KissMeData/065450/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	194400	770496810	4065	4065	4065	4065	2481
3	20250325	194300	770496810	4065	4065	4065	4065	0
4	20250325	194200	770496810	4065	4065	4065	4065	0
5	20250325	194100	770496810	4065	4065	4065	4065	0
6	20250325	194000	770496810	4065	4065	4065	4065	0
7	20250325	193900	770496810	4065	4065	4065	4065	0
8	20250325	193800	770496810	4065	4065	4065	4065	0
9	20250325	193700	770496810	4065	4065	4065	4065	0
10	20250325	193600	770496810	4065	4065	4065	4065	0
11	20250325	193500	770496810	4065	4065	4065	4065	0
12	20250325	193400	770496810	4065	4065	4065	4065	0
13	20250325	193300	770496810	4065	4065	4065	4065	0
14	20250325	193200	770496810	4065	4065	4065	4065	0
15	20250325	193100	770496810	4065	4065	4065	4065	0
16	20250325	193000	770496810	4065	4065	4065	4065	0
17	20250325	192900	770496810	4065	4065	4065	4065	0
18	20250325	192800	770496810	4065	4065	4065	4065	0
19	20250325	192700	770496810	4065	4065	4065	4065	0
20	20250325	192600	770496810	4065	4065	4065	4065	0
21	20250325	192500	770496810	4065	4065	4065	4065	0
22	20250325	192400	770496810	4065	4065	4065	4065	0
23	20250325	192300	770496810	4065	4065	4065	4065	0
24	20250325	192200	770496810	4065	4065	4065	4065	0
25	20250325	192100	770496810	4065	4065	4065	4065	0
26	20250325	192000	770496810	4065	4065	4065	4065	0
27	20250325	191900	770496810	4065	4065	4065	4065	0
28	20250325	191800	770496810	4065	4065	4065	4065	0
29	20250325	191700	770496810	4065	4065	4065	4065	0
30	20250325	191600	770496810	4065	4065	4065	4065	0
31	20250325	191500	770496810	4065	4065	4065	4065	0
32	20250325	191400	770496810	4065	4065	4065	4065	2481
33	20250325	191300	770496810	4065	4065	4065	4065	0
34	20250325	191200	770496810	4065	4065	4065	4065	0
35	20250325	191100	770496810	4065	4065	4065	4065	0
36	20250325	191000	770496810	4065	4065	4065	4065	0
37	20250325	190900	770496810	4065	4065	4065	4065	0
38	20250325	190800	770496810	4065	4065	4065	4065	0
39	20250325	190700	770496810	4065	4065	4065	4065	0
40	20250325	190600	770496810	4065	4065	4065	4065	0
41	20250325	190500	770496810	4065	4065	4065	4065	0
42	20250325	190400	770496810	4065	4065	4065	4065	0
43	20250325	190300	770496810	4065	4065	4065	4065	0
44	20250325	190200	770496810	4065	4065	4065	4065	0
45	20250325	190100	770496810	4065	4065	4065	4065	0
46	20250325	190000	770496810	4065	4065	4065	4065	0
47	20250325	185900	770496810	4065	4065	4065	4065	0
48	20250325	185800	770496810	4065	4065	4065	4065	0
49	20250325	185700	770496810	4065	4065	4065	4065	0
50	20250325	185600	770496810	4065	4065	4065	4065	0
51	20250325	185500	770496810	4065	4065	4065	4065	0
52	20250325	185400	770496810	4065	4065	4065	4065	0
53	20250325	185300	770496810	4065	4065	4065	4065	0
54	20250325	185200	770496810	4065	4065	4065	4065	0
55	20250325	185100	770496810	4065	4065	4065	4065	0
56	20250325	185000	770496810	4065	4065	4065	4065	0
57	20250325	184900	770496810	4065	4065	4065	4065	0
58	20250325	184800	770496810	4065	4065	4065	4065	0
59	20250325	184700	770496810	4065	4065	4065	4065	0
60	20250325	184600	770496810	4065	4065	4065	4065	0
61	20250325	184500	770496810	4065	4065	4065	4065	0
62	20250325	184400	770496810	4065	4065	4065	4065	2481
63	20250325	184300	770496810	4065	4065	4065	4065	0
64	20250325	184200	770496810	4065	4065	4065	4065	0
65	20250325	184100	770496810	4065	4065	4065	4065	0
66	20250325	184000	770496810	4065	4065	4065	4065	0
67	20250325	183900	770496810	4065	4065	4065	4065	0
68	20250325	183800	770496810	4065	4065	4065	4065	0
69	20250325	183700	770496810	4065	4065	4065	4065	0
70	20250325	183600	770496810	4065	4065	4065	4065	0
71	20250325	183500	770496810	4065	4065	4065	4065	0
72	20250325	183400	770496810	4065	4065	4065	4065	0
73	20250325	183300	770496810	4065	4065	4065	4065	0
74	20250325	183200	770496810	4065	4065	4065	4065	0
75	20250325	183100	770496810	4065	4065	4065	4065	0
76	20250325	183000	770496810	4065	4065	4065	4065	0
77	20250325	182900	770496810	4065	4065	4065	4065	0
78	20250325	182800	770496810	4065	4065	4065	4065	0
79	20250325	182700	770496810	4065	4065	4065	4065	0
80	20250325	182600	770496810	4065	4065	4065	4065	0
81	20250325	182500	770496810	4065	4065	4065	4065	0
82	20250325	182400	770496810	4065	4065	4065	4065	0
83	20250325	182300	770496810	4065	4065	4065	4065	0
