KissMeData/035810/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	192000	413854923	2970	2970	2970	2970	811
3	20250324	191900	413854923	2970	2970	2970	2970	0
4	20250324	191800	413854923	2970	2970	2970	2970	0
5	20250324	191700	413854923	2970	2970	2970	2970	0
6	20250324	191600	413854923	2970	2970	2970	2970	0
7	20250324	191500	413854923	2970	2970	2970	2970	0
8	20250324	191400	413854923	2970	2970	2970	2970	0
9	20250324	191300	413854923	2970	2970	2970	2970	0
10	20250324	191200	413854923	2970	2970	2970	2970	0
11	20250324	191100	413854923	2970	2970	2970	2970	0
12	20250324	191000	413854923	2970	2970	2970	2970	0
13	20250324	190900	413854923	2970	2970	2970	2970	0
14	20250324	190800	413854923	2970	2970	2970	2970	0
15	20250324	190700	413854923	2970	2970	2970	2970	0
16	20250324	190600	413854923	2970	2970	2970	2970	0
17	20250324	190500	413854923	2970	2970	2970	2970	0
18	20250324	190400	413854923	2970	2970	2970	2970	0
19	20250324	190300	413854923	2970	2970	2970	2970	0
20	20250324	190200	413854923	2970	2970	2970	2970	0
21	20250324	190100	413854923	2970	2970	2970	2970	0
22	20250324	190000	413854923	2970	2970	2970	2970	0
23	20250324	185900	413854923	2970	2970	2970	2970	0
24	20250324	185800	413854923	2970	2970	2970	2970	0
25	20250324	185700	413854923	2970	2970	2970	2970	0
26	20250324	185600	413854923	2970	2970	2970	2970	0
27	20250324	185500	413854923	2970	2970	2970	2970	0
28	20250324	185400	413854923	2970	2970	2970	2970	0
29	20250324	185300	413854923	2970	2970	2970	2970	0
30	20250324	185200	413854923	2970	2970	2970	2970	0
31	20250324	185100	413854923	2970	2970	2970	2970	0
32	20250324	185000	413854923	2970	2970	2970	2970	811
33	20250324	184900	413854923	2970	2970	2970	2970	0
34	20250324	184800	413854923	2970	2970	2970	2970	0
35	20250324	184700	413854923	2970	2970	2970	2970	0
36	20250324	184600	413854923	2970	2970	2970	2970	0
37	20250324	184500	413854923	2970	2970	2970	2970	0
38	20250324	184400	413854923	2970	2970	2970	2970	0
39	20250324	184300	413854923	2970	2970	2970	2970	0
40	20250324	184200	413854923	2970	2970	2970	2970	0
41	20250324	184100	413854923	2970	2970	2970	2970	0
42	20250324	184000	413854923	2970	2970	2970	2970	0
43	20250324	183900	413854923	2970	2970	2970	2970	0
44	20250324	183800	413854923	2970	2970	2970	2970	0
45	20250324	183700	413854923	2970	2970	2970	2970	0
46	20250324	183600	413854923	2970	2970	2970	2970	0
47	20250324	183500	413854923	2970	2970	2970	2970	0
48	20250324	183400	413854923	2970	2970	2970	2970	0
49	20250324	183300	413854923	2970	2970	2970	2970	0
50	20250324	183200	413854923	2970	2970	2970	2970	0
51	20250324	183100	413854923	2970	2970	2970	2970	0
52	20250324	183000	413854923	2970	2970	2970	2970	0
53	20250324	182900	413854923	2970	2970	2970	2970	0
54	20250324	182800	413854923	2970	2970	2970	2970	0
55	20250324	182700	413854923	2970	2970	2970	2970	0
56	20250324	182600	413854923	2970	2970	2970	2970	0
57	20250324	182500	413854923	2970	2970	2970	2970	0
58	20250324	182400	413854923	2970	2970	2970	2970	0
59	20250324	182300	413854923	2970	2970	2970	2970	0
60	20250324	182200	413854923	2970	2970	2970	2970	0
61	20250324	182100	413854923	2970	2970	2970	2970	0
62	20250324	182000	413854923	2970	2970	2970	2970	811
63	20250324	181900	413854923	2970	2970	2970	2970	0
64	20250324	181800	413854923	2970	2970	2970	2970	0
65	20250324	181700	413854923	2970	2970	2970	2970	0
66	20250324	181600	413854923	2970	2970	2970	2970	0
67	20250324	181500	413854923	2970	2970	2970	2970	0
68	20250324	181400	413854923	2970	2970	2970	2970	0
69	20250324	181300	413854923	2970	2970	2970	2970	0
70	20250324	181200	413854923	2970	2970	2970	2970	0
71	20250324	181100	413854923	2970	2970	2970	2970	0
72	20250324	181000	413854923	2970	2970	2970	2970	0
73	20250324	180900	413854923	2970	2970	2970	2970	0
74	20250324	180800	413854923	2970	2970	2970	2970	0
75	20250324	180700	413854923	2970	2970	2970	2970	0
76	20250324	180600	413854923	2970	2970	2970	2970	0
77	20250324	180500	413854923	2970	2970	2970	2970	0
78	20250324	180400	413854923	2970	2970	2970	2970	0
79	20250324	180300	413854923	2970	2970	2970	2970	0
80	20250324	180200	413854923	2970	2970	2970	2970	0
