KissMeData/126560/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	202000	86298380	2990	2990	2990	2990	2289
3	20250326	201900	86298380	2990	2990	2990	2990	0
4	20250326	201800	86298380	2990	2990	2990	2990	0
5	20250326	201700	86298380	2990	2990	2990	2990	0
6	20250326	201600	86298380	2990	2990	2990	2990	0
7	20250326	201500	86298380	2990	2990	2990	2990	0
8	20250326	201400	86298380	2990	2990	2990	2990	0
9	20250326	201300	86298380	2990	2990	2990	2990	0
10	20250326	201200	86298380	2990	2990	2990	2990	0
11	20250326	201100	86298380	2990	2990	2990	2990	0
12	20250326	201000	86298380	2990	2990	2990	2990	0
13	20250326	200900	86298380	2990	2990	2990	2990	0
14	20250326	200800	86298380	2990	2990	2990	2990	0
15	20250326	200700	86298380	2990	2990	2990	2990	0
16	20250326	200600	86298380	2990	2990	2990	2990	0
17	20250326	200500	86298380	2990	2990	2990	2990	0
18	20250326	200400	86298380	2990	2990	2990	2990	0
19	20250326	200300	86298380	2990	2990	2990	2990	0
20	20250326	200200	86298380	2990	2990	2990	2990	0
21	20250326	200100	86298380	2990	2990	2990	2990	0
22	20250326	200000	86298380	2990	2990	2990	2990	0
23	20250326	195900	86298380	2990	2990	2990	2990	0
24	20250326	195800	86298380	2990	2990	2990	2990	0
25	20250326	195700	86298380	2990	2990	2990	2990	0
26	20250326	195600	86298380	2990	2990	2990	2990	0
27	20250326	195500	86298380	2990	2990	2990	2990	0
28	20250326	195400	86298380	2990	2990	2990	2990	0
29	20250326	195300	86298380	2990	2990	2990	2990	0
30	20250326	195200	86298380	2990	2990	2990	2990	0
31	20250326	195100	86298380	2990	2990	2990	2990	0
32	20250326	195000	86298380	2990	2990	2990	2990	2289
33	20250326	194900	86298380	2990	2990	2990	2990	0
34	20250326	194800	86298380	2990	2990	2990	2990	0
35	20250326	194700	86298380	2990	2990	2990	2990	0
36	20250326	194600	86298380	2990	2990	2990	2990	0
37	20250326	194500	86298380	2990	2990	2990	2990	0
38	20250326	194400	86298380	2990	2990	2990	2990	0
39	20250326	194300	86298380	2990	2990	2990	2990	0
40	20250326	194200	86298380	2990	2990	2990	2990	0
41	20250326	194100	86298380	2990	2990	2990	2990	0
42	20250326	194000	86298380	2990	2990	2990	2990	0
43	20250326	193900	86298380	2990	2990	2990	2990	0
44	20250326	193800	86298380	2990	2990	2990	2990	0
45	20250326	193700	86298380	2990	2990	2990	2990	0
46	20250326	193600	86298380	2990	2990	2990	2990	0
47	20250326	193500	86298380	2990	2990	2990	2990	0
48	20250326	193400	86298380	2990	2990	2990	2990	0
49	20250326	193300	86298380	2990	2990	2990	2990	0
50	20250326	193200	86298380	2990	2990	2990	2990	0
51	20250326	193100	86298380	2990	2990	2990	2990	0
52	20250326	193000	86298380	2990	2990	2990	2990	0
53	20250326	192900	86298380	2990	2990	2990	2990	0
54	20250326	192800	86298380	2990	2990	2990	2990	0
55	20250326	192700	86298380	2990	2990	2990	2990	0
56	20250326	192600	86298380	2990	2990	2990	2990	0
57	20250326	192500	86298380	2990	2990	2990	2990	0
58	20250326	192400	86298380	2990	2990	2990	2990	0
59	20250326	192300	86298380	2990	2990	2990	2990	0
60	20250326	192200	86298380	2990	2990	2990	2990	0
61	20250326	192100	86298380	2990	2990	2990	2990	0
62	20250326	192000	86298380	2990	2990	2990	2990	2289