84	20250325	182200	770496810	4065	4065	4065	4065	0
85	20250325	182100	770496810	4065	4065	4065	4065	0
86	20250325	182000	770496810	4065	4065	4065	4065	0
87	20250325	181900	770496810	4065	4065	4065	4065	0
88	20250325	181800	770496810	4065	4065	4065	4065	0
89	20250325	181700	770496810	4065	4065	4065	4065	0
90	20250325	181600	770496810	4065	4065	4065	4065	0
91	20250325	181500	770496810	4065	4065	4065	4065	0
92	20250325	181400	770496810	4065	4065	4065	4065	2481
93	20250325	181300	770496810	4065	4065	4065	4065	0
94	20250325	181200	770496810	4065	4065	4065	4065	0
95	20250325	181100	770496810	4065	4065	4065	4065	0
96	20250325	181000	770496810	4065	4065	4065	4065	0
97	20250325	180900	770496810	4065	4065	4065	4065	0
98	20250325	180800	770496810	4065	4065	4065	4065	0
99	20250325	180700	770496810	4065	4065	4065	4065	0
100	20250325	180600	770496810	4065	4065	4065	4065	0
101	20250325	180500	770496810	4065	4065	4065	4065	0
102	20250325	180400	770496810	4065	4065	4065	4065	0
103	20250325	180300	770496810	4065	4065	4065	4065	0
104	20250325	180200	770496810	4065	4065	4065	4065	0
105	20250325	180100	770496810	4065	4065	4065	4065	0
106	20250325	180000	770496810	4065	4065	4065	4065	0
107	20250325	175900	770496810	4065	4065	4065	4065	0
108	20250325	175800	770496810	4065	4065	4065	4065	0
109	20250325	175700	770496810	4065	4065	4065	4065	0
110	20250325	175600	770496810	4065	4065	4065	4065	0
111	20250325	175500	770496810	4065	4065	4065	4065	0
112	20250325	175400	770496810	4065	4065	4065	4065	0
113	20250325	175300	770496810	4065	4065	4065	4065	0
114	20250325	175200	770496810	4065	4065	4065	4065	0
115	20250325	175100	770496810	4065	4065	4065	4065	0
116	20250325	175000	770496810	4065	4065	4065	4065	0
117	20250325	174900	770496810	4065	4065	4065	4065	0
118	20250325	174800	770496810	4065	4065	4065	4065	0
119	20250325	174700	770496810	4065	4065	4065	4065	0
120	20250325	174600	770496810	4065	4065	4065	4065	0
121	20250325	174500	770496810	4065	4065	4065	4065	0
122	20250325	174400	770496810	4065	4065	4065	4065	2481
123	20250325	174300	770496810	4065	4065	4065	4065	0
124	20250325	174200	770496810	4065	4065	4065	4065	0
125	20250325	174100	770496810	4065	4065	4065	4065	0
126	20250325	174000	770496810	4065	4065	4065	4065	0
127	20250325	173900	770496810	4065	4065	4065	4065	0
128	20250325	173800	770496810	4065	4065	4065	4065	0
129	20250325	173700	770496810	4065	4065	4065	4065	0
130	20250325	173600	770496810	4065	4065	4065	4065	0
131	20250325	173500	770496810	4065	4065	4065	4065	0
132	20250325	173400	770496810	4065	4065	4065	4065	0
133	20250325	173300	770496810	4065	4065	4065	4065	0
134	20250325	173200	770496810	4065	4065	4065	4065	0
135	20250325	173100	770496810	4065	4065	4065	4065	0
136	20250325	173000	770496810	4065	4065	4065	4065	0
137	20250325	172900	770496810	4065	4065	4065	4065	0
138	20250325	172800	770496810	4065	4065	4065	4065	0
139	20250325	172700	770496810	4065	4065	4065	4065	0
140	20250325	172600	770496810	4065	4065	4065	4065	0
141	20250325	172500	770496810	4065	4065	4065	4065	0
142	20250325	172400	770496810	4065	4065	4065	4065	0
143	20250325	172300	770496810	4065	4065	4065	4065	0
144	20250325	172200	770496810	4065	4065	4065	4065	0
145	20250325	172100	770496810	4065	4065	4065	4065	0
146	20250325	172000	770496810	4065	4065	4065	4065	0
147	20250325	171900	770496810	4065	4065	4065	4065	0
148	20250325	171800	770496810	4065	4065	4065	4065	0
149	20250325	171700	770496810	4065	4065	4065	4065	0
150	20250325	171600	770496810	4065	4065	4065	4065	0
151	20250325	171500	770496810	4065	4065	4065	4065	0
152	20250325	171400	770496810	4065	4065	4065	4065	2481
153	20250325	171300	770496810	4065	4065	4065	4065	0
154	20250325	171200	770496810	4065	4065	4065	4065	0
155	20250325	171100	770496810	4065	4065	4065	4065	0
156	20250325	171000	770496810	4065	4065	4065	4065	0
157	20250325	170900	770496810	4065	4065	4065	4065	0
158	20250325	170800	770496810	4065	4065	4065	4065	0
159	20250325	170700	770496810	4065	4065	4065	4065	0
160	20250325	170600	770496810	4065	4065	4065	4065	0
161	20250325	170500	770496810	4065	4065	4065	4065	0
162	20250325	170400	770496810	4065	4065	4065	4065	0
163	20250325	170300	770496810	4065	4065	4065	4065	0
164	20250325	170200	770496810	4065	4065	4065	4065	0
165	20250325	170100	770496810	4065	4065	4065	4065	0