81	20250324	180100	413854923	2970	2970	2970	2970	0
82	20250324	180000	413854923	2970	2970	2970	2970	0
83	20250324	175900	413854923	2970	2970	2970	2970	0
84	20250324	175800	413854923	2970	2970	2970	2970	0
85	20250324	175700	413854923	2970	2970	2970	2970	0
86	20250324	175600	413854923	2970	2970	2970	2970	0
87	20250324	175500	413854923	2970	2970	2970	2970	0
88	20250324	175400	413854923	2970	2970	2970	2970	0
89	20250324	175300	413854923	2970	2970	2970	2970	0
90	20250324	175200	413854923	2970	2970	2970	2970	0
91	20250324	175100	413854923	2970	2970	2970	2970	0
92	20250324	175000	413854923	2970	2970	2970	2970	811
93	20250324	174900	413854923	2970	2970	2970	2970	0
94	20250324	174800	413854923	2970	2970	2970	2970	0
95	20250324	174700	413854923	2970	2970	2970	2970	0
96	20250324	174600	413854923	2970	2970	2970	2970	0
97	20250324	174500	413854923	2970	2970	2970	2970	0
98	20250324	174400	413854923	2970	2970	2970	2970	0
99	20250324	174300	413854923	2970	2970	2970	2970	0
100	20250324	174200	413854923	2970	2970	2970	2970	0
101	20250324	174100	413854923	2970	2970	2970	2970	0
102	20250324	174000	413854923	2970	2970	2970	2970	0
103	20250324	173900	413854923	2970	2970	2970	2970	0
104	20250324	173800	413854923	2970	2970	2970	2970	0
105	20250324	173700	413854923	2970	2970	2970	2970	0
106	20250324	173600	413854923	2970	2970	2970	2970	0
107	20250324	173500	413854923	2970	2970	2970	2970	0
108	20250324	173400	413854923	2970	2970	2970	2970	0
109	20250324	173300	413854923	2970	2970	2970	2970	0
110	20250324	173200	413854923	2970	2970	2970	2970	0
111	20250324	173100	413854923	2970	2970	2970	2970	0
112	20250324	173000	413854923	2970	2970	2970	2970	0
113	20250324	172900	413854923	2970	2970	2970	2970	0
114	20250324	172800	413854923	2970	2970	2970	2970	0
115	20250324	172700	413854923	2970	2970	2970	2970	0
116	20250324	172600	413854923	2970	2970	2970	2970	0
117	20250324	172500	413854923	2970	2970	2970	2970	0
118	20250324	172400	413854923	2970	2970	2970	2970	0
119	20250324	172300	413854923	2970	2970	2970	2970	0
120	20250324	172200	413854923	2970	2970	2970	2970	0
121	20250324	172100	413854923	2970	2970	2970	2970	0
122	20250324	172000	413854923	2970	2970	2970	2970	811
123	20250324	171900	413854923	2970	2970	2970	2970	0
124	20250324	171800	413854923	2970	2970	2970	2970	0
125	20250324	171700	413854923	2970	2970	2970	2970	0
126	20250324	171600	413854923	2970	2970	2970	2970	0
127	20250324	171500	413854923	2970	2970	2970	2970	0
128	20250324	171400	413854923	2970	2970	2970	2970	0
129	20250324	171300	413854923	2970	2970	2970	2970	0
130	20250324	171200	413854923	2970	2970	2970	2970	0
131	20250324	171100	413854923	2970	2970	2970	2970	0
132	20250324	171000	413854923	2970	2970	2970	2970	0
133	20250324	170900	413854923	2970	2970	2970	2970	0
134	20250324	170800	413854923	2970	2970	2970	2970	0
135	20250324	170700	413854923	2970	2970	2970	2970	0
136	20250324	170600	413854923	2970	2970	2970	2970	0
137	20250324	170500	413854923	2970	2970	2970	2970	0
138	20250324	170400	413854923	2970	2970	2970	2970	0
139	20250324	170300	413854923	2970	2970	2970	2970	0
140	20250324	170200	413854923	2970	2970	2970	2970	0
141	20250324	170100	413854923	2970	2970	2970	2970	0
142	20250324	170000	413854923	2970	2970	2970	2970	0
143	20250324	165900	413854923	2970	2970	2970	2970	0
144	20250324	165800	413854923	2970	2970	2970	2970	0
145	20250324	165700	413854923	2970	2970	2970	2970	0
146	20250324	165600	413854923	2970	2970	2970	2970	0
147	20250324	165500	413854923	2970	2970	2970	2970	0
148	20250324	165400	413854923	2970	2970	2970	2970	0
149	20250324	165300	413854923	2970	2970	2970	2970	0
150	20250324	165200	413854923	2970	2970	2970	2970	0
151	20250324	165100	413854923	2970	2970	2970	2970	0
152	20250324	165000	413854923	2970	2970	2970	2970	811
153	20250324	164900	413854923	2970	2970	2970	2970	0
154	20250324	164800	413854923	2970	2970	2970	2970	0
155	20250324	164700	413854923	2970	2970	2970	2970	0
156	20250324	164600	413854923	2970	2970	2970	2970	0
157	20250324	164500	413854923	2970	2970	2970	2970	0
158	20250324	164400	413854923	2970	2970	2970	2970	0
