KissMeData/144510/min/candle-20250306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250306	203000	1941102800	24200	24200	24200	24200	1650
3	20250306	202900	1941102800	24200	24200	24200	24200	0
4	20250306	202800	1941102800	24200	24200	24200	24200	0
5	20250306	202700	1941102800	24200	24200	24200	24200	0
6	20250306	202600	1941102800	24200	24200	24200	24200	0
7	20250306	202500	1941102800	24200	24200	24200	24200	0
8	20250306	202400	1941102800	24200	24200	24200	24200	0
9	20250306	202300	1941102800	24200	24200	24200	24200	0
10	20250306	202200	1941102800	24200	24200	24200	24200	0
11	20250306	202100	1941102800	24200	24200	24200	24200	0
12	20250306	202000	1941102800	24200	24200	24200	24200	0
13	20250306	201900	1941102800	24200	24200	24200	24200	0
14	20250306	201800	1941102800	24200	24200	24200	24200	0
15	20250306	201700	1941102800	24200	24200	24200	24200	0
16	20250306	201600	1941102800	24200	24200	24200	24200	0
17	20250306	201500	1941102800	24200	24200	24200	24200	0
18	20250306	201400	1941102800	24200	24200	24200	24200	0
19	20250306	201300	1941102800	24200	24200	24200	24200	0
20	20250306	201200	1941102800	24200	24200	24200	24200	0
21	20250306	201100	1941102800	24200	24200	24200	24200	0
22	20250306	201000	1941102800	24200	24200	24200	24200	0
23	20250306	200900	1941102800	24200	24200	24200	24200	0
24	20250306	200800	1941102800	24200	24200	24200	24200	0
25	20250306	200700	1941102800	24200	24200	24200	24200	0
26	20250306	200600	1941102800	24200	24200	24200	24200	0
27	20250306	200500	1941102800	24200	24200	24200	24200	0
28	20250306	200400	1941102800	24200	24200	24200	24200	0
29	20250306	200300	1941102800	24200	24200	24200	24200	0
30	20250306	200200	1941102800	24200	24200	24200	24200	0
31	20250306	200100	1941102800	24200	24200	24200	24200	0
32	20250306	200000	1941102800	24200	24200	24200	24200	1650
33	20250306	195900	1941102800	24200	24200	24200	24200	0
34	20250306	195800	1941102800	24200	24200	24200	24200	0
35	20250306	195700	1941102800	24200	24200	24200	24200	0
36	20250306	195600	1941102800	24200	24200	24200	24200	0
37	20250306	195500	1941102800	24200	24200	24200	24200	0
38	20250306	195400	1941102800	24200	24200	24200	24200	0
39	20250306	195300	1941102800	24200	24200	24200	24200	0
40	20250306	195200	1941102800	24200	24200	24200	24200	0
41	20250306	195100	1941102800	24200	24200	24200	24200	0
42	20250306	195000	1941102800	24200	24200	24200	24200	0
43	20250306	194900	1941102800	24200	24200	24200	24200	0
44	20250306	194800	1941102800	24200	24200	24200	24200	0
45	20250306	194700	1941102800	24200	24200	24200	24200	0
46	20250306	194600	1941102800	24200	24200	24200	24200	0
47	20250306	194500	1941102800	24200	24200	24200	24200	0
48	20250306	194400	1941102800	24200	24200	24200	24200	0
49	20250306	194300	1941102800	24200	24200	24200	24200	0
50	20250306	194200	1941102800	24200	24200	24200	24200	0
51	20250306	194100	1941102800	24200	24200	24200	24200	0
52	20250306	194000	1941102800	24200	24200	24200	24200	0
53	20250306	193900	1941102800	24200	24200	24200	24200	0
54	20250306	193800	1941102800	24200	24200	24200	24200	0
55	20250306	193700	1941102800	24200	24200	24200	24200	0
56	20250306	193600	1941102800	24200	24200	24200	24200	0
57	20250306	193500	1941102800	24200	24200	24200	24200	0
58	20250306	193400	1941102800	24200	24200	24200	24200	0
59	20250306	193300	1941102800	24200	24200	24200	24200	0
60	20250306	193200	1941102800	24200	24200	24200	24200	0
61	20250306	193100	1941102800	24200	24200	24200	24200	0
62	20250306	193000	1941102800	24200	24200	24200	24200	1650
63	20250306	192900	1941102800	24200	24200	24200	24200	0
64	20250306	192800	1941102800	24200	24200	24200	24200	0
65	20250306	192700	1941102800	24200	24200	24200	24200	0
66	20250306	192600	1941102800	24200	24200	24200	24200	0
67	20250306	192500	1941102800	24200	24200	24200	24200	0
68	20250306	192400	1941102800	24200	24200	24200	24200	0
69	20250306	192300	1941102800	24200	24200	24200	24200	0
70	20250306	192200	1941102800	24200	24200	24200	24200	0
71	20250306	192100	1941102800	24200	24200	24200	24200	0
72	20250306	192000	1941102800	24200	24200	24200	24200	0
73	20250306	191900	1941102800	24200	24200	24200	24200	0
74	20250306	191800	1941102800	24200	24200	24200	24200	0
75	20250306	191700	1941102800	24200	24200	24200	24200	0
76	20250306	191600	1941102800	24200	24200	24200	24200	0
77	20250306	191500	1941102800	24200	24200	24200	24200	0
78	20250306	191400	1941102800	24200	24200	24200	24200	0
79	20250306	191300	1941102800	24200	24200	24200	24200	0
80	20250306	191200	1941102800	24200	24200	24200	24200	0
81	20250306	191100	1941102800	24200	24200	24200	24200	0
82	20250306	191000	1941102800	24200	24200	24200	24200	0
83	20250306	190900	1941102800	24200	24200	24200	24200	0
84	20250306	190800	1941102800	24200	24200	24200	24200	0
85	20250306	190700	1941102800	24200	24200	24200	24200	0
86	20250306	190600	1941102800	24200	24200	24200	24200	0
87	20250306	190500	1941102800	24200	24200	24200	24200	0
88	20250306	190400	1941102800	24200	24200	24200	24200	0
