	20250324	133500	185015422	2945	2945	2945	2945	100
457	20250324	133400	184720922	2945	2945	2945	2945	170
458	20250324	133300	184220272	2945	2945	2945	2945	0
459	20250324	133200	184220272	2945	2945	2945	2945	172
460	20250324	133100	183713732	2945	2945	2945	2945	304
461	20250324	133000	182818452	2945	2950	2950	2945	600
462	20250324	132900	181050952	2950	2950	2950	2950	40
463	20250324	132800	180932952	2950	2950	2950	2950	0
464	20250324	132700	180932952	2950	2950	2950	2950	0
465	20250324	132600	180932952	2950	2950	2950	2950	16
466	20250324	132500	180885752	2950	2945	2950	2945	50
467	20250324	132400	180738497	2945	2945	2945	2945	0
468	20250324	132300	180738497	2945	2945	2945	2945	0
469	20250324	132200	180738497	2945	2945	2945	2945	101
470	20250324	132100	180441052	2945	2945	2945	2945	22
471	20250324	132000	180376262	2945	2945	2945	2945	98
472	20250324	131900	180087652	2945	2945	2945	2945	40
473	20250324	131800	179969852	2945	2950	2950	2945	69
474	20250324	131700	179766602	2950	2950	2950	2950	1
475	20250324	131600	179763652	2950	2950	2950	2950	370
476	20250324	131500	178672152	2945	2945	2945	2945	30
477	20250324	131400	178583802	2945	2945	2945	2945	367
478	20250324	131300	177502987	2950	2950	2950	2950	2
479	20250324	131200	177497087	2945	2945	2945	2945	1
480	20250324	131100	177494142	2945	2945	2945	2945	1
481	20250324	131000	177491197	2945	2945	2945	2945	0
482	20250324	130900	177491197	2945	2940	2945	2940	177
483	20250324	130800	176969972	2945	2940	2945	2940	150
484	20250324	130700	176528922	2945	2945	2945	2945	10
485	20250324	130600	176499472	2945	2945	2945	2945	12
486	20250324	130500	176464132	2945	2945	2945	2945	119
487	20250324	130400	176113677	2945	2945	2945	2940	2432
488	20250324	130300	168952237	2945	2945	2945	2945	100
489	20250324	130200	168657737	2945	2945	2945	2945	0
490	20250324	130100	168657737	2945	2945	2945	2945	0
491	20250324	130000	168657737	2945	2945	2945	2945	237
492	20250324	125900	167959772	2950	2945	2950	2945	330
493	20250324	125800	166986772	2945	2945	2945	2945	1448
494	20250324	125700	162722412	2945	2945	2945	2945	0
495	20250324	125600	162722412	2945	2945	2945	2945	100
496	20250324	125500	162427912	2947	2947	2947	2947	10
497	20250324	125400	162398442	2950	2950	2950	2950	0
498	20250324	125300	162398442	2950	2950	2950	2950	1
499	20250324	125200	162395492	2950	2950	2950	2950	38
500	20250324	125100	162283392	2950	2945	2950	2945	55
501	20250324	125000	162121392	2950	2955	2955	2950	61
502	20250324	124900	161941437	2950	2950	2950	2950	220
503	20250324	124800	161292437	2945	2950	2950	2945	601
504	20250324	124700	159522467	2950	2950	2950	2950	570
505	20250324	124600	157840967	2950	2950	2950	2950	199
506	20250324	124500	157253917	2950	2950	2950	2950	0
507	20250324	124400	157253917	2950	2950	2950	2950	0
508	20250324	124300	157253917	2950	2950	2950	2950	5
509	20250324	124200	157239167	2950	2950	2950	2950	2
510	20250324	124100	157233267	2950	2950	2950	2950	17
511	20250324	124000	157183117	2955	2955	2955	2955	0
512	20250324	123900	157183117	2955	2955	2955	2955	0
513	20250324	123800	157183117	2955	2955	2955	2955	0
514	20250324	123700	157183117	2955	2950	2955	2950	12
515	20250324	123600	157147707	2950	2950	2950	2950	3231
516	20250324	123500	147616257	2955	2955	2955	2955	22
517	20250324	123400	147551247	2955	2955	2955	2955	223
518	20250324	123300	146892282	2955	2955	2955	2955	0
519	20250324	123200	146892282	2955	2955	2955	2955	0
520	20250324	123100	146892282	2955	2955	2955	2955	0
521	20250324	123000	146892282	2955	2955	2955	2955	1
522	20250324	122900	146889327	2955	2955	2955	2955	0
523	20250324	122800	146889327	2955	2955	2955	2955	4