159	20250324	164300	413854923	2970	2970	2970	2970	0
160	20250324	164200	413854923	2970	2970	2970	2970	0
161	20250324	164100	413854923	2970	2970	2970	2970	0
162	20250324	164000	413854923	2970	2970	2970	2970	0
163	20250324	163900	413854923	2970	2970	2970	2970	0
164	20250324	163800	413854923	2970	2970	2970	2970	0
165	20250324	163700	413854923	2970	2970	2970	2970	0
166	20250324	163600	413854923	2970	2970	2970	2970	0
167	20250324	163500	413854923	2970	2970	2970	2970	0
168	20250324	163400	413854923	2970	2970	2970	2970	0
169	20250324	163300	413854923	2970	2970	2970	2970	0
170	20250324	163200	413854923	2970	2970	2970	2970	0
171	20250324	163100	413854923	2970	2970	2970	2970	0
172	20250324	163000	413854923	2970	2970	2970	2970	0
173	20250324	162900	413854923	2970	2970	2970	2970	0
174	20250324	162800	413854923	2970	2970	2970	2970	0
175	20250324	162700	413854923	2970	2970	2970	2970	0
176	20250324	162600	413854923	2970	2970	2970	2970	0
177	20250324	162500	413854923	2970	2970	2970	2970	0
178	20250324	162400	413854923	2970	2970	2970	2970	0
179	20250324	162300	413854923	2970	2970	2970	2970	0
180	20250324	162200	413854923	2970	2970	2970	2970	0
181	20250324	162100	413854923	2970	2970	2970	2970	0
182	20250324	162000	413854923	2970	2970	2970	2970	811
183	20250324	161900	413854923	2970	2970	2970	2970	0
184	20250324	161800	413854923	2970	2970	2970	2970	0
185	20250324	161700	413854923	2970	2970	2970	2970	0
186	20250324	161600	413854923	2970	2970	2970	2970	0
187	20250324	161500	413854923	2970	2970	2970	2970	0
188	20250324	161400	413854923	2970	2970	2970	2970	0
189	20250324	161300	413854923	2970	2970	2970	2970	0
190	20250324	161200	413854923	2970	2970	2970	2970	0
191	20250324	161100	413854923	2970	2970	2970	2970	0
192	20250324	161000	413854923	2970	2970	2970	2970	0
193	20250324	160900	413854923	2970	2970	2970	2970	0
194	20250324	160800	413854923	2970	2970	2970	2970	0
195	20250324	160700	413854923	2970	2970	2970	2970	0
196	20250324	160600	413854923	2970	2970	2970	2970	0
197	20250324	160500	413854923	2970	2970	2970	2970	0
198	20250324	160400	413854923	2970	2970	2970	2970	0
199	20250324	160300	413854923	2970	2970	2970	2970	0
200	20250324	160200	413854923	2970	2970	2970	2970	0
201	20250324	160100	413854923	2970	2970	2970	2970	0
202	20250324	160000	413854923	2970	2970	2970	2970	0
203	20250324	155900	413854923	2970	2970	2970	2970	0
204	20250324	155800	413854923	2970	2970	2970	2970	0
205	20250324	155700	413854923	2970	2970	2970	2970	0
206	20250324	155600	413854923	2970	2970	2970	2970	0
207	20250324	155500	413854923	2970	2970	2970	2970	0
208	20250324	155400	413854923	2970	2970	2970	2970	0
209	20250324	155300	413854923	2970	2970	2970	2970	0
210	20250324	155200	413854923	2970	2970	2970	2970	0
211	20250324	155100	413854923	2970	2970	2970	2970	0
212	20250324	155000	413854923	2970	2970	2970	2970	811
213	20250324	154900	413854923	2970	2970	2970	2970	0
214	20250324	154800	413854923	2970	2970	2970	2970	0
215	20250324	154700	413854923	2970	2970	2970	2970	0
216	20250324	154600	413854923	2970	2970	2970	2970	0
217	20250324	154500	413854923	2970	2970	2970	2970	0
218	20250324	154400	413854923	2970	2970	2970	2970	0
219	20250324	154300	413854923	2970	2970	2970	2970	0
220	20250324	154200	413854923	2970	2970	2970	2970	0
221	20250324	154100	413854923	2970	2970	2970	2970	0
222	20250324	154000	413854923	2970	2970	2970	2970	0
223	20250324	153900	413854923	2970	2970	2970	2970	0
224	20250324	153800	413854923	2970	2970	2970	2970	0
225	20250324	153700	413854923	2970	2970	2970	2970	0
226	20250324	153600	413854923	2970	2970	2970	2970	0
227	20250324	153500	413854923	2970	2970	2970	2970	0
228	20250324	153400	413854923	2970	2970	2970	2970	0
229	20250324	153300	413854923	2970	2970	2970	2970	0
230	20250324	153200	413854923	2970	2970	2970	2970	0
231	20250324	153100	413854923	2970	2970	2970	2970	0
232	20250324	153000	413854923	2970	2970	2970	2970	811
233	20250324	152900	411446253	2965	2965	2965	2965	0
234	20250324	152800	411446253	2965	2965	2965	2965	0
235	20250324	152700	411446253	2965	2965	2965	2965	0
236	20250324	152600	411446253	2965	2965	2965	2965	0