166	20250325	170000	770496810	4065	4065	4065	4065	0
167	20250325	165900	770496810	4065	4065	4065	4065	0
168	20250325	165800	770496810	4065	4065	4065	4065	0
169	20250325	165700	770496810	4065	4065	4065	4065	0
170	20250325	165600	770496810	4065	4065	4065	4065	0
171	20250325	165500	770496810	4065	4065	4065	4065	0
172	20250325	165400	770496810	4065	4065	4065	4065	0
173	20250325	165300	770496810	4065	4065	4065	4065	0
174	20250325	165200	770496810	4065	4065	4065	4065	0
175	20250325	165100	770496810	4065	4065	4065	4065	0
176	20250325	165000	770496810	4065	4065	4065	4065	0
177	20250325	164900	770496810	4065	4065	4065	4065	0
178	20250325	164800	770496810	4065	4065	4065	4065	0
179	20250325	164700	770496810	4065	4065	4065	4065	0
180	20250325	164600	770496810	4065	4065	4065	4065	0
181	20250325	164500	770496810	4065	4065	4065	4065	0
182	20250325	164400	770496810	4065	4065	4065	4065	2481
183	20250325	164300	770496810	4065	4065	4065	4065	0
184	20250325	164200	770496810	4065	4065	4065	4065	0
185	20250325	164100	770496810	4065	4065	4065	4065	0
186	20250325	164000	770496810	4065	4065	4065	4065	0
187	20250325	163900	770496810	4065	4065	4065	4065	0
188	20250325	163800	770496810	4065	4065	4065	4065	0
189	20250325	163700	770496810	4065	4065	4065	4065	0
190	20250325	163600	770496810	4065	4065	4065	4065	0
191	20250325	163500	770496810	4065	4065	4065	4065	0
192	20250325	163400	770496810	4065	4065	4065	4065	0
193	20250325	163300	770496810	4065	4065	4065	4065	0
194	20250325	163200	770496810	4065	4065	4065	4065	0
195	20250325	163100	770496810	4065	4065	4065	4065	0
196	20250325	163000	770496810	4065	4065	4065	4065	0
197	20250325	162900	770496810	4065	4065	4065	4065	0
198	20250325	162800	770496810	4065	4065	4065	4065	0
199	20250325	162700	770496810	4065	4065	4065	4065	0
200	20250325	162600	770496810	4065	4065	4065	4065	0
201	20250325	162500	770496810	4065	4065	4065	4065	0
202	20250325	162400	770496810	4065	4065	4065	4065	0
203	20250325	162300	770496810	4065	4065	4065	4065	0
204	20250325	162200	770496810	4065	4065	4065	4065	0
205	20250325	162100	770496810	4065	4065	4065	4065	0
206	20250325	162000	770496810	4065	4065	4065	4065	0
207	20250325	161900	770496810	4065	4065	4065	4065	0
208	20250325	161800	770496810	4065	4065	4065	4065	0
209	20250325	161700	770496810	4065	4065	4065	4065	0
210	20250325	161600	770496810	4065	4065	4065	4065	0
211	20250325	161500	770496810	4065	4065	4065	4065	0
212	20250325	161400	770496810	4065	4065	4065	4065	2481
213	20250325	161300	770496810	4065	4065	4065	4065	0
214	20250325	161200	770496810	4065	4065	4065	4065	0
215	20250325	161100	770496810	4065	4065	4065	4065	0
216	20250325	161000	770496810	4065	4065	4065	4065	0
217	20250325	160900	770496810	4065	4065	4065	4065	0
218	20250325	160800	770496810	4065	4065	4065	4065	0
219	20250325	160700	770496810	4065	4065	4065	4065	0
220	20250325	160600	770496810	4065	4065	4065	4065	0
221	20250325	160500	770496810	4065	4065	4065	4065	0
222	20250325	160400	770496810	4065	4065	4065	4065	0
223	20250325	160300	770496810	4065	4065	4065	4065	0
224	20250325	160200	770496810	4065	4065	4065	4065	0
225	20250325	160100	770496810	4065	4065	4065	4065	0
226	20250325	160000	770496810	4065	4065	4065	4065	0
227	20250325	155900	770496810	4065	4065	4065	4065	0
228	20250325	155800	770496810	4065	4065	4065	4065	0
229	20250325	155700	770496810	4065	4065	4065	4065	0
230	20250325	155600	770496810	4065	4065	4065	4065	0
231	20250325	155500	770496810	4065	4065	4065	4065	0
232	20250325	155400	770496810	4065	4065	4065	4065	0
233	20250325	155300	770496810	4065	4065	4065	4065	0
234	20250325	155200	770496810	4065	4065	4065	4065	0
235	20250325	155100	770496810	4065	4065	4065	4065	0
236	20250325	155000	770496810	4065	4065	4065	4065	0
237	20250325	154900	770496810	4065	4065	4065	4065	0
238	20250325	154800	770496810	4065	4065	4065	4065	0
239	20250325	154700	770496810	4065	4065	4065	4065	0
240	20250325	154600	770496810	4065	4065	4065	4065	0
241	20250325	154500	770496810	4065	4065	4065	4065	0
242	20250325	154400	770496810	4065	4065	4065	4065	2481
243	20250325	154300	770496810	4065	4065	4065	4065	0
244	20250325	154200	770496810	4065	4065	4065	4065	0
245	20250325	154100	770496810	4065	4065	4065	4065	0
246	20250325	154000	770496810	4065	4065	4065	4065	0
247	20250325	153900	770496810	4065	4065	4065	4065	0