524	20250324	122700	146877507	2960	2960	2960	2960	676
525	20250324	122600	144876547	2960	2960	2960	2960	0
526	20250324	122500	144876547	2960	2960	2960	2960	0
527	20250324	122400	144876547	2960	2960	2960	2960	2
528	20250324	122300	144870627	2960	2960	2960	2960	100
529	20250324	122200	144574627	2950	2955	2955	2950	3394
530	20250324	122100	134562282	2965	2965	2965	2965	0
531	20250324	122000	134562282	2965	2965	2965	2965	1
532	20250324	121900	134559317	2955	2960	2960	2955	29
533	20250324	121800	134473522	2960	2960	2960	2960	20
534	20250324	121700	134414322	2965	2965	2965	2965	0
535	20250324	121600	134414322	2965	2965	2965	2950	32
536	20250324	121500	134319827	2955	2955	2955	2955	18
537	20250324	121400	134266637	2950	2955	2955	2950	375
538	20250324	121300	133160252	2960	2960	2960	2960	7
539	20250324	121200	133139532	2960	2960	2960	2960	14
540	20250324	121100	133098092	2955	2960	2960	2955	1010
541	20250324	121000	130108542	2960	2960	2960	2960	168
542	20250324	120900	129611262	2960	2960	2960	2960	0
543	20250324	120800	129611262	2960	2960	2960	2960	0
544	20250324	120700	129611262	2960	2960	2960	2960	0
545	20250324	120600	129611262	2960	2960	2960	2960	0
546	20250324	120500	129611262	2960	2960	2960	2960	5
547	20250324	120400	129596462	2960	2960	2960	2960	0
548	20250324	120300	129596462	2960	2965	2965	2960	8
549	20250324	120200	129572762	2965	2965	2965	2965	0
550	20250324	120100	129572762	2965	2965	2965	2965	500
551	20250324	120000	128090262	2965	2965	2965	2965	1
552	20250324	115900	128087297	2965	2965	2965	2965	0
553	20250324	115800	128087297	2965	2965	2965	2965	5
554	20250324	115700	128072472	2965	2965	2965	2965	1
555	20250324	115600	128069507	2955	2955	2955	2955	1
556	20250324	115500	128066552	2965	2965	2965	2965	2
557	20250324	115400	128060622	2965	2965	2965	2965	30
558	20250324	115300	127971672	2965	2965	2965	2965	0
559	20250324	115200	127971672	2965	2965	2965	2965	0
560	20250324	115100	127971672	2965	2965	2965	2965	0
561	20250324	115000	127971672	2965	2965	2965	2965	15
562	20250324	114900	127927197	2965	2965	2965	2965	1
563	20250324	114800	127924232	2955	2955	2955	2955	0
564	20250324	114700	127924232	2955	2955	2955	2955	0
565	20250324	114600	127924232	2955	2955	2955	2955	0
566	20250324	114500	127924232	2955	2955	2955	2955	0
567	20250324	114400	127924232	2955	2955	2955	2955	0
568	20250324	114300	127924232	2955	2955	2955	2955	30
569	20250324	114200	127835582	2955	2955	2955	2955	11
570	20250324	114100	127803077	2955	2955	2955	2955	0
571	20250324	114000	127803077	2955	2955	2955	2955	22
572	20250324	113900	127738067	2965	2965	2965	2965	0
573	20250324	113800	127738067	2965	2965	2965	2965	1
574	20250324	113700	127735102	2955	2955	2955	2955	504
575	20250324	113600	126245782	2955	2955	2955	2955	1007
576	20250324	113500	123270097	2955	2955	2955	2955	0
577	20250324	113400	123270097	2955	2955	2955	2955	0
578	20250324	113300	123270097	2955	2960	2960	2955	2
579	20250324	113200	123264182	2955	2955	2955	2955	0
580	20250324	113100	123264182	2955	2955	2955	2955	0
581	20250324	113000	123264182	2955	2955	2955	2955	0
582	20250324	112900	123264182	2955	2955	2955	2955	0
583	20250324	112800	123264182	2955	2955	2955	2955	0
584	20250324	112700	123264182	2955	2955	2955	2955	70
585	20250324	112600	123057332	2955	2955	2955	2955	0
586	20250324	112500	123057332	2955	2955	2955	2955	20
587	20250324	112400	122998232	2955	2955	2955	2955	0
588	20250324	112300	122998232	2955	2970	2970	2955	3641
589	20250324	112200	112184662	2965	2965	2965	2965	2
590	20250324	112100	112178732	2962	2962	2962	2962	0
591	20250324	112000	112178732	2962	2962	2962	2962	0
592	20250324	111900	112178732	2962	2962	2962	2962	0