237	20250324	152500	411446253	2965	2965	2965	2965	0
238	20250324	152400	411446253	2965	2965	2965	2965	0
239	20250324	152300	411446253	2965	2965	2965	2965	0
240	20250324	152200	411446253	2965	2965	2965	2965	0
241	20250324	152100	411446253	2965	2965	2965	2965	0
242	20250324	152000	411446253	2965	2965	2965	2965	0
243	20250324	151900	411446253	2965	2960	2965	2950	99
244	20250324	151800	411154143	2965	2965	2965	2965	0
245	20250324	151700	411154143	2965	2965	2965	2965	0
246	20250324	151600	411154143	2965	2965	2965	2960	1598
247	20250324	151500	406422493	2970	2970	2970	2970	0
248	20250324	151400	406422493	2970	2970	2970	2970	0
249	20250324	151300	406422493	2970	2970	2970	2970	0
250	20250324	151200	406422493	2970	2970	2970	2970	0
251	20250324	151100	406422493	2970	2970	2970	2970	0
252	20250324	151000	406422493	2970	2965	2970	2965	2
253	20250324	150900	406416558	2970	2970	2970	2970	0
254	20250324	150800	406416558	2970	2970	2970	2970	1
255	20250324	150700	406413588	2970	2970	2970	2970	0
256	20250324	150600	406413588	2970	2970	2970	2970	1
257	20250324	150500	406410618	2970	2970	2970	2970	0
258	20250324	150400	406410618	2970	2970	2970	2970	0
259	20250324	150300	406410618	2970	2970	2970	2970	0
260	20250324	150200	406410618	2970	2970	2970	2970	0
261	20250324	150100	406410618	2970	2965	2970	2965	21
262	20250324	150000	406348348	2970	2970	2970	2970	0
263	20250324	145900	406348348	2970	2965	2970	2965	3
264	20250324	145800	406339448	2970	2970	2970	2970	0
265	20250324	145700	406339448	2970	2970	2970	2970	1
266	20250324	145600	406336478	2965	2965	2965	2965	330
267	20250324	145500	405358028	2970	2970	2970	2970	0
268	20250324	145400	405358028	2970	2970	2970	2970	0
269	20250324	145300	405358028	2970	2970	2970	2970	0
270	20250324	145200	405358028	2970	2970	2970	2970	0
271	20250324	145100	405358028	2970	2970	2970	2970	0
272	20250324	145000	405358028	2970	2970	2970	2970	20
273	20250324	144900	405298628	2970	2970	2970	2965	121
274	20250324	144800	404939358	2970	2970	2970	2970	3
275	20250324	144700	404930448	2960	2970	2970	2960	260
276	20250324	144600	404160838	2970	2970	2970	2970	1
277	20250324	144500	404157868	2960	2960	2960	2960	0
278	20250324	144400	404157868	2960	2960	2960	2960	125
279	20250324	144300	403787868	2970	2965	2970	2965	893
280	20250324	144200	401140118	2970	2970	2970	2970	0
281	20250324	144100	401140118	2970	2970	2970	2970	414
282	20250324	144000	399910538	2975	2975	2975	2975	0
283	20250324	143900	399910538	2975	2975	2975	2975	0
284	20250324	143800	399910538	2975	2975	2975	2975	0
285	20250324	143700	399910538	2975	2975	2975	2975	0
286	20250324	143600	399910538	2975	2975	2975	2975	0
287	20250324	143500	399910538	2975	2975	2975	2975	0
288	20250324	143400	399910538	2975	2970	2975	2970	3
289	20250324	143300	399901623	2975	2970	2975	2970	101
290	20250324	143200	399601648	2975	2975	2975	2975	1
291	20250324	143100	399598673	2970	2970	2970	2970	0
292	20250324	143000	399598673	2970	2970	2970	2970	0
293	20250324	142900	399598673	2970	2970	2970	2970	0
294	20250324	142800	399598673	2970	2970	2970	2970	1192
295	20250324	142700	396058433	2970	2970	2970	2970	385
296	20250324	142600	394914983	2970	2970	2970	2970	0
297	20250324	142500	394914983	2970	2975	2975	2970	506
298	20250324	142400	393411263	2975	2975	2975	2975	0
299	20250324	142300	393411263	2975	2975	2975	2975	1
300	20250324	142200	393408288	2970	2970	2970	2970	0
301	20250324	142100	393408288	2970	2970	2970	2970	0
302	20250324	142000	393408288	2970	2970	2970	2970	2636
303	20250324	141900	385579368	2970	2970	2970	2970	0
304	20250324	141800	385579368	2970	2970	2970	2970	1
305	20250324	141700	385576398	2970	2970	2970	2970	0
306	20250324	141600	385576398	2970	2970	2970	2970	0
307	20250324	141500	385576398	2970	2965	2970	2960	8889
308	20250324	141400	359257178	2970	2970	2970	2970	0
309	20250324	141300	359257178	2970	2970	2970	2970	0
310	20250324	141200	359257178	2970	2965	2970	2965	1742
311	20250324	141100	354089238	2965	2965	2965	2965	0
312	20250324	141000	354089238	2965	2960	2965	2960	366
313	20250324	140900	353004113	2960	2960	2960	2960	0