248	20250325	153800	770496810	4065	4065	4065	4065	0
249	20250325	153700	770496810	4065	4065	4065	4065	0
250	20250325	153600	770496810	4065	4065	4065	4065	0
251	20250325	153500	770496810	4065	4065	4065	4065	0
252	20250325	153400	770496810	4065	4065	4065	4065	0
253	20250325	153300	770496810	4065	4065	4065	4065	0
254	20250325	153200	770496810	4065	4065	4065	4065	0
255	20250325	153100	770496810	4065	4065	4065	4065	0
256	20250325	153000	770496810	4065	4065	4065	4065	2481
257	20250325	152900	760411545	4065	4065	4065	4065	0
258	20250325	152800	760411545	4065	4065	4065	4065	0
259	20250325	152700	760411545	4065	4065	4065	4065	0
260	20250325	152600	760411545	4065	4065	4065	4065	0
261	20250325	152500	760411545	4065	4065	4065	4065	0
262	20250325	152400	760411545	4065	4065	4065	4065	0
263	20250325	152300	760411545	4065	4065	4065	4065	0
264	20250325	152200	760411545	4065	4065	4065	4065	0
265	20250325	152100	760411545	4065	4065	4065	4065	0
266	20250325	152000	760411545	4065	4065	4065	4065	0
267	20250325	151900	760411545	4065	4085	4085	4065	5
268	20250325	151800	760391200	4065	4070	4085	4065	854
269	20250325	151700	756913805	4065	4060	4065	4060	937
270	20250325	151600	753105925	4065	4065	4065	4060	1146
271	20250325	151500	748449160	4065	4065	4065	4065	1029
272	20250325	151400	744266275	4065	4065	4065	4065	0
273	20250325	151300	744266275	4065	4065	4065	4065	462
274	20250325	151200	742388245	4065	4065	4065	4065	0
275	20250325	151100	742388245	4065	4060	4065	4060	440
276	20250325	151000	740600290	4060	4060	4060	4060	0
277	20250325	150900	740600290	4060	4062	4062	4060	123
278	20250325	150800	740100894	4065	4065	4065	4065	1807
279	20250325	150700	732755439	4070	4070	4070	4070	28
280	20250325	150600	732641479	4070	4070	4070	4070	21
281	20250325	150500	732556009	4065	4065	4065	4065	0
282	20250325	150400	732556009	4065	4065	4065	4065	249
283	20250325	150300	731543824	4070	4070	4070	4070	14
284	20250325	150200	731486844	4065	4070	4070	4065	1428
285	20250325	150100	725681524	4070	4070	4070	4070	10
286	20250325	150000	725640824	4070	4070	4070	4070	1073
287	20250325	145900	721273714	4070	4070	4070	4070	1026
288	20250325	145800	717097894	4065	4065	4065	4065	0
289	20250325	145700	717097894	4065	4065	4065	4065	538
290	20250325	145600	714910924	4065	4065	4065	4065	0
291	20250325	145500	714910924	4065	4065	4065	4065	0
292	20250325	145400	714910924	4065	4065	4065	4065	295
293	20250325	145300	713711749	4070	4070	4070	4070	90
294	20250325	145200	713345449	4065	4065	4065	4065	508
295	20250325	145100	711280429	4065	4065	4065	4065	0
296	20250325	145000	711280429	4065	4065	4065	4065	1070
297	20250325	144900	706930879	4060	4060	4060	4060	374
298	20250325	144800	705412439	4065	4065	4065	4065	52
299	20250325	144700	705201059	4065	4065	4065	4065	100
300	20250325	144600	704794559	4065	4065	4065	4065	0
301	20250325	144500	704794559	4065	4060	4065	4060	397
302	20250325	144400	703181389	4065	4065	4065	4065	261
303	20250325	144300	702120424	4065	4065	4065	4065	1589
304	20250325	144200	695661139	4065	4065	4065	4065	131
305	20250325	144100	695128624	4065	4065	4065	4065	383
306	20250325	144000	693571729	4065	4065	4065	4065	76
307	20250325	143900	693262789	4065	4067	4067	4065	9
308	20250325	143800	693226202	4065	4065	4065	4065	0
309	20250325	143700	693226202	4065	4065	4065	4065	0
310	20250325	143600	693226202	4065	4065	4065	4065	0
311	20250325	143500	693226202	4065	4065	4065	4065	210
312	20250325	143400	692372552	4065	4065	4065	4065	20
313	20250325	143300	692291252	4065	4060	4065	4060	639
314	20250325	143200	689694842	4065	4065	4065	4065	0
315	20250325	143100	689694842	4065	4065	4065	4065	0
316	20250325	143000	689694842	4065	4065	4065	4065	5
317	20250325	142900	689674517	4060	4055	4060	4055	2522
318	20250325	142800	679440197	4055	4055	4060	4055	2662
319	20250325	142700	668645717	4055	4055	4055	4055	0
320	20250325	142600	668645717	4055	4055	4055	4055	13
321	20250325	142500	668593002	4055	4055	4055	4055	1
322	20250325	142400	668588947	4060	4060	4060	4060	31
323	20250325	142300	668463087	4055	4055	4055	4055	1591
324	20250325	142200	662011582	4055	4060	4060	4055	1002
325	20250325	142100	657948462	4060	4060	4060	4060	1956
326	20250325	142000	650007102	4060	4060	4060	4060	129
327	20250325	141900	649483362	4060	4060	4060	4060	129