63	20250326	191900	86298380	2990	2990	2990	2990	0
64	20250326	191800	86298380	2990	2990	2990	2990	0
65	20250326	191700	86298380	2990	2990	2990	2990	0
66	20250326	191600	86298380	2990	2990	2990	2990	0
67	20250326	191500	86298380	2990	2990	2990	2990	0
68	20250326	191400	86298380	2990	2990	2990	2990	0
69	20250326	191300	86298380	2990	2990	2990	2990	0
70	20250326	191200	86298380	2990	2990	2990	2990	0
71	20250326	191100	86298380	2990	2990	2990	2990	0
72	20250326	191000	86298380	2990	2990	2990	2990	0
73	20250326	190900	86298380	2990	2990	2990	2990	0
74	20250326	190800	86298380	2990	2990	2990	2990	0
75	20250326	190700	86298380	2990	2990	2990	2990	0
76	20250326	190600	86298380	2990	2990	2990	2990	0
77	20250326	190500	86298380	2990	2990	2990	2990	0
78	20250326	190400	86298380	2990	2990	2990	2990	0
79	20250326	190300	86298380	2990	2990	2990	2990	0
80	20250326	190200	86298380	2990	2990	2990	2990	0
81	20250326	190100	86298380	2990	2990	2990	2990	0
82	20250326	190000	86298380	2990	2990	2990	2990	0
83	20250326	185900	86298380	2990	2990	2990	2990	0
84	20250326	185800	86298380	2990	2990	2990	2990	0
85	20250326	185700	86298380	2990	2990	2990	2990	0
86	20250326	185600	86298380	2990	2990	2990	2990	0
87	20250326	185500	86298380	2990	2990	2990	2990	0
88	20250326	185400	86298380	2990	2990	2990	2990	0
89	20250326	185300	86298380	2990	2990	2990	2990	0
90	20250326	185200	86298380	2990	2990	2990	2990	0
91	20250326	185100	86298380	2990	2990	2990	2990	0
92	20250326	185000	86298380	2990	2990	2990	2990	2289
93	20250326	184900	86298380	2990	2990	2990	2990	0
94	20250326	184800	86298380	2990	2990	2990	2990	0
95	20250326	184700	86298380	2990	2990	2990	2990	0
96	20250326	184600	86298380	2990	2990	2990	2990	0
97	20250326	184500	86298380	2990	2990	2990	2990	0
98	20250326	184400	86298380	2990	2990	2990	2990	0
99	20250326	184300	86298380	2990	2990	2990	2990	0
100	20250326	184200	86298380	2990	2990	2990	2990	0
101	20250326	184100	86298380	2990	2990	2990	2990	0
102	20250326	184000	86298380	2990	2990	2990	2990	0
103	20250326	183900	86298380	2990	2990	2990	2990	0
104	20250326	183800	86298380	2990	2990	2990	2990	0
105	20250326	183700	86298380	2990	2990	2990	2990	0
106	20250326	183600	86298380	2990	2990	2990	2990	0
107	20250326	183500	86298380	2990	2990	2990	2990	0
108	20250326	183400	86298380	2990	2990	2990	2990	0
109	20250326	183300	86298380	2990	2990	2990	2990	0
110	20250326	183200	86298380	2990	2990	2990	2990	0
111	20250326	183100	86298380	2990	2990	2990	2990	0
112	20250326	183000	86298380	2990	2990	2990	2990	0
113	20250326	182900	86298380	2990	2990	2990	2990	0
114	20250326	182800	86298380	2990	2990	2990	2990	0
115	20250326	182700	86298380	2990	2990	2990	2990	0
116	20250326	182600	86298380	2990	2990	2990	2990	0
117	20250326	182500	86298380	2990	2990	2990	2990	0
118	20250326	182400	86298380	2990	2990	2990	2990	0
119	20250326	182300	86298380	2990	2990	2990	2990	0
120	20250326	182200	86298380	2990	2990	2990	2990	0
121	20250326	182100	86298380	2990	2990	2990	2990	0
122	20250326	182000	86298380	2990	2990	2990	2990	2289
123	20250326	181900	86298380	2990	2990	2990	2990	0