89	20250306	190300	1941102800	24200	24200	24200	24200	0
90	20250306	190200	1941102800	24200	24200	24200	24200	0
91	20250306	190100	1941102800	24200	24200	24200	24200	0
92	20250306	190000	1941102800	24200	24200	24200	24200	1650
93	20250306	185900	1941102800	24200	24200	24200	24200	0
94	20250306	185800	1941102800	24200	24200	24200	24200	0
95	20250306	185700	1941102800	24200	24200	24200	24200	0
96	20250306	185600	1941102800	24200	24200	24200	24200	0
97	20250306	185500	1941102800	24200	24200	24200	24200	0
98	20250306	185400	1941102800	24200	24200	24200	24200	0
99	20250306	185300	1941102800	24200	24200	24200	24200	0
100	20250306	185200	1941102800	24200	24200	24200	24200	0
101	20250306	185100	1941102800	24200	24200	24200	24200	0
102	20250306	185000	1941102800	24200	24200	24200	24200	0
103	20250306	184900	1941102800	24200	24200	24200	24200	0
104	20250306	184800	1941102800	24200	24200	24200	24200	0
105	20250306	184700	1941102800	24200	24200	24200	24200	0
106	20250306	184600	1941102800	24200	24200	24200	24200	0
107	20250306	184500	1941102800	24200	24200	24200	24200	0
108	20250306	184400	1941102800	24200	24200	24200	24200	0
109	20250306	184300	1941102800	24200	24200	24200	24200	0
110	20250306	184200	1941102800	24200	24200	24200	24200	0
111	20250306	184100	1941102800	24200	24200	24200	24200	0
112	20250306	184000	1941102800	24200	24200	24200	24200	0
113	20250306	183900	1941102800	24200	24200	24200	24200	0
114	20250306	183800	1941102800	24200	24200	24200	24200	0
115	20250306	183700	1941102800	24200	24200	24200	24200	0
116	20250306	183600	1941102800	24200	24200	24200	24200	0
117	20250306	183500	1941102800	24200	24200	24200	24200	0
118	20250306	183400	1941102800	24200	24200	24200	24200	0
119	20250306	183300	1941102800	24200	24200	24200	24200	0
120	20250306	183200	1941102800	24200	24200	24200	24200	0
121	20250306	183100	1941102800	24200	24200	24200	24200	0
122	20250306	183000	1941102800	24200	24200	24200	24200	1650
123	20250306	182900	1941102800	24200	24200	24200	24200	0
124	20250306	182800	1941102800	24200	24200	24200	24200	0
125	20250306	182700	1941102800	24200	24200	24200	24200	0
126	20250306	182600	1941102800	24200	24200	24200	24200	0
127	20250306	182500	1941102800	24200	24200	24200	24200	0
128	20250306	182400	1941102800	24200	24200	24200	24200	0
129	20250306	182300	1941102800	24200	24200	24200	24200	0
130	20250306	182200	1941102800	24200	24200	24200	24200	0
131	20250306	182100	1941102800	24200	24200	24200	24200	0
132	20250306	182000	1941102800	24200	24200	24200	24200	0
133	20250306	181900	1941102800	24200	24200	24200	24200	0
134	20250306	181800	1941102800	24200	24200	24200	24200	0
135	20250306	181700	1941102800	24200	24200	24200	24200	0
136	20250306	181600	1941102800	24200	24200	24200	24200	0
137	20250306	181500	1941102800	24200	24200	24200	24200	0
138	20250306	181400	1941102800	24200	24200	24200	24200	0
139	20250306	181300	1941102800	24200	24200	24200	24200	0
140	20250306	181200	1941102800	24200	24200	24200	24200	0
141	20250306	181100	1941102800	24200	24200	24200	24200	0
142	20250306	181000	1941102800	24200	24200	24200	24200	0
143	20250306	180900	1941102800	24200	24200	24200	24200	0
144	20250306	180800	1941102800	24200	24200	24200	24200	0
145	20250306	180700	1941102800	24200	24200	24200	24200	0
146	20250306	180600	1941102800	24200	24200	24200	24200	0
147	20250306	180500	1941102800	24200	24200	24200	24200	0
148	20250306	180400	1941102800	24200	24200	24200	24200	0
149	20250306	180300	1941102800	24200	24200	24200	24200	0
150	20250306	180200	1941102800	24200	24200	24200	24200	0
151	20250306	180100	1941102800	24200	24200	24200	24200	0
152	20250306	180000	1941102800	24200	24200	24200	24200	1650
153	20250306	175900	1941102800	24200	24200	24200	24200	0
154	20250306	175800	1941102800	24200	24200	24200	24200	0
155	20250306	175700	1941102800	24200	24200	24200	24200	0
156	20250306	175600	1941102800	24200	24200	24200	24200	0
157	20250306	175500	1941102800	24200	24200	24200	24200	0
158	20250306	175400	1941102800	24200	24200	24200	24200	0
159	20250306	175300	1941102800	24200	24200	24200	24200	0
160	20250306	175200	1941102800	24200	24200	24200	24200	0
161	20250306	175100	1941102800	24200	24200	24200	24200	0
162	20250306	175000	1941102800	24200	24200	24200	24200	0
163	20250306	174900	1941102800	24200	24200	24200	24200	0
164	20250306	174800	1941102800	24200	24200	24200	24200	0
165	20250306	174700	1941102800	24200	24200	24200	24200	0
166	20250306	174600	1941102800	24200	24200	24200	24200	0
167	20250306	174500	1941102800	24200	24200	24200	24200	0
168	20250306	174400	1941102800	24200	24200	24200	24200	0
169	20250306	174300	1941102800	24200	24200	24200	24200	0
170	20250306	174200	1941102800	24200	24200	24200	24200	0
171	20250306	174100	1941102800	24200	24200	24200	24200	0
172	20250306	174000	1941102800	24200	24200	24200	24200	0
173	20250306	173900	1941102800	24200	24200	24200	24200	0
174	20250306	173800	1941102800	24200	24200	24200	24200	0
175	20250306	173700	1941102800	24200	24200	24200	24200	0