328	20250325	141800	648959622	4060	4060	4060	4060	124
329	20250325	141700	648456182	4060	4060	4060	4060	128
330	20250325	141600	647936502	4060	4060	4060	4060	1399
331	20250325	141500	642256562	4060	4060	4060	4060	125
332	20250325	141400	641749062	4060	4062	4062	4060	581
333	20250325	141300	639390196	4062	4062	4062	4062	0
334	20250325	141200	639390196	4062	4065	4065	4060	144
335	20250325	141100	638805454	4065	4065	4065	4065	2032
336	20250325	141000	630545374	4065	4070	4070	4065	134
337	20250325	140900	630000489	4065	4070	4070	4065	499
338	20250325	140800	627970074	4070	4065	4070	4065	661
339	20250325	140700	625283054	4065	4065	4065	4065	0
340	20250325	140600	625283054	4065	4065	4065	4065	137
341	20250325	140500	624726149	4070	4065	4070	4065	1304
342	20250325	140400	619419264	4065	4065	4065	4065	276
343	20250325	140300	618297324	4070	4065	4070	4065	99
344	20250325	140200	617894839	4065	4070	4070	4065	90
345	20250325	140100	617528964	4065	4065	4065	4065	73
346	20250325	140000	617232219	4065	4065	4065	4065	1071
347	20250325	135900	612878604	4070	4070	4070	4070	1
348	20250325	135800	612874534	4067	4070	4070	4067	567
349	20250325	135700	610566847	4070	4070	4070	4070	73
350	20250325	135600	610269737	4070	4070	4075	4070	565
351	20250325	135500	607970167	4075	4075	4075	4070	97
352	20250325	135400	607575247	4075	4075	4075	4075	0
353	20250325	135300	607575247	4075	4075	4075	4075	20
354	20250325	135200	607493747	4070	4070	4070	4070	10
355	20250325	135100	607453047	4075	4075	4075	4075	10
356	20250325	135000	607412297	4075	4070	4075	4070	586
357	20250325	134900	605027177	4070	4070	4070	4070	1
358	20250325	134800	605023107	4070	4070	4070	4070	86
359	20250325	134700	604673087	4070	4070	4070	4070	7
360	20250325	134600	604644597	4070	4075	4075	4070	1797
361	20250325	134500	597330792	4075	4075	4075	4075	2330
362	20250325	134400	587836042	4080	4080	4080	4080	0
363	20250325	134300	587836042	4080	4080	4080	4080	10
364	20250325	134200	587795242	4080	4080	4080	4080	100
365	20250325	134100	587387242	4080	4080	4080	4080	5035
366	20250325	134000	566844442	4082	4085	4085	4082	200
367	20250325	133900	566027466	4080	4080	4080	4080	543
368	20250325	133800	563812026	4085	4085	4085	4085	253
369	20250325	133700	562778521	4085	4085	4085	4085	292
370	20250325	133600	561585701	4085	4085	4085	4085	192
371	20250325	133500	560801381	4085	4085	4085	4085	78
372	20250325	133400	560482751	4085	4085	4085	4085	350
373	20250325	133300	559053001	4080	4085	4085	4080	3385
374	20250325	133200	545238201	4087	4087	4087	4087	0
375	20250325	133100	545238201	4087	4085	4087	4085	1098
376	20250325	133000	540752861	4085	4085	4085	4085	0
377	20250325	132900	540752861	4085	4085	4085	4085	1
378	20250325	132800	540748776	4085	4085	4085	4085	189
379	20250325	132700	539976711	4085	4085	4090	4085	327
380	20250325	132600	538639996	4085	4085	4085	4085	709
381	20250325	132500	535743731	4090	4090	4090	4090	0
382	20250325	132400	535743731	4090	4090	4090	4085	490
383	20250325	132300	533741536	4095	4085	4095	4085	192
384	20250325	132200	532955336	4100	4100	4100	4100	0
385	20250325	132100	532955336	4100	4095	4100	4095	318
386	20250325	132000	531651781	4085	4090	4090	4085	570
387	20250325	131900	529322681	4095	4095	4095	4095	200
388	20250325	131800	528503681	4085	4085	4085	4085	100
389	20250325	131700	528095181	4095	4095	4095	4095	153
390	20250325	131600	527468646	4085	4085	4085	4085	0
391	20250325	131500	527468646	4085	4085	4085	4085	0
392	20250325	131400	527468646	4085	4095	4095	4085	734
393	20250325	131300	524467761	4095	4090	4095	4090	292
394	20250325	131200	523272981	4090	4090	4090	4090	72
395	20250325	131100	522978501	4090	4090	4090	4090	739
396	20250325	131000	519955991	4090	4090	4090	4090	282
397	20250325	130900	518802611	4095	4090	4095	4090	64
398	20250325	130800	518540846	4090	4090	4090	4090	909
399	20250325	130700	514823036	4090	4090	4090	4090	245
400	20250325	130600	513820986	4090	4090	4090	4090	114
401	20250325	130500	513354726	4095	4095	4095	4095	0
402	20250325	130400	513354726	4095	4085	4095	4085	240
403	20250325	130300	512373256	4085	4085	4085	4085	185
404	20250325	130200	511617531	4090	4090	4090	4090	20
405	20250325	130100	511535731	4080	4095	4095	4080	10118
406	20250325	130000	470212826	4095	4095	4095	4095	2006