124	20250326	181800	86298380	2990	2990	2990	2990	0
125	20250326	181700	86298380	2990	2990	2990	2990	0
126	20250326	181600	86298380	2990	2990	2990	2990	0
127	20250326	181500	86298380	2990	2990	2990	2990	0
128	20250326	181400	86298380	2990	2990	2990	2990	0
129	20250326	181300	86298380	2990	2990	2990	2990	0
130	20250326	181200	86298380	2990	2990	2990	2990	0
131	20250326	181100	86298380	2990	2990	2990	2990	0
132	20250326	181000	86298380	2990	2990	2990	2990	0
133	20250326	180900	86298380	2990	2990	2990	2990	0
134	20250326	180800	86298380	2990	2990	2990	2990	0
135	20250326	180700	86298380	2990	2990	2990	2990	0
136	20250326	180600	86298380	2990	2990	2990	2990	0
137	20250326	180500	86298380	2990	2990	2990	2990	0
138	20250326	180400	86298380	2990	2990	2990	2990	0
139	20250326	180300	86298380	2990	2990	2990	2990	0
140	20250326	180200	86298380	2990	2990	2990	2990	0
141	20250326	180100	86298380	2990	2990	2990	2990	0
142	20250326	180000	86298380	2990	2990	2990	2990	0
143	20250326	175900	86298380	2990	2990	2990	2990	0
144	20250326	175800	86298380	2990	2990	2990	2990	0
145	20250326	175700	86298380	2990	2990	2990	2990	0
146	20250326	175600	86298380	2990	2990	2990	2990	0
147	20250326	175500	86298380	2990	2990	2990	2990	0
148	20250326	175400	86298380	2990	2990	2990	2990	0
149	20250326	175300	86298380	2990	2990	2990	2990	0
150	20250326	175200	86298380	2990	2990	2990	2990	0
151	20250326	175100	86298380	2990	2990	2990	2990	0
152	20250326	175000	86298380	2990	2990	2990	2990	2289
153	20250326	174900	86298380	2990	2990	2990	2990	0
154	20250326	174800	86298380	2990	2990	2990	2990	0
155	20250326	174700	86298380	2990	2990	2990	2990	0
156	20250326	174600	86298380	2990	2990	2990	2990	0
157	20250326	174500	86298380	2990	2990	2990	2990	0
158	20250326	174400	86298380	2990	2990	2990	2990	0
159	20250326	174300	86298380	2990	2990	2990	2990	0
160	20250326	174200	86298380	2990	2990	2990	2990	0
161	20250326	174100	86298380	2990	2990	2990	2990	0
162	20250326	174000	86298380	2990	2990	2990	2990	0
163	20250326	173900	86298380	2990	2990	2990	2990	0
164	20250326	173800	86298380	2990	2990	2990	2990	0
165	20250326	173700	86298380	2990	2990	2990	2990	0
166	20250326	173600	86298380	2990	2990	2990	2990	0
167	20250326	173500	86298380	2990	2990	2990	2990	0
168	20250326	173400	86298380	2990	2990	2990	2990	0
169	20250326	173300	86298380	2990	2990	2990	2990	0
170	20250326	173200	86298380	2990	2990	2990	2990	0
171	20250326	173100	86298380	2990	2990	2990	2990	0
172	20250326	173000	86298380	2990	2990	2990	2990	0
173	20250326	172900	86298380	2990	2990	2990	2990	0
174	20250326	172800	86298380	2990	2990	2990	2990	0
175	20250326	172700	86298380	2990	2990	2990	2990	0
176	20250326	172600	86298380	2990	2990	2990	2990	0
177	20250326	172500	86298380	2990	2990	2990	2990	0
178	20250326	172400	86298380	2990	2990	2990	2990	0
179	20250326	172300	86298380	2990	2990	2990	2990	0
180	20250326	172200	86298380	2990	2990	2990	2990	0
181	20250326	172100	86298380	2990	2990	2990	2990	0
182	20250326	172000	86298380	2990	2990	2990	2990	2289
183	20250326	171900	86298380	2990	2990	2990	2990	0