176	20250306	173600	1941102800	24200	24200	24200	24200	0
177	20250306	173500	1941102800	24200	24200	24200	24200	0
178	20250306	173400	1941102800	24200	24200	24200	24200	0
179	20250306	173300	1941102800	24200	24200	24200	24200	0
180	20250306	173200	1941102800	24200	24200	24200	24200	0
181	20250306	173100	1941102800	24200	24200	24200	24200	0
182	20250306	173000	1941102800	24200	24200	24200	24200	1650
183	20250306	172900	1941102800	24200	24200	24200	24200	0
184	20250306	172800	1941102800	24200	24200	24200	24200	0
185	20250306	172700	1941102800	24200	24200	24200	24200	0
186	20250306	172600	1941102800	24200	24200	24200	24200	0
187	20250306	172500	1941102800	24200	24200	24200	24200	0
188	20250306	172400	1941102800	24200	24200	24200	24200	0
189	20250306	172300	1941102800	24200	24200	24200	24200	0
190	20250306	172200	1941102800	24200	24200	24200	24200	0
191	20250306	172100	1941102800	24200	24200	24200	24200	0
192	20250306	172000	1941102800	24200	24200	24200	24200	0
193	20250306	171900	1941102800	24200	24200	24200	24200	0
194	20250306	171800	1941102800	24200	24200	24200	24200	0
195	20250306	171700	1941102800	24200	24200	24200	24200	0
196	20250306	171600	1941102800	24200	24200	24200	24200	0
197	20250306	171500	1941102800	24200	24200	24200	24200	0
198	20250306	171400	1941102800	24200	24200	24200	24200	0
199	20250306	171300	1941102800	24200	24200	24200	24200	0
200	20250306	171200	1941102800	24200	24200	24200	24200	0
201	20250306	171100	1941102800	24200	24200	24200	24200	0
202	20250306	171000	1941102800	24200	24200	24200	24200	0
203	20250306	170900	1941102800	24200	24200	24200	24200	0
204	20250306	170800	1941102800	24200	24200	24200	24200	0
205	20250306	170700	1941102800	24200	24200	24200	24200	0
206	20250306	170600	1941102800	24200	24200	24200	24200	0
207	20250306	170500	1941102800	24200	24200	24200	24200	0
208	20250306	170400	1941102800	24200	24200	24200	24200	0
209	20250306	170300	1941102800	24200	24200	24200	24200	0
210	20250306	170200	1941102800	24200	24200	24200	24200	0
211	20250306	170100	1941102800	24200	24200	24200	24200	0
212	20250306	170000	1941102800	24200	24200	24200	24200	1650
213	20250306	165900	1941102800	24200	24200	24200	24200	0
214	20250306	165800	1941102800	24200	24200	24200	24200	0
215	20250306	165700	1941102800	24200	24200	24200	24200	0
216	20250306	165600	1941102800	24200	24200	24200	24200	0
217	20250306	165500	1941102800	24200	24200	24200	24200	0
218	20250306	165400	1941102800	24200	24200	24200	24200	0
219	20250306	165300	1941102800	24200	24200	24200	24200	0
220	20250306	165200	1941102800	24200	24200	24200	24200	0
221	20250306	165100	1941102800	24200	24200	24200	24200	0
222	20250306	165000	1941102800	24200	24200	24200	24200	0
223	20250306	164900	1941102800	24200	24200	24200	24200	0
224	20250306	164800	1941102800	24200	24200	24200	24200	0
225	20250306	164700	1941102800	24200	24200	24200	24200	0
226	20250306	164600	1941102800	24200	24200	24200	24200	0
227	20250306	164500	1941102800	24200	24200	24200	24200	0
228	20250306	164400	1941102800	24200	24200	24200	24200	0
229	20250306	164300	1941102800	24200	24200	24200	24200	0
230	20250306	164200	1941102800	24200	24200	24200	24200	0
231	20250306	164100	1941102800	24200	24200	24200	24200	0
232	20250306	164000	1941102800	24200	24200	24200	24200	0
233	20250306	163900	1941102800	24200	24200	24200	24200	0
234	20250306	163800	1941102800	24200	24200	24200	24200	0
235	20250306	163700	1941102800	24200	24200	24200	24200	0
236	20250306	163600	1941102800	24200	24200	24200	24200	0
237	20250306	163500	1941102800	24200	24200	24200	24200	0
238	20250306	163400	1941102800	24200	24200	24200	24200	0
239	20250306	163300	1941102800	24200	24200	24200	24200	0
240	20250306	163200	1941102800	24200	24200	24200	24200	0
241	20250306	163100	1941102800	24200	24200	24200	24200	0
242	20250306	163000	1941102800	24200	24200	24200	24200	1650
243	20250306	162900	1941102800	24200	24200	24200	24200	0
244	20250306	162800	1941102800	24200	24200	24200	24200	0
245	20250306	162700	1941102800	24200	24200	24200	24200	0
246	20250306	162600	1941102800	24200	24200	24200	24200	0
247	20250306	162500	1941102800	24200	24200	24200	24200	0
248	20250306	162400	1941102800	24200	24200	24200	24200	0
249	20250306	162300	1941102800	24200	24200	24200	24200	0
250	20250306	162200	1941102800	24200	24200	24200	24200	0
251	20250306	162100	1941102800	24200	24200	24200	24200	0
252	20250306	162000	1941102800	24200	24200	24200	24200	0
253	20250306	161900	1941102800	24200	24200	24200	24200	0
254	20250306	161800	1941102800	24200	24200	24200	24200	0
255	20250306	161700	1941102800	24200	24200	24200	24200	0
256	20250306	161600	1941102800	24200	24200	24200	24200	0
257	20250306	161500	1941102800	24200	24200	24200	24200	0
258	20250306	161400	1941102800	24200	24200	24200	24200	0
259	20250306	161300	1941102800	24200	24200	24200	24200	0
260	20250306	161200	1941102800	24200	24200	24200	24200	0
261	20250306	161100	1941102800	24200	24200	24200	24200	0
262	20250306	161000	1941102800	24200	24200	24200	24200	0
263	20250306	160900	1941102800	24200	24200	24200	24200	0