314	20250324	140800	353004113	2960	2960	2960	2960	677
315	20250324	140700	351000193	2955	2960	2960	2955	2100
316	20250324	140600	344793943	2965	2965	2965	2965	0
317	20250324	140500	344793943	2965	2965	2965	2965	0
318	20250324	140400	344793943	2965	2965	2965	2965	0
319	20250324	140300	344793943	2965	2965	2965	2965	666
320	20250324	140200	342819253	2965	2960	2965	2960	2
321	20250324	140100	342813328	2960	2960	2960	2960	2607
322	20250324	140000	335096608	2965	2965	2965	2965	0
323	20250324	135900	335096608	2965	2965	2965	2965	0
324	20250324	135800	335096608	2965	2965	2965	2965	0
325	20250324	135700	335096608	2965	2965	2965	2965	0
326	20250324	135600	335096608	2965	2965	2965	2965	0
327	20250324	135500	335096608	2965	2965	2965	2965	0
328	20250324	135400	335096608	2965	2965	2965	2965	0
329	20250324	135300	335096608	2965	2965	2965	2965	0
330	20250324	135200	335096608	2965	2965	2965	2965	0
331	20250324	135100	335096608	2965	2965	2965	2965	0
332	20250324	135000	335096608	2965	2965	2965	2965	0
333	20250324	134900	335096608	2965	2960	2965	2960	1921
334	20250324	134800	329410443	2965	2965	2965	2965	50
335	20250324	134700	329262193	2965	2965	2965	2960	1808
336	20250324	134600	323910503	2960	2960	2960	2960	194
337	20250324	134500	323336263	2960	2960	2960	2960	0
338	20250324	134400	323336263	2960	2960	2960	2960	19
339	20250324	134300	323280023	2965	2965	2965	2965	0
340	20250324	134200	323280023	2965	2965	2965	2965	0
341	20250324	134100	323280023	2965	2965	2965	2965	0
342	20250324	134000	323280023	2965	2965	2965	2965	0
343	20250324	133900	323280023	2965	2965	2965	2965	0
344	20250324	133800	323280023	2965	2965	2965	2965	0
345	20250324	133700	323280023	2965	2960	2965	2960	217
346	20250324	133600	322637698	2960	2960	2960	2960	274
347	20250324	133500	321826658	2960	2960	2960	2960	137
348	20250324	133400	321421138	2960	2960	2960	2960	137
349	20250324	133300	321015618	2960	2960	2960	2960	274
350	20250324	133200	320204578	2960	2960	2960	2960	137
351	20250324	133100	319799058	2960	2960	2960	2960	275
352	20250324	133000	318985058	2960	2960	2960	2960	1
353	20250324	132900	318982098	2960	2960	2960	2960	0
354	20250324	132800	318982098	2960	2960	2960	2960	0
355	20250324	132700	318982098	2960	2950	2960	2950	11
356	20250324	132600	318949638	2960	2960	2960	2960	219
357	20250324	132500	318301398	2960	2960	2960	2960	219
358	20250324	132400	317653158	2960	2960	2960	2960	0
359	20250324	132300	317653158	2960	2960	2960	2960	0
360	20250324	132200	317653158	2960	2960	2960	2960	1
361	20250324	132100	317650198	2955	2955	2955	2955	1182
362	20250324	132000	314157388	2960	2960	2960	2960	0
363	20250324	131900	314157388	2960	2960	2960	2960	0
364	20250324	131800	314157388	2960	2960	2960	2960	0
365	20250324	131700	314157388	2960	2960	2960	2960	0
366	20250324	131600	314157388	2960	2960	2960	2960	0
367	20250324	131500	314157388	2960	2960	2960	2960	0
368	20250324	131400	314157388	2960	2955	2960	2955	2
369	20250324	131300	314151473	2960	2960	2960	2960	0
370	20250324	131200	314151473	2960	2960	2960	2960	0
371	20250324	131100	314151473	2960	2960	2960	2960	0
372	20250324	131000	314151473	2960	2960	2960	2960	0
373	20250324	130900	314151473	2960	2960	2960	2960	1
374	20250324	130800	314148513	2955	2955	2955	2955	20
375	20250324	130700	314089413	2960	2960	2960	2960	0
376	20250324	130600	314089413	2960	2960	2960	2960	0
377	20250324	130500	314089413	2960	2960	2960	2960	0
378	20250324	130400	314089413	2960	2960	2960	2960	0
379	20250324	130300	314089413	2960	2960	2960	2960	1
380	20250324	130200	314086453	2960	2960	2960	2960	0
381	20250324	130100	314086453	2960	2960	2960	2960	0
382	20250324	130000	314086453	2960	2960	2960	2960	0
383	20250324	125900	314086453	2960	2960	2960	2960	0
384	20250324	125800	314086453	2960	2960	2960	2960	0
385	20250324	125700	314086453	2960	2960	2960	2960	0
386	20250324	125600	314086453	2960	2960	2960	2960	0
387	20250324	125500	314086453	2960	2960	2960	2960	0
388	20250324	125400	314086453	2960	2960	2960	2960	8
389	20250324	125300	314062773	2960	2960	2960	2955	5
390	20250324	125200	314047988	2955	2955	2955	2955	0
391	20250324	125100	314047988	2955	2955	2955	2955	10