184	20250326	171800	86298380	2990	2990	2990	2990	0
185	20250326	171700	86298380	2990	2990	2990	2990	0
186	20250326	171600	86298380	2990	2990	2990	2990	0
187	20250326	171500	86298380	2990	2990	2990	2990	0
188	20250326	171400	86298380	2990	2990	2990	2990	0
189	20250326	171300	86298380	2990	2990	2990	2990	0
190	20250326	171200	86298380	2990	2990	2990	2990	0
191	20250326	171100	86298380	2990	2990	2990	2990	0
192	20250326	171000	86298380	2990	2990	2990	2990	0
193	20250326	170900	86298380	2990	2990	2990	2990	0
194	20250326	170800	86298380	2990	2990	2990	2990	0
195	20250326	170700	86298380	2990	2990	2990	2990	0
196	20250326	170600	86298380	2990	2990	2990	2990	0
197	20250326	170500	86298380	2990	2990	2990	2990	0
198	20250326	170400	86298380	2990	2990	2990	2990	0
199	20250326	170300	86298380	2990	2990	2990	2990	0
200	20250326	170200	86298380	2990	2990	2990	2990	0
201	20250326	170100	86298380	2990	2990	2990	2990	0
202	20250326	170000	86298380	2990	2990	2990	2990	0
203	20250326	165900	86298380	2990	2990	2990	2990	0
204	20250326	165800	86298380	2990	2990	2990	2990	0
205	20250326	165700	86298380	2990	2990	2990	2990	0
206	20250326	165600	86298380	2990	2990	2990	2990	0
207	20250326	165500	86298380	2990	2990	2990	2990	0
208	20250326	165400	86298380	2990	2990	2990	2990	0
209	20250326	165300	86298380	2990	2990	2990	2990	0
210	20250326	165200	86298380	2990	2990	2990	2990	0
211	20250326	165100	86298380	2990	2990	2990	2990	0
212	20250326	165000	86298380	2990	2990	2990	2990	2289
213	20250326	164900	86298380	2990	2990	2990	2990	0
214	20250326	164800	86298380	2990	2990	2990	2990	0
215	20250326	164700	86298380	2990	2990	2990	2990	0
216	20250326	164600	86298380	2990	2990	2990	2990	0
217	20250326	164500	86298380	2990	2990	2990	2990	0
218	20250326	164400	86298380	2990	2990	2990	2990	0
219	20250326	164300	86298380	2990	2990	2990	2990	0
220	20250326	164200	86298380	2990	2990	2990	2990	0
221	20250326	164100	86298380	2990	2990	2990	2990	0
222	20250326	164000	86298380	2990	2990	2990	2990	0
223	20250326	163900	86298380	2990	2990	2990	2990	0
224	20250326	163800	86298380	2990	2990	2990	2990	0
225	20250326	163700	86298380	2990	2990	2990	2990	0
226	20250326	163600	86298380	2990	2990	2990	2990	0
227	20250326	163500	86298380	2990	2990	2990	2990	0
228	20250326	163400	86298380	2990	2990	2990	2990	0
229	20250326	163300	86298380	2990	2990	2990	2990	0
230	20250326	163200	86298380	2990	2990	2990	2990	0
231	20250326	163100	86298380	2990	2990	2990	2990	0
232	20250326	163000	86298380	2990	2990	2990	2990	0
233	20250326	162900	86298380	2990	2990	2990	2990	0
234	20250326	162800	86298380	2990	2990	2990	2990	0
235	20250326	162700	86298380	2990	2990	2990	2990	0
236	20250326	162600	86298380	2990	2990	2990	2990	0
237	20250326	162500	86298380	2990	2990	2990	2990	0
238	20250326	162400	86298380	2990	2990	2990	2990	0
239	20250326	162300	86298380	2990	2990	2990	2990	0
240	20250326	162200	86298380	2990	2990	2990	2990	0
241	20250326	162100	86298380	2990	2990	2990	2990	0
242	20250326	162000	86298380	2990	2990	2990	2990	2289
243	20250326	161900	86298380	2990	2990	2990	2990	0
244	20250326	161800	86298380	2990	2990	2990	2990	0