264	20250306	160800	1941102800	24200	24200	24200	24200	0
265	20250306	160700	1941102800	24200	24200	24200	24200	0
266	20250306	160600	1941102800	24200	24200	24200	24200	0
267	20250306	160500	1941102800	24200	24200	24200	24200	0
268	20250306	160400	1941102800	24200	24200	24200	24200	0
269	20250306	160300	1941102800	24200	24200	24200	24200	0
270	20250306	160200	1941102800	24200	24200	24200	24200	0
271	20250306	160100	1941102800	24200	24200	24200	24200	0
272	20250306	160000	1941102800	24200	24200	24200	24200	1650
273	20250306	155900	1941102800	24200	24200	24200	24200	0
274	20250306	155800	1941102800	24200	24200	24200	24200	0
275	20250306	155700	1941102800	24200	24200	24200	24200	0
276	20250306	155600	1941102800	24200	24200	24200	24200	0
277	20250306	155500	1941102800	24200	24200	24200	24200	0
278	20250306	155400	1941102800	24200	24200	24200	24200	0
279	20250306	155300	1941102800	24200	24200	24200	24200	0
280	20250306	155200	1941102800	24200	24200	24200	24200	0
281	20250306	155100	1941102800	24200	24200	24200	24200	0
282	20250306	155000	1941102800	24200	24200	24200	24200	0
283	20250306	154900	1941102800	24200	24200	24200	24200	0
284	20250306	154800	1941102800	24200	24200	24200	24200	0
285	20250306	154700	1941102800	24200	24200	24200	24200	0
286	20250306	154600	1941102800	24200	24200	24200	24200	0
287	20250306	154500	1941102800	24200	24200	24200	24200	0
288	20250306	154400	1941102800	24200	24200	24200	24200	0
289	20250306	154300	1941102800	24200	24200	24200	24200	0
290	20250306	154200	1941102800	24200	24200	24200	24200	0
291	20250306	154100	1941102800	24200	24200	24200	24200	0
292	20250306	154000	1941102800	24200	24200	24200	24200	0
293	20250306	153900	1941102800	24200	24200	24200	24200	0
294	20250306	153800	1941102800	24200	24200	24200	24200	0
295	20250306	153700	1941102800	24200	24200	24200	24200	0
296	20250306	153600	1941102800	24200	24200	24200	24200	0
297	20250306	153500	1941102800	24200	24200	24200	24200	0
298	20250306	153400	1941102800	24200	24200	24200	24200	0
299	20250306	153300	1941102800	24200	24200	24200	24200	0
300	20250306	153200	1941102800	24200	24200	24200	24200	0
301	20250306	153100	1941102800	24200	24200	24200	24200	0
302	20250306	153000	1941102800	24200	24200	24200	24200	3300
303	20250306	152900	1901172800	24250	24250	24250	24250	0
304	20250306	152800	1901172800	24250	24250	24250	24250	0
305	20250306	152700	1901172800	24250	24250	24250	24250	0
306	20250306	152600	1901172800	24250	24250	24250	24250	0
307	20250306	152500	1901172800	24250	24250	24250	24250	0
308	20250306	152400	1901172800	24250	24250	24250	24250	0
309	20250306	152300	1901172800	24250	24250	24250	24250	0
310	20250306	152200	1901172800	24250	24250	24250	24250	0
311	20250306	152100	1901172800	24250	24250	24250	24250	0
312	20250306	152000	1901172800	24250	24250	24250	24250	0
313	20250306	151900	1901172800	24250	24250	24300	24250	175
314	20250306	151800	1896927850	24250	24250	24250	24250	26
315	20250306	151700	1896297350	24250	24250	24250	24250	139
316	20250306	151600	1892926600	24300	24200	24300	24200	84
317	20250306	151500	1890889200	24200	24200	24200	24200	77
318	20250306	151400	1889025800	24200	24250	24250	24200	39
319	20250306	151300	1888081150	24250	24250	24250	24250	34
320	20250306	151200	1887256650	24200	24250	24250	24200	397
321	20250306	151100	1877643650	24250	24250	24250	24250	87
322	20250306	151000	1875533900	24200	24200	24200	24200	84
323	20250306	150900	1873501100	24250	24200	24250	24200	52
324	20250306	150800	1872240300	24250	24250	24250	24200	187
325	20250306	150700	1867707050	24250	24250	24250	24250	2
326	20250306	150600	1867658550	24250	24200	24250	24200	232
327	20250306	150500	1862044050	24200	24200	24200	24150	23
328	20250306	150400	1861487950	24200	24200	24200	24200	59
329	20250306	150300	1860060150	24200	24200	24200	24200	64
330	20250306	150200	1858511350	24200	24200	24200	24200	11
331	20250306	150100	1858245150	24200	24250	24300	24200	297
332	20250306	150000	1851056350	24250	24200	24250	24200	40
333	20250306	145900	1850086500	24250	24300	24300	24250	1249
334	20250306	145800	1819798150	24300	24250	24300	24250	11
335	20250306	145700	1819531350	24300	24250	24300	24250	84
336	20250306	145600	1817494300	24250	24300	24300	24250	551
337	20250306	145500	1804131200	24250	24250	24250	24250	10
338	20250306	145400	1803888700	24250	24250	24250	24250	243
339	20250306	145300	1797995950	24250	24150	24250	24150	172
340	20250306	145200	1793838300	24150	24150	24150	24150	100
341	20250306	145100	1791423300	24150	24150	24200	24150	413
342	20250306	145000	1781432850	24200	24150	24200	24150	108
343	20250306	144900	1778822500	24200	24200	24200	24200	5
344	20250306	144800	1778701500	24200	24200	24200	24200	2
345	20250306	144700	1778653100	24200	24200	24200	24200	0
346	20250306	144600	1778653100	24200	24200	24200	24200	19
347	20250306	144500	1778193300	24200	24150	24200	24150	61
348	20250306	144400	1776719850	24150	24150	24150	24150	0
349	20250306	144300	1776719850	24150	24150	24150	24150	135