407	20250325	125900	461998256	4100	4100	4100	4100	164
408	20250325	125800	461325856	4100	4100	4100	4100	195
409	20250325	125700	460526356	4095	4095	4095	4095	7
410	20250325	125600	460497691	4105	4105	4105	4105	195
411	20250325	125500	459697216	4095	4095	4095	4095	0
412	20250325	125400	459697216	4095	4100	4100	4095	175
413	20250325	125300	458979991	4110	4110	4110	4110	98
414	20250325	125200	458577211	4095	4095	4095	4095	260
415	20250325	125100	457512511	4110	4110	4110	4110	0
416	20250325	125000	457512511	4110	4110	4110	4100	1148
417	20250325	124900	452805011	4110	4100	4110	4100	100
418	20250325	124800	452394511	4110	4110	4110	4110	250
419	20250325	124700	451367011	4100	4100	4100	4100	0
420	20250325	124600	451367011	4100	4100	4100	4100	0
421	20250325	124500	451367011	4100	4100	4100	4100	455
422	20250325	124400	449501511	4100	4105	4105	4100	129
423	20250325	124300	448972086	4105	4105	4105	4105	97
424	20250325	124200	448573901	4105	4100	4105	4100	60
425	20250325	124100	448327851	4105	4105	4105	4105	0
426	20250325	124000	448327851	4105	4105	4105	4105	0
427	20250325	123900	448327851	4105	4105	4105	4105	7
428	20250325	123800	448299116	4105	4105	4105	4105	11
429	20250325	123700	448253961	4105	4105	4105	4105	0
430	20250325	123600	448253961	4105	4105	4105	4105	20
431	20250325	123500	448171861	4100	4100	4100	4100	0
432	20250325	123400	448171861	4100	4100	4100	4100	10
433	20250325	123300	448130861	4100	4100	4100	4100	0
434	20250325	123200	448130861	4100	4100	4100	4100	0
435	20250325	123100	448130861	4100	4100	4100	4100	1
436	20250325	123000	448126761	4100	4100	4100	4100	23
437	20250325	122900	448032461	4095	4095	4095	4095	0
438	20250325	122800	448032461	4095	4100	4100	4095	505
439	20250325	122700	445961986	4115	4095	4115	4095	70
440	20250325	122600	445674186	4095	4095	4095	4095	100
441	20250325	122500	445264686	4095	4095	4095	4095	92
442	20250325	122400	444887946	4110	4110	4110	4110	0
443	20250325	122300	444887946	4110	4110	4110	4110	20
444	20250325	122200	444805746	4110	4110	4110	4110	13
445	20250325	122100	444752316	4115	4115	4115	4115	0
446	20250325	122000	444752316	4115	4105	4115	4090	13627
447	20250325	121900	388950586	4110	4110	4110	4110	0
448	20250325	121800	388950586	4110	4110	4110	4110	0
449	20250325	121700	388950586	4110	4110	4110	4110	498
450	20250325	121600	386903806	4110	4105	4110	4105	8
451	20250325	121500	386870951	4105	4105	4105	4105	0
452	20250325	121400	386870951	4105	4105	4105	4105	2
453	20250325	121300	386862741	4105	4105	4107	4105	6
454	20250325	121200	386838109	4110	4110	4110	4110	0
455	20250325	121100	386838109	4110	4110	4110	4110	0
456	20250325	121000	386838109	4110	4115	4115	4110	83
457	20250325	120900	386496729	4110	4110	4110	4110	0
458	20250325	120800	386496729	4110	4110	4110	4110	197
459	20250325	120700	385687059	4115	4115	4115	4115	1
460	20250325	120600	385682944	4110	4110	4110	4110	0
461	20250325	120500	385682944	4110	4110	4110	4110	485
462	20250325	120400	383689594	4115	4110	4115	4110	114
463	20250325	120300	383221034	4120	4120	4120	4120	0
464	20250325	120200	383221034	4120	4120	4120	4120	0
465	20250325	120100	383221034	4120	4120	4120	4120	3
466	20250325	120000	383208674	4110	4110	4110	4110	0
467	20250325	115900	383208674	4110	4110	4110	4110	0
468	20250325	115800	383208674	4110	4110	4110	4110	0
469	20250325	115700	383208674	4110	4110	4110	4110	0
470	20250325	115600	383208674	4110	4110	4110	4110	5
471	20250325	115500	383188124	4110	4110	4110	4110	6
472	20250325	115400	383163464	4115	4105	4115	4105	206
473	20250325	115300	382316794	4105	4105	4105	4105	0
474	20250325	115200	382316794	4105	4105	4105	4105	0
475	20250325	115100	382316794	4105	4105	4105	4105	1
476	20250325	115000	382312689	4105	4105	4105	4105	0
477	20250325	114900	382312689	4105	4105	4105	4105	1028
478	20250325	114800	378092749	4105	4105	4105	4105	165
479	20250325	114700	377415424	4105	4105	4105	4105	0
480	20250325	114600	377415424	4105	4105	4105	4105	0
481	20250325	114500	377415424	4105	4105	4105	4105	0
482	20250325	114400	377415424	4105	4105	4105	4105	0
483	20250325	114300	377415424	4105	4105	4105	4105	40
484	20250325	114200	377251224	4105	4110	4110	4105	800
485	20250325	114100	373964539	4110	4110	4110	4110	1121
486	20250325	114000	369357229	4110	4110	4110	4110	259