392	20250324	125000	314018438	2955	2955	2955	2955	1000
393	20250324	124900	311063438	2955	2955	2955	2955	779
394	20250324	124800	308761493	2960	2960	2960	2960	0
395	20250324	124700	308761493	2960	2960	2960	2960	0
396	20250324	124600	308761493	2960	2960	2960	2960	0
397	20250324	124500	308761493	2960	2960	2960	2960	0
398	20250324	124400	308761493	2960	2960	2960	2960	0
399	20250324	124300	308761493	2960	2960	2960	2960	0
400	20250324	124200	308761493	2960	2960	2960	2960	0
401	20250324	124100	308761493	2960	2960	2960	2960	0
402	20250324	124000	308761493	2960	2960	2960	2960	0
403	20250324	123900	308761493	2960	2960	2960	2960	50
404	20250324	123800	308613493	2960	2960	2960	2960	0
405	20250324	123700	308613493	2960	2960	2960	2960	0
406	20250324	123600	308613493	2960	2960	2960	2960	0
407	20250324	123500	308613493	2960	2960	2960	2960	0
408	20250324	123400	308613493	2960	2960	2960	2960	0
409	20250324	123300	308613493	2960	2955	2960	2955	870
410	20250324	123200	306042038	2955	2955	2955	2955	49
411	20250324	123100	305897243	2960	2960	2960	2960	0
412	20250324	123000	305897243	2960	2960	2960	2960	0
413	20250324	122900	305897243	2960	2960	2960	2960	0
414	20250324	122800	305897243	2960	2960	2960	2960	175
415	20250324	122700	305379243	2960	2960	2960	2960	1
416	20250324	122600	305376283	2960	2960	2960	2960	0
417	20250324	122500	305376283	2960	2960	2960	2960	1
418	20250324	122400	305373323	2950	2955	2960	2945	5702
419	20250324	122300	288567923	2960	2960	2960	2960	0
420	20250324	122200	288567923	2960	2960	2960	2960	0
421	20250324	122100	288567923	2960	2960	2960	2960	0
422	20250324	122000	288567923	2960	2960	2960	2960	0
423	20250324	121900	288567923	2960	2960	2960	2960	0
424	20250324	121800	288567923	2960	2960	2960	2960	0
425	20250324	121700	288567923	2960	2960	2960	2960	3
426	20250324	121600	288559043	2960	2960	2960	2960	0
427	20250324	121500	288559043	2960	2960	2960	2960	0
428	20250324	121400	288559043	2960	2955	2960	2955	3209
429	20250324	121300	279072898	2960	2960	2960	2960	2
430	20250324	121200	279066978	2960	2960	2960	2960	0
431	20250324	121100	279066978	2960	2955	2960	2955	10
432	20250324	121000	279037423	2955	2955	2955	2955	0
433	20250324	120900	279037423	2955	2955	2955	2955	0
434	20250324	120800	279037423	2955	2955	2955	2955	0
435	20250324	120700	279037423	2955	2955	2955	2955	0
436	20250324	120600	279037423	2955	2955	2955	2955	0
437	20250324	120500	279037423	2955	2955	2955	2955	68
438	20250324	120400	278836483	2955	2955	2955	2955	100
439	20250324	120300	278540983	2960	2960	2960	2960	49
440	20250324	120200	278395943	2960	2960	2960	2960	0
441	20250324	120100	278395943	2960	2960	2960	2960	0
442	20250324	120000	278395943	2960	2960	2960	2960	0
443	20250324	115900	278395943	2960	2960	2960	2960	5
444	20250324	115800	278381143	2950	2950	2950	2950	0
445	20250324	115700	278381143	2950	2950	2950	2950	40
446	20250324	115600	278263143	2950	2950	2950	2950	77
447	20250324	115500	278035993	2950	2955	2955	2950	4800
448	20250324	115400	263869228	2960	2960	2960	2960	0
449	20250324	115300	263869228	2960	2960	2960	2960	10
450	20250324	115200	263839628	2965	2965	2965	2965	0
451	20250324	115100	263839628	2965	2965	2965	2965	40
452	20250324	115000	263721028	2965	2960	2965	2960	340
453	20250324	114900	262713128	2955	2955	2955	2955	0
454	20250324	114800	262713128	2955	2955	2955	2955	0
455	20250324	114700	262713128	2955	2955	2955	2955	0
456	20250324	114600	262713128	2955	2955	2955	2955	450
457	20250324	114500	261383378	2955	2955	2955	2955	0
458	20250324	114400	261383378	2955	2955	2955	2955	0
459	20250324	114300	261383378	2955	2955	2955	2955	0
460	20250324	114200	261383378	2955	2955	2955	2955	0
461	20250324	114100	261383378	2955	2955	2955	2955	450
462	20250324	114000	260053628	2955	2955	2955	2955	49
463	20250324	113900	259908833	2955	2955	2955	2955	0
464	20250324	113800	259908833	2955	2955	2955	2955	0
465	20250324	113700	259908833	2955	2955	2955	2955	0
466	20250324	113600	259908833	2955	2960	2960	2955	3003
467	20250324	113500	251033238	2970	2970	2970	2970	0
468	20250324	113400	251033238	2970	2970	2970	2970	0