593	20250324	111800	112178732	2962	2962	2962	2962	0
594	20250324	111700	112178732	2962	2962	2962	2962	0
595	20250324	111600	112178732	2962	2962	2962	2962	1
596	20250324	111500	112175770	2960	2960	2960	2960	0
597	20250324	111400	112175770	2960	2960	2960	2960	0
598	20250324	111300	112175770	2960	2960	2960	2960	379
599	20250324	111200	111053930	2960	2960	2960	2960	1
600	20250324	111100	111050970	2950	2955	2955	2950	1134
601	20250324	111000	107702160	2960	2960	2960	2960	2
602	20250324	110900	107696240	2960	2960	2960	2960	300
603	20250324	110800	106808240	2960	2960	2960	2960	2
604	20250324	110700	106802320	2955	2955	2955	2955	1
605	20250324	110600	106799365	2960	2960	2960	2960	0
606	20250324	110500	106799365	2960	2960	2960	2960	0
607	20250324	110400	106799365	2960	2960	2960	2960	115
608	20250324	110300	106458965	2960	2960	2960	2960	0
609	20250324	110200	106458965	2960	2960	2960	2960	339
610	20250324	110100	105455525	2960	2960	2960	2960	1
611	20250324	110000	105452565	2960	2960	2960	2960	5
612	20250324	105900	105437765	2960	2960	2960	2960	1
613	20250324	105800	105434805	2960	2960	2960	2960	10
614	20250324	105700	105405205	2960	2960	2960	2960	0
615	20250324	105600	105405205	2960	2960	2960	2960	200
616	20250324	105500	104813205	2960	2960	2960	2960	3
617	20250324	105400	104804325	2960	2960	2960	2960	5
618	20250324	105300	104789525	2960	2960	2960	2960	0
619	20250324	105200	104789525	2960	2960	2960	2960	451
620	20250324	105100	103454565	2960	2960	2960	2960	0
621	20250324	105000	103454565	2960	2960	2960	2960	0
622	20250324	104900	103454565	2960	2960	2960	2960	1
623	20250324	104800	103451605	2955	2955	2955	2955	97
624	20250324	104700	103164970	2960	2960	2960	2960	6
625	20250324	104600	103147210	2960	2960	2960	2960	0
626	20250324	104500	103147210	2960	2960	2960	2960	62
627	20250324	104400	102963690	2955	2960	2960	2955	73
628	20250324	104300	102747950	2960	2960	2960	2960	10
629	20250324	104200	102718350	2960	2960	2960	2960	105
630	20250324	104100	102407550	2960	2960	2960	2960	0
631	20250324	104000	102407550	2960	2960	2960	2960	100
632	20250324	103900	102111550	2965	2965	2965	2965	521
633	20250324	103800	100566785	2965	2965	2965	2965	0
634	20250324	103700	100566785	2965	2965	2965	2965	0
635	20250324	103600	100566785	2965	2965	2965	2965	5
636	20250324	103500	100551960	2965	2965	2965	2965	0
637	20250324	103400	100551960	2965	2965	2965	2965	100
638	20250324	103300	100255460	2965	2965	2965	2965	1
639	20250324	103200	100252495	2965	2965	2965	2965	0
640	20250324	103100	100252495	2965	2965	2965	2965	2
641	20250324	103000	100246565	2950	2950	2950	2950	0
642	20250324	102900	100246565	2950	2955	2955	2950	313
643	20250324	102800	99323190	2965	2965	2965	2965	0
644	20250324	102700	99323190	2965	2965	2965	2965	0
645	20250324	102600	99323190	2965	2960	2965	2960	1187
646	20250324	102500	95809665	2960	2960	2960	2960	14
647	20250324	102400	95768225	2960	2960	2960	2960	34
648	20250324	102300	95667585	2960	2960	2960	2960	1511
649	20250324	102200	91195025	2960	2960	2960	2960	0
650	20250324	102100	91195025	2960	2950	2960	2950	57
651	20250324	102000	91026865	2960	2960	2960	2960	0
652	20250324	101900	91026865	2960	2960	2960	2960	101
653	20250324	101800	90727905	2960	2960	2960	2960	1
654	20250324	101700	90724945	2950	2950	2950	2950	0
655	20250324	101600	90724945	2950	2960	2960	2950	746
656	20250324	101500	88518335	2960	2960	2960	2960	424
657	20250324	101400	87263295	2960	2960	2960	2960	0
658	20250324	101300	87263295	2960	2960	2960	2960	1
659	20250324	101200	87260335	2955	2960	2960	2955	275
660	20250324	101100	86446560	2960	2960	2960	2960	3
661	20250324	101000	86437680	2955	2955	2955	2955	83