350	20250306	144200	1773459600	24150	24250	24250	24150	1046
351	20250306	144100	1748181350	24200	24200	24200	24200	310
352	20250306	144000	1740679350	24200	24200	24200	24200	11
353	20250306	143900	1740413150	24200	24225	24225	24200	14
354	20250306	143800	1740074325	24250	24200	24250	24200	13
355	20250306	143700	1739759675	24200	24200	24200	24200	5
356	20250306	143600	1739638675	24250	24250	24250	24250	0
357	20250306	143500	1739638675	24250	24250	24250	24250	0
358	20250306	143400	1739638675	24250	24200	24250	24200	51
359	20250306	143300	1738404425	24200	24200	24200	24200	33
360	20250306	143200	1737605825	24200	24150	24200	24150	584
361	20250306	143100	1723473675	24150	24150	24150	24150	20
362	20250306	143000	1722990675	24150	24150	24200	24150	68
363	20250306	142900	1721348425	24150	24150	24150	24150	426
364	20250306	142800	1711060525	24150	24200	24200	24150	56
365	20250306	142700	1709706675	24200	24200	24200	24200	210
366	20250306	142600	1704624675	24250	24250	24250	24200	291
367	20250306	142500	1697580425	24250	24250	24250	24250	14
368	20250306	142400	1697240925	24250	24250	24250	24250	4
369	20250306	142300	1697143925	24300	24300	24300	24300	0
370	20250306	142200	1697143925	24300	24250	24300	24250	514
371	20250306	142100	1684678875	24250	24300	24300	24250	148
372	20250306	142000	1681089075	24300	24300	24300	24300	0
373	20250306	141900	1681089075	24300	24300	24300	24300	27
374	20250306	141800	1680432975	24250	24300	24300	24250	542
375	20250306	141700	1667280875	24300	24250	24300	24250	40
376	20250306	141600	1666308925	24300	24300	24300	24300	0
377	20250306	141500	1666308925	24300	24300	24300	24300	1
378	20250306	141400	1666284625	24250	24250	24250	24250	211
379	20250306	141300	1661167875	24250	24250	24250	24250	327
380	20250306	141200	1653238125	24250	24250	24250	24250	300
381	20250306	141100	1645963125	24250	24300	24300	24250	23
382	20250306	141000	1645404825	24300	24300	24300	24300	25
383	20250306	140900	1644797325	24300	24300	24300	24300	25
384	20250306	140800	1644189825	24350	24350	24350	24350	0
385	20250306	140700	1644189825	24350	24350	24350	24300	1001
386	20250306	140600	1619850325	24350	24350	24350	24350	212
387	20250306	140500	1614688125	24350	24400	24400	24350	16
388	20250306	140400	1614298425	24400	24400	24400	24400	0
389	20250306	140300	1614298425	24400	24400	24400	24400	48
390	20250306	140200	1613127225	24350	24350	24350	24350	42
391	20250306	140100	1612104525	24350	24350	24350	24350	11
392	20250306	140000	1611836675	24350	24400	24400	24350	22
393	20250306	135900	1611300875	24400	24350	24400	24350	15
394	20250306	135800	1610935525	24350	24350	24350	24350	12
395	20250306	135700	1610643325	24350	24400	24400	24350	17
396	20250306	135600	1610229225	24400	24400	24400	24350	117
397	20250306	135500	1607375225	24350	24350	24350	24350	114
398	20250306	135400	1604599325	24350	24350	24350	24350	58
399	20250306	135300	1603187025	24400	24400	24400	24400	0
400	20250306	135200	1603187025	24400	24400	24450	24400	24
401	20250306	135100	1602601375	24400	24400	24400	24400	74
402	20250306	135000	1600795775	24400	24450	24450	24400	580
403	20250306	134900	1586643725	24400	24400	24400	24400	22
404	20250306	134800	1586106925	24400	24450	24450	24400	2
405	20250306	134700	1586058075	24400	24450	24450	24400	24
406	20250306	134600	1585471750	24450	24450	24450	24450	22
407	20250306	134500	1584933850	24450	24450	24450	24400	16
408	20250306	134400	1584543125	24450	24450	24450	24450	1
409	20250306	134300	1584518675	24400	24400	24400	24400	11
410	20250306	134200	1584250275	24400	24400	24400	24400	1
411	20250306	134100	1584225875	24400	24425	24425	24400	41
412	20250306	134000	1583225450	24400	24400	24450	24400	16
413	20250306	133900	1582834850	24400	24450	24450	24400	83
414	20250306	133800	1580808450	24450	24450	24450	24450	1
415	20250306	133700	1580784000	24400	24450	24450	24400	33
416	20250306	133600	1579977650	24450	24400	24450	24400	51
417	20250306	133500	1578731200	24400	24400	24400	24400	0
418	20250306	133400	1578731200	24400	24400	24400	24400	21
419	20250306	133300	1578218800	24400	24450	24450	24400	130
420	20250306	133200	1575041750	24450	24400	24450	24400	42
421	20250306	133100	1574015450	24450	24400	24450	24400	4
422	20250306	133000	1573917800	24400	24400	24400	24400	225
423	20250306	132900	1568427800	24450	24450	24450	24450	1
424	20250306	132800	1568403350	24400	24400	24400	24400	14
425	20250306	132700	1568061750	24400	24400	24400	24400	0
426	20250306	132600	1568061750	24400	24400	24400	24400	1
427	20250306	132500	1568037350	24400	24450	24450	24400	81
428	20250306	132400	1566060775	24450	24450	24450	24450	1
429	20250306	132300	1566036325	24450	24450	24450	24450	4
430	20250306	132200	1565938525	24450	24450	24450	24450	60
431	20250306	132100	1564471525	24450	24400	24450	24400	180
432	20250306	132000	1560076225	24400	24400	24400	24400	1
433	20250306	131900	1560051825	24350	24350	24350	24350	7
434	20250306	131800	1559881375	24350	24400	24400	24350	167
435	20250306	131700	1555811575	24400	24350	24400	24350	68