245	20250326	161700	86298380	2990	2990	2990	2990	0
246	20250326	161600	86298380	2990	2990	2990	2990	0
247	20250326	161500	86298380	2990	2990	2990	2990	0
248	20250326	161400	86298380	2990	2990	2990	2990	0
249	20250326	161300	86298380	2990	2990	2990	2990	0
250	20250326	161200	86298380	2990	2990	2990	2990	0
251	20250326	161100	86298380	2990	2990	2990	2990	0
252	20250326	161000	86298380	2990	2990	2990	2990	0
253	20250326	160900	86298380	2990	2990	2990	2990	0
254	20250326	160800	86298380	2990	2990	2990	2990	0
255	20250326	160700	86298380	2990	2990	2990	2990	0
256	20250326	160600	86298380	2990	2990	2990	2990	0
257	20250326	160500	86298380	2990	2990	2990	2990	0
258	20250326	160400	86298380	2990	2990	2990	2990	0
259	20250326	160300	86298380	2990	2990	2990	2990	0
260	20250326	160200	86298380	2990	2990	2990	2990	0
261	20250326	160100	86298380	2990	2990	2990	2990	0
262	20250326	160000	86298380	2990	2990	2990	2990	0
263	20250326	155900	86298380	2990	2990	2990	2990	0
264	20250326	155800	86298380	2990	2990	2990	2990	0
265	20250326	155700	86298380	2990	2990	2990	2990	0
266	20250326	155600	86298380	2990	2990	2990	2990	0
267	20250326	155500	86298380	2990	2990	2990	2990	0
268	20250326	155400	86298380	2990	2990	2990	2990	0
269	20250326	155300	86298380	2990	2990	2990	2990	0
270	20250326	155200	86298380	2990	2990	2990	2990	0
271	20250326	155100	86298380	2990	2990	2990	2990	0
272	20250326	155000	86298380	2990	2990	2990	2990	2289
273	20250326	154900	86298380	2990	2990	2990	2990	0
274	20250326	154800	86298380	2990	2990	2990	2990	0
275	20250326	154700	86298380	2990	2990	2990	2990	0
276	20250326	154600	86298380	2990	2990	2990	2990	0
277	20250326	154500	86298380	2990	2990	2990	2990	0
278	20250326	154400	86298380	2990	2990	2990	2990	0
279	20250326	154300	86298380	2990	2990	2990	2990	0
280	20250326	154200	86298380	2990	2990	2990	2990	0
281	20250326	154100	86298380	2990	2990	2990	2990	0
282	20250326	154000	86298380	2990	2990	2990	2990	0
283	20250326	153900	86298380	2990	2990	2990	2990	0
284	20250326	153800	86298380	2990	2990	2990	2990	0
285	20250326	153700	86298380	2990	2990	2990	2990	0
286	20250326	153600	86298380	2990	2990	2990	2990	0
287	20250326	153500	86298380	2990	2990	2990	2990	0
288	20250326	153400	86298380	2990	2990	2990	2990	0
289	20250326	153300	86298380	2990	2990	2990	2990	0
290	20250326	153200	86298380	2990	2990	2990	2990	0
291	20250326	153100	86298380	2990	2990	2990	2990	0
292	20250326	153000	86298380	2990	2990	2990	2990	2289
293	20250326	152900	79454270	2980	2980	2980	2980	0
294	20250326	152800	79454270	2980	2980	2980	2980	0
295	20250326	152700	79454270	2980	2980	2980	2980	0
296	20250326	152600	79454270	2980	2980	2980	2980	0
297	20250326	152500	79454270	2980	2980	2980	2980	0
298	20250326	152400	79454270	2980	2980	2980	2980	0
299	20250326	152300	79454270	2980	2980	2980	2980	0
300	20250326	152200	79454270	2980	2980	2980	2980	0
301	20250326	152100	79454270	2980	2980	2980	2980	0
302	20250326	152000	79454270	2980	2980	2980	2980	0
303	20250326	151900	79454270	2980	2970	2980	2970	1981
304	20250326	151800	73565335	2975	2975	2975	2975	0