469	20250324	113300	251033238	2970	2970	2970	2970	0
470	20250324	113200	251033238	2970	2965	2970	2965	292
471	20250324	113100	250167433	2965	2965	2965	2965	0
472	20250324	113000	250167433	2965	2965	2965	2965	0
473	20250324	112900	250167433	2965	2965	2965	2965	5
474	20250324	112800	250152608	2960	2960	2960	2960	0
475	20250324	112700	250152608	2960	2960	2960	2960	0
476	20250324	112600	250152608	2960	2960	2960	2960	0
477	20250324	112500	250152608	2960	2960	2960	2960	101
478	20250324	112400	249853648	2965	2965	2965	2965	5
479	20250324	112300	249838823	2960	2970	2970	2960	6468
480	20250324	112200	230677488	2985	2975	2985	2970	677
481	20250324	112100	228665883	2985	2985	2985	2985	0
482	20250324	112000	228665883	2985	2985	2985	2985	0
483	20250324	111900	228665883	2985	2980	2985	2980	553
484	20250324	111800	227017938	2980	2990	2990	2980	3166
485	20250324	111700	217556498	2990	2980	2990	2980	2005
486	20250324	111600	211571578	2980	2975	2980	2975	613
487	20250324	111500	209744878	2975	2975	2975	2975	0
488	20250324	111400	209744878	2975	2970	2975	2970	2
489	20250324	111300	209738933	2970	2970	2970	2970	46
490	20250324	111200	209602313	2970	2965	2970	2965	101
491	20250324	111100	209302843	2970	2970	2970	2970	0
492	20250324	111000	209302843	2970	2970	2970	2970	2600
493	20250324	110900	201580843	2970	2970	2970	2970	5
494	20250324	110800	201565993	2965	2965	2965	2965	39
495	20250324	110700	201450358	2970	2970	2970	2970	0
496	20250324	110600	201450358	2970	2970	2970	2970	10
497	20250324	110500	201420658	2970	2970	2970	2970	0
498	20250324	110400	201420658	2970	2970	2970	2970	3
499	20250324	110300	201411748	2970	2970	2970	2970	1
500	20250324	110200	201408778	2970	2970	2970	2970	0
501	20250324	110100	201408778	2970	2970	2970	2970	0
502	20250324	110000	201408778	2970	2970	2970	2970	1967
503	20250324	105900	195566788	2980	2980	2980	2980	0
504	20250324	105800	195566788	2980	2980	2980	2980	0
505	20250324	105700	195566788	2980	2980	2980	2980	0
506	20250324	105600	195566788	2980	2975	2980	2975	3033
507	20250324	105500	186530658	2970	2970	2970	2970	280
508	20250324	105400	185699058	2970	2970	2970	2970	1
509	20250324	105300	185696088	2965	2965	2965	2965	0
510	20250324	105200	185696088	2965	2965	2965	2965	0
511	20250324	105100	185696088	2965	2965	2965	2965	0
512	20250324	105000	185696088	2965	2960	2965	2960	1891
513	20250324	104900	180095708	2955	2955	2955	2955	0
514	20250324	104800	180095708	2955	2955	2955	2955	0
515	20250324	104700	180095708	2955	2955	2955	2955	0
516	20250324	104600	180095708	2955	2955	2955	2955	49
517	20250324	104500	179950913	2960	2960	2960	2960	0
518	20250324	104400	179950913	2960	2960	2960	2960	0
519	20250324	104300	179950913	2960	2960	2960	2960	5
520	20250324	104200	179936113	2960	2960	2960	2960	752
521	20250324	104100	177710193	2965	2965	2965	2965	5
522	20250324	104000	177695368	2960	2960	2960	2960	0
523	20250324	103900	177695368	2960	2960	2960	2960	49
524	20250324	103800	177550328	2965	2965	2965	2965	68
525	20250324	103700	177348708	2965	2965	2965	2965	200
526	20250324	103600	176755708	2965	2965	2965	2965	0
527	20250324	103500	176755708	2965	2965	2965	2965	1436
528	20250324	103400	172497968	2970	2970	2970	2970	294
529	20250324	103300	171624788	2970	2970	2970	2970	0
530	20250324	103200	171624788	2970	2970	2970	2970	1
531	20250324	103100	171621818	2970	2970	2970	2970	0
532	20250324	103000	171621818	2970	2970	2970	2970	16
533	20250324	102900	171574298	2965	2965	2965	2965	319
534	20250324	102800	170628463	2965	2965	2965	2960	59
535	20250324	102700	170453773	2970	2970	2970	2970	0
536	20250324	102600	170453773	2970	2970	2970	2970	0
537	20250324	102500	170453773	2970	2970	2970	2970	5
538	20250324	102400	170438923	2970	2970	2970	2970	5
539	20250324	102300	170424073	2965	2965	2965	2965	0
540	20250324	102200	170424073	2965	2965	2965	2965	1
541	20250324	102100	170421108	2965	2965	2970	2965	216
542	20250324	102000	169780583	2960	2970	2970	2960	62
543	20250324	101900	169596813	2970	2970	2970	2970	24
544	20250324	101800	169525533	2970	2970	2970	2970	825
545	20250324	101700	167075283	2970	2970	2970	2970	24