487	20250325	113900	368292739	4110	4110	4110	4110	10
488	20250325	113800	368251639	4110	4120	4125	4110	28
489	20250325	113700	368136414	4115	4115	4115	4115	0
490	20250325	113600	368136414	4115	4115	4115	4115	2
491	20250325	113500	368128184	4115	4115	4115	4115	0
492	20250325	113400	368128184	4115	4115	4115	4115	0
493	20250325	113300	368128184	4115	4115	4115	4115	40
494	20250325	113200	367963584	4110	4110	4110	4110	0
495	20250325	113100	367963584	4110	4110	4110	4110	0
496	20250325	113000	367963584	4110	4115	4115	4110	884
497	20250325	112900	364330284	4115	4120	4120	4115	233
498	20250325	112800	363371269	4125	4125	4125	4125	0
499	20250325	112700	363371269	4125	4125	4125	4125	3
500	20250325	112600	363358894	4125	4125	4125	4125	0
501	20250325	112500	363358894	4125	4125	4125	4125	1
502	20250325	112400	363354769	4110	4110	4110	4110	0
503	20250325	112300	363354769	4110	4120	4120	4110	215
504	20250325	112200	362470884	4115	4115	4115	4115	1735
505	20250325	112100	355331359	4110	4110	4110	4110	0
506	20250325	112000	355331359	4110	4120	4120	4110	4280
507	20250325	111900	337716484	4125	4125	4125	4125	619
508	20250325	111800	335163109	4125	4125	4125	4125	200
509	20250325	111700	334338109	4125	4130	4130	4125	301
510	20250325	111600	333096479	4130	4130	4130	4130	0
511	20250325	111500	333096479	4130	4135	4135	4130	1486
512	20250325	111400	326959274	4130	4130	4130	4130	40
513	20250325	111300	326794074	4132	4132	4132	4132	0
514	20250325	111200	326794074	4132	4132	4132	4132	10
515	20250325	111100	326752754	4130	4130	4130	4130	0
516	20250325	111000	326752754	4130	4130	4130	4130	541
517	20250325	110900	324518424	4135	4135	4135	4135	992
518	20250325	110800	320416504	4135	4140	4140	4135	15
519	20250325	110700	320354454	4135	4135	4135	4135	0
520	20250325	110600	320354454	4135	4135	4135	4135	0
521	20250325	110500	320354454	4135	4135	4135	4135	0
522	20250325	110400	320354454	4135	4135	4135	4135	0
523	20250325	110300	320354454	4135	4135	4135	4135	0
524	20250325	110200	320354454	4135	4140	4140	4135	2615
525	20250325	110100	309534324	4140	4145	4145	4140	649
526	20250325	110000	306847459	4145	4145	4145	4140	1344
527	20250325	105900	301276584	4150	4150	4150	4150	0
528	20250325	105800	301276584	4150	4150	4150	4150	0
529	20250325	105700	301276584	4150	4150	4150	4150	0
530	20250325	105600	301276584	4150	4150	4150	4150	137
531	20250325	105500	300708034	4150	4150	4150	4150	100
532	20250325	105400	300293034	4145	4145	4145	4145	0
533	20250325	105300	300293034	4145	4145	4145	4145	1058
534	20250325	105200	295907624	4145	4145	4145	4145	35
535	20250325	105100	295762549	4150	4150	4150	4150	56
536	20250325	105000	295530149	4150	4150	4150	4145	356
537	20250325	104900	294053564	4150	4150	4150	4150	69
538	20250325	104800	293767214	4150	4150	4150	4150	0
539	20250325	104700	293767214	4150	4150	4150	4150	50
540	20250325	104600	293559714	4150	4150	4150	4150	37
541	20250325	104500	293406164	4150	4150	4150	4150	0
542	20250325	104400	293406164	4150	4150	4150	4150	390
543	20250325	104300	291787664	4150	4150	4150	4150	200
544	20250325	104200	290957664	4150	4150	4150	4150	18
545	20250325	104100	290882964	4165	4160	4165	4160	44
546	20250325	104000	290699739	4155	4155	4155	4155	240
547	20250325	103900	289702539	4155	4165	4165	4155	1080
548	20250325	103800	285215129	4165	4165	4165	4165	0
549	20250325	103700	285215129	4165	4170	4170	4165	31
550	20250325	103600	285086009	4155	4155	4155	4155	0
551	20250325	103500	285086009	4155	4155	4155	4155	0
552	20250325	103400	285086009	4155	4155	4155	4155	118
553	20250325	103300	284595719	4160	4160	4160	4160	100
554	20250325	103200	284179719	4165	4170	4170	4165	270
555	20250325	103100	283054069	4170	4165	4170	4165	210
556	20250325	103000	282178419	4165	4165	4165	4165	3
557	20250325	102900	282165924	4165	4165	4170	4165	298
558	20250325	102800	280923839	4170	4170	4170	4170	200
559	20250325	102700	280089839	4170	4170	4170	4170	0
560	20250325	102600	280089839	4170	4170	4170	4170	0
561	20250325	102500	280089839	4170	4170	4170	4170	46
562	20250325	102400	279898019	4155	4170	4170	4155	467
563	20250325	102300	277955689	4170	4170	4170	4170	0
564	20250325	102200	277955689	4170	4170	4170	4170	0
565	20250325	102100	277955689	4170	4170	4170	4170	174
566	20250325	102000	277230109	4170	4170	4170	4160	266
567	20250325	101900	276121239	4160	4170	4170	4160	401