305	20250326	151700	73565335	2975	2975	2975	2975	0
306	20250326	151600	73565335	2975	2975	2975	2975	0
307	20250326	151500	73565335	2975	2975	2975	2975	0
308	20250326	151400	73565335	2975	2975	2975	2975	0
309	20250326	151300	73565335	2975	2975	2975	2975	0
310	20250326	151200	73565335	2975	2975	2975	2975	0
311	20250326	151100	73565335	2975	2975	2975	2975	0
312	20250326	151000	73565335	2975	2975	2975	2975	0
313	20250326	150900	73565335	2975	2975	2975	2975	51
314	20250326	150800	73413610	2975	2975	2975	2975	0
315	20250326	150700	73413610	2975	2970	2975	2970	58
316	20250326	150600	73241075	2970	2970	2970	2970	0
317	20250326	150500	73241075	2970	2970	2970	2970	0
318	20250326	150400	73241075	2970	2970	2970	2970	0
319	20250326	150300	73241075	2970	2970	2970	2970	418
320	20250326	150200	71999615	2970	2970	2970	2970	1100
321	20250326	150100	68732615	2975	2975	2975	2975	6
322	20250326	150000	68714765	2970	2970	2970	2970	253
323	20250326	145900	67963355	2970	2970	2970	2970	0
324	20250326	145800	67963355	2970	2970	2970	2970	0
325	20250326	145700	67963355	2970	2970	2970	2970	0
326	20250326	145600	67963355	2970	2970	2970	2970	379
327	20250326	145500	66837725	2975	2975	2975	2975	0
328	20250326	145400	66837725	2975	2975	2975	2975	0
329	20250326	145300	66837725	2975	2975	2975	2975	0
330	20250326	145200	66837725	2975	2975	2975	2975	0
331	20250326	145100	66837725	2975	2975	2975	2975	10
332	20250326	145000	66807975	2975	2975	2975	2975	0
333	20250326	144900	66807975	2975	2975	2975	2975	0
334	20250326	144800	66807975	2975	2975	2975	2975	0
335	20250326	144700	66807975	2975	2975	2975	2975	0
336	20250326	144600	66807975	2975	2975	2975	2975	0
337	20250326	144500	66807975	2975	2975	2975	2975	0
338	20250326	144400	66807975	2975	2975	2975	2975	0
339	20250326	144300	66807975	2975	2975	2975	2975	0
340	20250326	144200	66807975	2975	2975	2975	2975	70
341	20250326	144100	66599725	2975	2975	2975	2975	0
342	20250326	144000	66599725	2975	2975	2975	2975	0
343	20250326	143900	66599725	2975	2975	2975	2975	0
344	20250326	143800	66599725	2975	2975	2975	2975	0
345	20250326	143700	66599725	2975	2975	2975	2975	0
346	20250326	143600	66599725	2975	2975	2975	2975	64
347	20250326	143500	66409325	2975	2975	2975	2975	0
348	20250326	143400	66409325	2975	2975	2975	2975	0
349	20250326	143300	66409325	2975	2975	2975	2975	278
350	20250326	143200	65582275	2975	2975	2975	2975	0
351	20250326	143100	65582275	2975	2975	2975	2975	129
352	20250326	143000	65198500	2980	2980	2980	2980	0
353	20250326	142900	65198500	2980	2980	2980	2980	0
354	20250326	142800	65198500	2980	2980	2980	2980	0
355	20250326	142700	65198500	2980	2980	2980	2980	0
356	20250326	142600	65198500	2980	2980	2980	2980	0
357	20250326	142500	65198500	2980	2980	2980	2980	1
358	20250326	142400	65195520	2975	2975	2975	2975	512
359	20250326	142300	63672320	2975	2975	2975	2975	0
360	20250326	142200	63672320	2975	2975	2975	2975	0
361	20250326	142100	63672320	2975	2975	2975	2975	500
362	20250326	142000	62184820	2975	2975	2975	2975	0
363	20250326	141900	62184820	2975	2975	2975	2975	0
364	20250326	141800	62184820	2975	2975	2975	2975	0
365	20250326	141700	62184820	2975	2975	2975	2975	0