546	20250324	101600	167004003	2960	2975	2975	2960	188
547	20250324	101500	166447148	2960	2970	2975	2960	1177
548	20250324	101400	162960448	2970	2970	2970	2970	25
549	20250324	101300	162886198	2965	2965	2965	2965	49
550	20250324	101200	162740913	2965	2950	2965	2950	712
551	20250324	101100	160634078	2960	2960	2960	2960	26
552	20250324	101000	160557118	2960	2960	2960	2945	680
553	20250324	100900	158553768	2960	2950	2960	2945	4447
554	20250324	100800	145434938	2950	2955	2955	2950	32
555	20250324	100700	145340418	2955	2955	2955	2955	25
556	20250324	100600	145266543	2955	2960	2960	2955	125
557	20250324	100500	144897043	2960	2960	2960	2960	25
558	20250324	100400	144823043	2960	2960	2960	2960	24
559	20250324	100300	144752003	2960	2950	2960	2950	295
560	20250324	100200	143881503	2950	2950	2950	2950	25
561	20250324	100100	143807753	2950	2950	2950	2950	25
562	20250324	100000	143734003	2950	2955	2955	2940	2101
563	20250324	095900	137553638	2945	2960	2960	2945	244
564	20250324	095800	136834683	2940	2965	2965	2940	490
565	20250324	095700	135389773	2965	2960	2965	2960	326
566	20250324	095600	134424688	2965	2965	2965	2965	547
567	20250324	095500	132802833	2965	2965	2980	2965	7625
568	20250324	095400	110095348	2980	2955	2980	2955	2069
569	20250324	095300	103950123	2955	2950	2955	2950	1231
570	20250324	095200	100313008	2950	2940	2950	2940	2200
571	20250324	095100	93841008	2950	2950	2950	2945	624
572	20250324	095000	92002458	2950	2945	2950	2945	100
573	20250324	094900	91707488	2945	2945	2945	2945	117
574	20250324	094800	91362923	2950	2950	2950	2950	1
575	20250324	094700	91359973	2950	2945	2950	2945	1305
576	20250324	094600	87516743	2950	2950	2950	2950	160
577	20250324	094500	87044743	2950	2950	2950	2950	0
578	20250324	094400	87044743	2950	2950	2950	2950	0
579	20250324	094300	87044743	2950	2950	2950	2950	0
580	20250324	094200	87044743	2950	2950	2950	2950	0
581	20250324	094100	87044743	2950	2950	2950	2945	51
582	20250324	094000	86894508	2950	2950	2950	2950	287
583	20250324	093900	86047858	2950	2950	2950	2950	0
584	20250324	093800	86047858	2950	2950	2950	2950	0
585	20250324	093700	86047858	2950	2950	2950	2950	73
586	20250324	093600	85832508	2950	2950	2950	2950	0
587	20250324	093500	85832508	2950	2950	2950	2950	249
588	20250324	093400	85097958	2955	2955	2955	2955	1
589	20250324	093300	85095003	2955	2950	2955	2950	301
590	20250324	093200	84207048	2950	2950	2950	2950	2367
591	20250324	093100	77224398	2955	2955	2955	2955	1
592	20250324	093000	77221443	2955	2955	2955	2955	1
593	20250324	092900	77218488	2960	2955	2960	2950	1386
594	20250324	092800	73126873	2965	2965	2965	2965	0
595	20250324	092700	73126873	2965	2960	2965	2960	1686
596	20250324	092600	68132883	2965	2965	2965	2965	0
597	20250324	092500	68132883	2965	2960	2965	2960	2
598	20250324	092400	68126958	2955	2960	2965	2955	1033
599	20250324	092300	65074343	2965	2965	2965	2965	0
600	20250324	092200	65074343	2965	2960	2965	2950	1004
601	20250324	092100	62102498	2960	2960	2960	2960	1043
602	20250324	092000	59015218	2960	2960	2960	2950	350
603	20250324	091900	57982678	2955	2955	2955	2955	2270
604	20250324	091800	51274828	2950	2955	2955	2950	51
605	20250324	091700	51124348	2950	2955	2955	2945	566
606	20250324	091600	49455843	2955	2950	2955	2950	601
607	20250324	091500	47682888	2950	2960	2960	2950	141
608	20250324	091400	47266903	2955	2955	2955	2955	244
609	20250324	091300	46545883	2965	2965	2967	2965	1622
610	20250324	091200	41736413	2957	2945	2957	2945	696
611	20250324	091100	39683360	2945	2940	2945	2940	557
612	20250324	091000	38044830	2935	2935	2935	2935	100
613	20250324	090900	37751330	2935	2935	2935	2935	759
614	20250324	090800	35523665	2935	2935	2935	2935	6
615	20250324	090700	35506055	2935	2940	2940	2935	3356
616	20250324	090600	25644420	2940	2945	2945	2940	111
617	20250324	090500	25317580	2945	2950	2950	2945	68
618	20250324	090400	25117315	2945	2945	2950	2945	793
619	20250324	090300	22781925	2945	2945	2945	2945	446
620	20250324	090200	21468455	2945	2945	2945	2945	359
621	20250324	090100	20411200	2945	2960	2960	2940	3262
622	20250324	090000	10784060	2965	2970	2970	2965	3631