436	20250306	131600	1554155725	24400	24400	24400	24400	94
437	20250306	131500	1551862125	24400	24400	24400	24400	218
438	20250306	131400	1546542925	24450	24450	24450	24450	1
439	20250306	131300	1546518475	24450	24450	24450	24450	42
440	20250306	131200	1545491575	24450	24450	24450	24450	19
441	20250306	131100	1545027025	24400	24400	24400	24400	10
442	20250306	131000	1544783025	24400	24450	24450	24400	22
443	20250306	130900	1544246175	24400	24400	24400	24400	0
444	20250306	130800	1544246175	24400	24400	24400	24400	10
445	20250306	130700	1544002175	24400	24400	24400	24400	223
446	20250306	130600	1538560975	24450	24450	24450	24450	1
447	20250306	130500	1538536525	24350	24350	24350	24350	0
448	20250306	130400	1538536525	24350	24350	24350	24350	350
449	20250306	130300	1530014025	24350	24350	24350	24350	22
450	20250306	130200	1529478325	24350	24450	24450	24350	461
451	20250306	130100	1518252875	24400	24350	24400	24350	93
452	20250306	130000	1515985225	24350	24350	24350	24350	30
453	20250306	125900	1515254725	24350	24400	24400	24350	11
454	20250306	125800	1514986625	24400	24400	24400	24400	101
455	20250306	125700	1512522225	24350	24400	24400	24350	38
456	20250306	125600	1511596075	24400	24400	24400	24400	105
457	20250306	125500	1509034075	24400	24400	24400	24400	8
458	20250306	125400	1508838875	24400	24400	24400	24350	102
459	20250306	125300	1506351175	24400	24350	24400	24350	566
460	20250306	125200	1492550475	24350	24350	24350	24350	105
461	20250306	125100	1489993725	24350	24400	24400	24350	22
462	20250306	125000	1489457825	24350	24350	24350	24350	135
463	20250306	124900	1486170575	24350	24350	24350	24350	21
464	20250306	124800	1485659225	24350	24350	24350	24350	130
465	20250306	124700	1482493725	24400	24350	24400	24350	51
466	20250306	124600	1481251825	24350	24350	24350	24350	110
467	20250306	124500	1478573325	24400	24400	24400	24400	59
468	20250306	124400	1477133725	24400	24400	24400	24400	222
469	20250306	124300	1471716925	24450	24400	24450	24400	61
470	20250306	124200	1470228475	24400	24400	24400	24400	100
471	20250306	124100	1467788475	24400	24400	24400	24400	42
472	20250306	124000	1466763675	24400	24400	24400	24400	10
473	20250306	123900	1466519675	24400	24450	24450	24400	51
474	20250306	123800	1465273775	24450	24400	24450	24400	301
475	20250306	123700	1457915825	24400	24400	24400	24400	238
476	20250306	123600	1452108625	24450	24450	24450	24450	5
477	20250306	123500	1451986375	24450	24400	24450	24400	162
478	20250306	123400	1448033525	24400	24400	24400	24400	100
479	20250306	123300	1445593525	24450	24450	24450	24450	1
480	20250306	123200	1445569075	24400	24400	24400	24400	1
481	20250306	123100	1445544675	24450	24450	24450	24400	31
482	20250306	123000	1444787775	24400	24400	24400	24400	22
483	20250306	122900	1444250975	24400	24400	24400	24400	2
484	20250306	122800	1444202175	24400	24400	24400	24400	300
485	20250306	122700	1436882175	24350	24400	24400	24350	85
486	20250306	122600	1434811325	24400	24400	24400	24400	431
487	20250306	122500	1424294925	24400	24400	24400	24400	40
488	20250306	122400	1423318925	24450	24450	24450	24450	1
489	20250306	122300	1423294475	24450	24475	24475	24450	91
490	20250306	122200	1421069500	24450	24500	24500	24450	4
491	20250306	122100	1420971650	24450	24475	24475	24450	20
492	20250306	122000	1420482625	24500	24500	24500	24500	2
493	20250306	121900	1420433625	24450	24450	24450	24450	0
494	20250306	121800	1420433625	24450	24450	24450	24450	42
495	20250306	121700	1419406725	24450	24450	24450	24450	50
496	20250306	121600	1418184225	24450	24500	24500	24400	236
497	20250306	121500	1412414025	24450	24450	24450	24450	151
498	20250306	121400	1408722075	24500	24500	24500	24500	40
499	20250306	121300	1407742075	24500	24500	24500	24500	0
500	20250306	121200	1407742075	24500	24500	24500	24500	2
501	20250306	121100	1407693075	24500	24500	24500	24500	52
502	20250306	121000	1406419075	24550	24500	24550	24500	563
503	20250306	120900	1392624575	24500	24500	24500	24500	108
504	20250306	120800	1389978575	24500	24550	24550	24500	1270
505	20250306	120700	1358847575	24550	24550	24550	24550	280
506	20250306	120600	1351973575	24550	24550	24600	24550	314
507	20250306	120500	1344260375	24550	24600	24600	24550	193
508	20250306	120400	1339522175	24550	24550	24550	24550	29
509	20250306	120300	1338810225	24550	24550	24550	24550	57
510	20250306	120200	1337410875	24550	24600	24600	24550	262
511	20250306	120100	1330978700	24600	24550	24600	24550	187
512	20250306	120000	1326387000	24550	24600	24600	24550	1028
513	20250306	115900	1301109950	24600	24600	24600	24600	105
514	20250306	115800	1298526950	24600	24600	24600	24600	0
515	20250306	115700	1298526950	24600	24625	24650	24600	225
516	20250306	115600	1292984700	24600	24600	24600	24600	0
517	20250306	115500	1292984700	24600	24650	24650	24600	270
518	20250306	115400	1286337400	24700	24650	24700	24650	176
519	20250306	115300	1281996025	24700	24700	24700	24700	60
520	20250306	115200	1280514025	24650	24650	24650	24650	20