568	20250325	101800	274449699	4170	4170	4170	4170	124
569	20250325	101700	273932619	4170	4170	4170	4170	236
570	20250325	101600	272948499	4170	4165	4170	4165	1295
571	20250325	101500	267552339	4165	4165	4165	4165	170
572	20250325	101400	266844289	4160	4160	4160	4160	42
573	20250325	101300	266669569	4160	4160	4160	4160	127
574	20250325	101200	266141249	4155	4155	4155	4155	136
575	20250325	101100	265576169	4160	4160	4160	4160	91
576	20250325	101000	265197609	4160	4160	4165	4160	107
577	20250325	100900	264752464	4160	4160	4160	4160	591
578	20250325	100800	262293904	4160	4155	4160	4150	792
579	20250325	100700	259000494	4150	4150	4150	4150	6
580	20250325	100600	258975594	4160	4155	4160	4155	123
581	20250325	100500	258464414	4155	4155	4155	4155	1152
582	20250325	100400	253677854	4155	4155	4155	4155	0
583	20250325	100300	253677854	4155	4155	4155	4155	0
584	20250325	100200	253677854	4155	4155	4155	4155	129
585	20250325	100100	253141859	4155	4155	4155	4155	0
586	20250325	100000	253141859	4155	4150	4155	4150	601
587	20250325	095900	250645464	4150	4150	4150	4150	198
588	20250325	095800	249823764	4155	4155	4155	4155	0
589	20250325	095700	249823764	4155	4155	4155	4155	0
590	20250325	095600	249823764	4155	4155	4155	4155	1254
591	20250325	095500	244613394	4160	4160	4160	4160	160
592	20250325	095400	243947794	4160	4160	4160	4160	0
593	20250325	095300	243947794	4160	4160	4160	4160	1
594	20250325	095200	243943634	4160	4160	4160	4160	391
595	20250325	095100	242317074	4160	4160	4160	4160	0
596	20250325	095000	242317074	4160	4160	4160	4160	610
597	20250325	094900	239779474	4160	4165	4165	4160	191
598	20250325	094800	238984899	4165	4165	4165	4165	0
599	20250325	094700	238984899	4165	4155	4170	4155	2203
600	20250325	094600	229805799	4160	4165	4165	4155	551
601	20250325	094500	227512744	4165	4160	4165	4160	540
602	20250325	094400	225266149	4160	4160	4165	4160	1612
603	20250325	094300	218559249	4155	4145	4155	4145	193
604	20250325	094200	217757729	4145	4145	4145	4140	100
605	20250325	094100	217343699	4155	4155	4155	4155	0
606	20250325	094000	217343699	4155	4150	4155	4150	791
607	20250325	093900	214057309	4145	4145	4145	4145	0
608	20250325	093800	214057309	4145	4145	4145	4145	0
609	20250325	093700	214057309	4145	4145	4145	4145	210
610	20250325	093600	213186859	4150	4140	4150	4140	298
611	20250325	093500	211950169	4140	4140	4140	4140	418
612	20250325	093400	210219649	4140	4140	4140	4140	12
613	20250325	093300	210169969	4135	4135	4135	4135	150
614	20250325	093200	209549719	4135	4140	4140	4135	2003
615	20250325	093100	201267299	4140	4140	4140	4140	399
616	20250325	093000	199615439	4150	4150	4150	4150	8
617	20250325	092900	199582239	4150	4150	4150	4150	289
618	20250325	092800	198382889	4150	4150	4150	4150	26
619	20250325	092700	198274989	4150	4140	4150	4135	3402
620	20250325	092600	184206879	4135	4155	4160	4135	167
621	20250325	092500	183512189	4160	4135	4160	4130	3442
622	20250325	092400	169272159	4135	4135	4135	4135	104
623	20250325	092300	168842119	4135	4140	4140	4135	6405
624	20250325	092200	142353849	4155	4155	4155	4155	0
625	20250325	092100	142353849	4155	4155	4155	4155	0
626	20250325	092000	142353849	4155	4155	4155	4155	200
627	20250325	091900	141522849	4155	4155	4155	4155	333
628	20250325	091800	140139234	4155	4155	4155	4155	200
629	20250325	091700	139308234	4160	4135	4160	4135	1317
630	20250325	091600	133842144	4155	4135	4155	4130	1351
631	20250325	091500	128256489	4135	4140	4140	4135	556
632	20250325	091400	125954929	4140	4140	4140	4140	10027
633	20250325	091300	84443149	4140	4140	4140	4140	1032
634	20250325	091200	80170669	4140	4145	4145	4140	4370
635	20250325	091100	62077874	4140	4140	4140	4140	0
636	20250325	091000	62077874	4140	4140	4140	4140	1687
637	20250325	090900	55093694	4140	4155	4155	4140	50
638	20250325	090800	54886679	4140	4140	4140	4140	0
639	20250325	090700	54886679	4140	4150	4150	4140	1603
640	20250325	090600	48241639	4170	4170	4170	4170	150
641	20250325	090500	47616139	4170	4170	4170	4170	86
642	20250325	090400	47257519	4150	4155	4155	4150	280
643	20250325	090300	46095469	4175	4155	4175	4145	3858
644	20250325	090200	30022299	4155	4160	4160	4155	525
645	20250325	090100	27840624	4160	4167	4167	4160	934
646	20250325	090000	23952910	4160	4160	4165	4150	5758