366	20250326	141600	62184820	2975	2975	2975	2975	0
367	20250326	141500	62184820	2975	2975	2975	2975	0
368	20250326	141400	62184820	2975	2975	2975	2975	0
369	20250326	141300	62184820	2975	2975	2975	2975	0
370	20250326	141200	62184820	2975	2975	2975	2975	0
371	20250326	141100	62184820	2975	2975	2975	2975	0
372	20250326	141000	62184820	2975	2975	2975	2975	0
373	20250326	140900	62184820	2975	2975	2975	2975	0
374	20250326	140800	62184820	2975	2975	2975	2975	0
375	20250326	140700	62184820	2975	2975	2975	2975	0
376	20250326	140600	62184820	2975	2975	2975	2975	0
377	20250326	140500	62184820	2975	2975	2975	2975	496
378	20250326	140400	60709220	2975	2975	2975	2975	1
379	20250326	140300	60706245	2975	2975	2975	2975	3
380	20250326	140200	60697320	2980	2980	2980	2980	400
381	20250326	140100	59505320	2985	2985	2985	2985	0
382	20250326	140000	59505320	2985	2985	2985	2985	0
383	20250326	135900	59505320	2985	2985	2985	2985	0
384	20250326	135800	59505320	2985	2985	2985	2985	33
385	20250326	135700	59406815	2985	2985	2985	2985	27
386	20250326	135600	59326220	2985	2985	2985	2985	0
387	20250326	135500	59326220	2985	2985	2985	2985	0
388	20250326	135400	59326220	2985	2985	2985	2985	0
389	20250326	135300	59326220	2985	2985	2985	2985	41
390	20250326	135200	59203835	2985	2985	2985	2985	94
391	20250326	135100	58923245	2985	2985	2985	2985	0
392	20250326	135000	58923245	2985	2985	2985	2985	0
393	20250326	134900	58923245	2985	2985	2985	2985	0
394	20250326	134800	58923245	2985	2985	2985	2985	9
395	20250326	134700	58896380	2985	2985	2985	2985	474
396	20250326	134600	57481490	2985	2985	2985	2985	100
397	20250326	134500	57182990	2985	2985	2985	2985	0
398	20250326	134400	57182990	2985	2985	2985	2985	0
399	20250326	134300	57182990	2985	2985	2985	2985	100
400	20250326	134200	56884490	2985	2985	2985	2985	0
401	20250326	134100	56884490	2985	2985	2985	2985	0
402	20250326	134000	56884490	2985	2985	2985	2985	0
403	20250326	133900	56884490	2985	2985	2985	2985	0
404	20250326	133800	56884490	2985	2985	2985	2985	0
405	20250326	133700	56884490	2985	2985	2985	2985	0
406	20250326	133600	56884490	2985	2985	2985	2985	0
407	20250326	133500	56884490	2985	2985	2985	2985	0
408	20250326	133400	56884490	2985	2985	2985	2985	0
409	20250326	133300	56884490	2985	2985	2985	2985	0
410	20250326	133200	56884490	2985	2985	2985	2985	10
411	20250326	133100	56854640	2980	2980	2980	2980	0
412	20250326	133000	56854640	2980	2980	2980	2980	1500
413	20250326	132900	52384640	2975	2975	2975	2975	0
414	20250326	132800	52384640	2975	2975	2975	2975	0
415	20250326	132700	52384640	2975	2975	2975	2975	0
416	20250326	132600	52384640	2975	2975	2975	2975	0
417	20250326	132500	52384640	2975	2975	2975	2975	0
418	20250326	132400	52384640	2975	2975	2975	2975	302
419	20250326	132300	51486190	2975	2975	2975	2975	0
420	20250326	132200	51486190	2975	2975	2975	2975	0
421	20250326	132100	51486190	2975	2975	2975	2975	0
422	20250326	132000	51486190	2975	2975	2975	2975	0
423	20250326	131900	51486190	2975	2975	2975	2975	0
424	20250326	131800	51486190	2975	2975	2975	2975	0
425	20250326	131700	51486190	2975	2975	2975	2975	0