521	20250306	115100	1280021025	24650	24600	24650	24600	1435
522	20250306	115000	1244655775	24600	24600	24600	24600	1
523	20250306	114900	1244631175	24650	24650	24650	24650	4
524	20250306	114800	1244532575	24650	24650	24650	24600	67
525	20250306	114700	1242881125	24650	24600	24650	24600	3
526	20250306	114600	1242807225	24600	24625	24625	24600	130
527	20250306	114500	1239609200	24650	24650	24650	24650	235
528	20250306	114400	1233816450	24600	24600	24600	24600	3
529	20250306	114300	1233742650	24650	24700	24700	24650	202
530	20250306	114200	1228762550	24650	24650	24650	24650	285
531	20250306	114100	1221737300	24650	24600	24650	24600	15
532	20250306	114000	1221368250	24650	24600	24650	24600	117
533	20250306	113900	1218484700	24625	24625	24625	24600	48
534	20250306	113800	1217303825	24600	24600	24600	24600	370
535	20250306	113700	1208201825	24600	24550	24600	24550	7
536	20250306	113600	1208029925	24550	24600	24600	24550	14
537	20250306	113500	1207685675	24550	24550	24550	24550	383
538	20250306	113400	1198283025	24550	24550	24575	24550	54
539	20250306	113300	1196957275	24575	24600	24600	24575	11
540	20250306	113200	1196686700	24650	24650	24650	24600	235
541	20250306	113100	1190901100	24600	24625	24625	24600	59
542	20250306	113000	1189449675	24650	24650	24650	24650	101
543	20250306	112900	1186960025	24650	24650	24650	24650	104
544	20250306	112800	1184396425	24625	24750	24800	24625	997
545	20250306	112700	1159773700	24750	24750	24800	24700	702
546	20250306	112600	1142390575	24750	24675	24750	24650	714
547	20250306	112500	1124758700	24650	24650	24700	24650	259
548	20250306	112400	1118364750	24700	24650	24700	24650	530
549	20250306	112300	1105300200	24600	24550	24625	24550	532
550	20250306	112200	1092228525	24550	24500	24550	24500	53
551	20250306	112100	1090929975	24500	24500	24500	24500	50
552	20250306	112000	1089704975	24500	24550	24550	24500	25
553	20250306	111900	1089091950	24550	24550	24550	24550	2
554	20250306	111800	1089042850	24500	24500	24500	24500	62
555	20250306	111700	1087523850	24500	24525	24525	24500	403
556	20250306	111600	1077650275	24550	24550	24550	24550	84
557	20250306	111500	1075588075	24550	24550	24550	24550	42
558	20250306	111400	1074556975	24550	24550	24550	24550	553
559	20250306	111300	1060980825	24550	24600	24600	24550	472
560	20250306	111200	1049382750	24600	24550	24600	24550	170
561	20250306	111100	1045202750	24550	24550	24550	24500	483
562	20250306	111000	1033347600	24500	24550	24550	24500	628
563	20250306	110900	1017937650	24550	24600	24600	24550	39
564	20250306	110800	1016979700	24600	24600	24600	24550	731
565	20250306	110700	998998575	24650	24600	24650	24600	343
566	20250306	110600	990556575	24600	24550	24650	24550	410
567	20250306	110500	980474525	24550	24550	24600	24550	956
568	20250306	110400	957000025	24550	24500	24550	24500	35
569	20250306	110300	956142050	24500	24500	24550	24500	1243
570	20250306	110200	925688500	24450	24450	24450	24450	84
571	20250306	110100	923634700	24450	24450	24450	24450	330
572	20250306	110000	915566200	24450	24500	24500	24450	62
573	20250306	105900	914050200	24500	24550	24550	24500	172
574	20250306	105800	909831200	24550	24525	24550	24525	2
575	20250306	105700	909782125	24550	24550	24550	24550	8
576	20250306	105600	909585725	24500	24500	24500	24500	0
577	20250306	105500	909585725	24500	24550	24550	24500	206
578	20250306	105400	904538450	24550	24525	24550	24500	121
579	20250306	105300	901573875	24500	24500	24500	24500	3
580	20250306	105200	901500375	24550	24500	24550	24500	2
581	20250306	105100	901451325	24550	24500	24550	24500	121
582	20250306	105000	898482025	24525	24500	24525	24500	214
583	20250306	104900	893239000	24500	24500	24500	24500	5
584	20250306	104800	893116500	24450	24500	24500	24450	252
585	20250306	104700	886945000	24500	24500	24500	24500	192
586	20250306	104600	882241000	24500	24525	24525	24500	80
587	20250306	104500	880280450	24550	24550	24550	24500	476
588	20250306	104400	868594950	24550	24550	24550	24550	71
589	20250306	104300	866851900	24550	24450	24600	24400	1157
590	20250306	104200	838527650	24500	24525	24525	24500	368
591	20250306	104100	829511625	24500	24500	24500	24500	12
592	20250306	104000	829217625	24500	24550	24550	24500	206
593	20250306	103900	824163025	24500	24550	24550	24500	301
594	20250306	103800	816788225	24550	24600	24600	24550	752
595	20250306	103700	798297875	24600	24500	24600	24450	2775
596	20250306	103600	730220975	24450	24350	24500	24350	2782
597	20250306	103500	662319225	24300	24250	24300	24250	447
598	20250306	103400	651458075	24250	24250	24250	24250	0
599	20250306	103300	651458075	24250	24250	24250	24250	26
600	20250306	103200	650827575	24300	24300	24300	24300	10
601	20250306	103100	650584575	24300	24300	24300	24300	5
602	20250306	103000	650463075	24275	24275	24275	24275	2
603	20250306	102900	650414525	24250	24250	24250	24250	3
604	20250306	102800	650341775	24300	24300	24300	24300	194
605	20250306	102700	645627575	24300	24300	24300	24300	1
606	20250306	102600	645603275	24300	24300	24300	24300	10