662	20250324	100900	86192415	2965	2965	2965	2965	3
663	20250324	100800	86183520	2955	2955	2955	2955	1
664	20250324	100700	86180565	2955	2955	2955	2955	0
665	20250324	100600	86180565	2955	2955	2955	2955	8
666	20250324	100500	86156925	2950	2950	2950	2950	0
667	20250324	100400	86156925	2950	2960	2960	2950	2603
668	20250324	100300	78477185	2955	2955	2955	2955	8
669	20250324	100200	78453545	2955	2950	2955	2950	2022
670	20250324	100100	72478685	2950	2950	2950	2950	3
671	20250324	100000	72469835	2950	2950	2950	2950	337
672	20250324	095900	71475685	2950	2955	2955	2950	86
673	20250324	095800	71221685	2955	2950	2955	2950	46
674	20250324	095700	71085955	2955	2955	2955	2955	8
675	20250324	095600	71062315	2955	2955	2955	2955	2212
676	20250324	095500	64525855	2955	2950	2955	2950	101
677	20250324	095400	64227895	2955	2955	2955	2950	1690
678	20250324	095300	59238945	2955	2955	2955	2955	150
679	20250324	095200	58795695	2955	2955	2955	2950	3491
680	20250324	095100	48480440	2965	2965	2965	2965	47
681	20250324	095000	48341085	2965	2965	2965	2955	89
682	20250324	094900	48077510	2965	2965	2965	2965	18
683	20250324	094800	48024140	2965	2965	2965	2965	0
684	20250324	094700	48024140	2965	2965	2965	2965	2
685	20250324	094600	48018210	2955	2955	2955	2955	100
686	20250324	094500	47722710	2955	2955	2955	2955	51
687	20250324	094400	47572005	2955	2955	2955	2955	310
688	20250324	094300	46655955	2955	2960	2960	2955	100
689	20250324	094200	46360435	2955	2955	2955	2955	0
690	20250324	094100	46360435	2955	2960	2960	2950	290
691	20250324	094000	45503515	2970	2965	2970	2965	665
692	20250324	093900	43530225	2970	2970	2970	2970	1
693	20250324	093800	43527255	2970	2955	2970	2950	159
694	20250324	093700	43057605	2955	2955	2955	2955	71
695	20250324	093600	42847800	2970	2970	2970	2970	0
696	20250324	093500	42847800	2970	2970	2970	2970	1
697	20250324	093400	42844830	2955	2955	2955	2955	214
698	20250324	093300	42212460	2955	2955	2955	2955	2041
699	20250324	093200	36181305	2955	2960	2960	2955	2774
700	20250324	093100	27971835	2960	2960	2960	2960	0
701	20250324	093000	27971835	2960	2960	2960	2960	5
702	20250324	092900	27957035	2960	2960	2960	2960	0
703	20250324	092800	27957035	2960	2960	2960	2960	116
704	20250324	092700	27613675	2985	2985	2985	2985	0
705	20250324	092600	27613675	2985	2960	2985	2955	251
706	20250324	092500	26868660	2985	2970	2985	2970	51
707	20250324	092400	26716440	2970	2970	2970	2970	88
708	20250324	092300	26455080	2955	2955	2955	2955	151
709	20250324	092200	26008875	2955	2955	2955	2955	0
710	20250324	092100	26008875	2955	2960	2960	2955	300
711	20250324	092000	25122325	2955	2965	2965	2955	1374
712	20250324	091900	21057815	2970	2970	2970	2970	110
713	20250324	091800	20731115	2960	2960	2960	2960	0
714	20250324	091700	20731115	2960	2960	2960	2960	0
715	20250324	091600	20731115	2960	2960	2960	2960	3013
716	20250324	091500	11812635	2970	2970	2970	2970	0
717	20250324	091400	11812635	2970	2965	2970	2965	886
718	20250324	091300	9182395	2970	2970	2970	2970	248
719	20250324	091200	8445835	2970	2970	2970	2965	662
720	20250324	091100	6479700	2970	2970	2970	2970	11
721	20250324	091000	6447030	2970	2970	2970	2960	194
722	20250324	090900	5871225	2960	2970	2970	2960	91
723	20250324	090800	5601125	2960	2965	2970	2960	45
724	20250324	090700	5467700	2965	2970	2970	2965	9
725	20250324	090600	5440985	2970	2990	2990	2965	212
726	20250324	090500	4810355	2990	2990	2990	2990	2
727	20250324	090400	4804375	2990	2990	2990	2990	130
728	20250324	090300	4415675	2990	2990	2990	2990	203
729	20250324	090200	3808705	2990	2990	2990	2970	8
730	20250324	090100	3784905	2990	2990	2990	2990	2
731	20250324	090000	3778925	2960	2985	2985	2960	1268