607	20250306	102500	645360275	24300	24300	24300	24300	23
608	20250306	102400	644801375	24250	24350	24350	24250	56
609	20250306	102300	643442325	24350	24350	24350	24350	16
610	20250306	102200	643052725	24300	24350	24350	24300	7
611	20250306	102100	642882375	24350	24350	24350	24350	95
612	20250306	102000	640569125	24350	24350	24350	24350	179
613	20250306	101900	636210475	24400	24375	24400	24350	36
614	20250306	101800	635333800	24350	24350	24350	24350	151
615	20250306	101700	631656950	24350	24350	24400	24350	261
616	20250306	101600	625288850	24350	24300	24350	24300	182
617	20250306	101500	620857200	24250	24250	24325	24250	150
618	20250306	101400	617217325	24250	24250	24250	24250	7
619	20250306	101300	617047575	24200	24250	24250	24200	21
620	20250306	101200	616539325	24200	24200	24200	24200	265
621	20250306	101100	610126325	24150	24150	24150	24150	45
622	20250306	101000	609039575	24100	24100	24100	24100	1
623	20250306	100900	609015475	24100	24225	24225	24100	393
624	20250306	100800	599525100	24250	24200	24250	24200	518
625	20250306	100700	586972450	24100	24100	24150	24100	264
626	20250306	100600	580603400	24050	24100	24100	24050	83
627	20250306	100500	578603200	24100	24100	24100	24100	50
628	20250306	100400	577398200	24100	24100	24100	24100	0
629	20250306	100300	577398200	24100	24100	24100	24100	151
630	20250306	100200	573759100	24150	24150	24150	24150	0
631	20250306	100100	573759100	24150	24150	24150	24150	1
632	20250306	100000	573734950	24100	24050	24100	24050	54
633	20250306	095900	572435750	24050	24100	24100	24050	36
634	20250306	095800	571568950	24050	24100	24100	24050	663
635	20250306	095700	555592650	24150	24150	24150	24150	21
636	20250306	095600	555085500	24150	24200	24200	24150	346
637	20250306	095500	546729350	24200	24200	24200	24200	75
638	20250306	095400	544914350	24200	24150	24200	24150	433
639	20250306	095300	534452850	24200	24200	24200	24200	203
640	20250306	095200	529540250	24250	24300	24300	24250	627
641	20250306	095100	514327900	24300	24250	24300	24200	15
642	20250306	095000	513964350	24200	24300	24300	24200	55
643	20250306	094900	512631325	24300	24400	24400	24300	345
644	20250306	094800	504241575	24350	24350	24350	24300	636
645	20250306	094700	488758025	24350	24350	24400	24325	747
646	20250306	094600	470567275	24300	24300	24300	24250	422
647	20250306	094500	460314425	24300	24350	24350	24300	185
648	20250306	094400	455817800	24350	24150	24350	24100	1048
649	20250306	094300	430401250	24200	24150	24200	24125	531
650	20250306	094200	417579950	24150	24150	24150	24150	100
651	20250306	094100	415164950	24150	24150	24175	24125	265
652	20250306	094000	408767650	24150	24150	24150	24150	145
653	20250306	093900	405265900	24200	24200	24200	24175	354
654	20250306	093800	396699125	24200	24150	24200	24150	114
655	20250306	093700	393945925	24150	24150	24150	24150	7
656	20250306	093600	393776875	24150	24150	24150	24150	2
657	20250306	093500	393728575	24150	24100	24150	24100	178
658	20250306	093400	389436250	24100	24175	24175	24100	253
659	20250306	093300	383333875	24200	24175	24200	24150	154
660	20250306	093200	379610125	24150	24150	24175	24150	207
661	20250306	093100	374611050	24150	24150	24150	24150	52
662	20250306	093000	373355250	24150	24025	24150	24000	928
663	20250306	092900	351039475	24000	24050	24050	24000	169
664	20250306	092800	346980525	24050	24000	24050	24000	429
665	20250306	092700	336677725	24000	24050	24050	24000	63
666	20250306	092600	335165675	24050	24000	24050	24000	180
667	20250306	092500	330845325	24050	24125	24125	24050	293
668	20250306	092400	323789550	24150	24150	24150	24125	64
669	20250306	092300	322243975	24150	24050	24150	24000	1201
670	20250306	092200	293390875	24100	24100	24100	24100	312
671	20250306	092100	285871675	24100	24050	24100	24050	733
672	20250306	092000	268225325	24050	24150	24150	24050	1390
673	20250306	091900	234757075	24100	24125	24125	24100	206
674	20250306	091800	229791250	24100	24100	24100	24075	420
675	20250306	091700	219669275	24100	24125	24150	24100	196
676	20250306	091600	214944850	24150	24200	24200	24150	271
677	20250306	091500	208398700	24200	24100	24200	24100	207
678	20250306	091400	203399650	24150	24100	24200	24100	229
679	20250306	091300	197870700	24075	24150	24150	24075	50
680	20250306	091200	196664550	24150	24150	24175	24100	343
681	20250306	091100	188387000	24100	24000	24200	24000	594
682	20250306	091000	174072600	24000	23900	24000	23900	345
683	20250306	090900	165813150	23900	23900	23900	23900	31
684	20250306	090800	165072250	23950	23850	23950	23850	485
685	20250306	090700	153483700	23850	23850	23850	23850	384
686	20250306	090600	144325300	23850	23800	23900	23800	1122
687	20250306	090500	117552450	23800	23850	23850	23800	225
688	20250306	090400	112196850	23900	23800	23900	23800	134
689	20250306	090300	109007550	23700	23750	23750	23650	166
690	20250306	090200	105070400	23650	23650	23750	23650	352
691	20250306	090100	96732200	23800	23550	23800	23400	1565
692	20250306	090000	59906800	23650	23800	23800	23600	2498