426	20250326	131600	51486190	2975	2975	2975	2975	50
427	20250326	131500	51337440	2975	2975	2975	2975	50
428	20250326	131400	51188690	2975	2975	2975	2975	0
429	20250326	131300	51188690	2975	2975	2975	2975	0
430	20250326	131200	51188690	2975	2975	2975	2975	0
431	20250326	131100	51188690	2975	2975	2975	2975	100
432	20250326	131000	50891190	2970	2970	2970	2970	60
433	20250326	130900	50712990	2975	2975	2975	2975	0
434	20250326	130800	50712990	2975	2975	2975	2975	0
435	20250326	130700	50712990	2975	2975	2975	2975	0
436	20250326	130600	50712990	2975	2975	2975	2975	0
437	20250326	130500	50712990	2975	2975	2975	2975	1
438	20250326	130400	50710015	2975	2975	2975	2975	0
439	20250326	130300	50710015	2975	2975	2975	2975	0
440	20250326	130200	50710015	2975	2975	2975	2975	0
441	20250326	130100	50710015	2975	2975	2975	2975	0
442	20250326	130000	50710015	2975	2975	2975	2975	0
443	20250326	125900	50710015	2975	2975	2975	2975	21
444	20250326	125800	50647540	2980	2980	2980	2980	0
445	20250326	125700	50647540	2980	2980	2980	2980	0
446	20250326	125600	50647540	2980	2980	2980	2980	0
447	20250326	125500	50647540	2980	2980	2980	2980	0
448	20250326	125400	50647540	2980	2980	2980	2980	0
449	20250326	125300	50647540	2980	2980	2980	2980	0
450	20250326	125200	50647540	2980	2980	2980	2980	0
451	20250326	125100	50647540	2980	2980	2980	2980	0
452	20250326	125000	50647540	2980	2980	2980	2980	0
453	20250326	124900	50647540	2980	2980	2980	2980	0
454	20250326	124800	50647540	2980	2980	2980	2980	0
455	20250326	124700	50647540	2980	2980	2980	2980	0
456	20250326	124600	50647540	2980	2980	2980	2980	0
457	20250326	124500	50647540	2980	2980	2980	2980	0
458	20250326	124400	50647540	2980	2980	2980	2980	0
459	20250326	124300	50647540	2980	2980	2980	2980	0
460	20250326	124200	50647540	2980	2980	2980	2980	0
461	20250326	124100	50647540	2980	2980	2980	2980	0
462	20250326	124000	50647540	2980	2980	2980	2980	0
463	20250326	123900	50647540	2980	2980	2980	2980	0
464	20250326	123800	50647540	2980	2980	2980	2980	0
465	20250326	123700	50647540	2980	2980	2980	2980	1
466	20250326	123600	50644560	2980	2975	2980	2975	100
467	20250326	123500	50346725	2975	2975	2975	2975	0
468	20250326	123400	50346725	2975	2975	2975	2975	0
469	20250326	123300	50346725	2975	2975	2975	2975	500
470	20250326	123200	48859225	2975	2975	2975	2975	0
471	20250326	123100	48859225	2975	2975	2975	2975	0
472	20250326	123000	48859225	2975	2975	2975	2975	337
473	20250326	122900	47856650	2970	2970	2970	2970	101
474	20250326	122800	47556680	2970	2970	2970	2970	0
475	20250326	122700	47556680	2970	2970	2970	2970	0
476	20250326	122600	47556680	2970	2970	2970	2970	260
477	20250326	122500	46784480	2970	2970	2970	2970	3
478	20250326	122400	46775570	2970	2970	2970	2970	0
479	20250326	122300	46775570	2970	2970	2970	2970	0
480	20250326	122200	46775570	2970	2970	2970	2970	0
481	20250326	122100	46775570	2970	2970	2970	2970	0
482	20250326	122000	46775570	2970	2970	2970	2970	0
483	20250326	121900	46775570	2970	2970	2970	2970	0
484	20250326	121800	46775570	2970	2970	2970	2970	0
485	20250326	121700	46775570	2970	2970	2970	2970	0
486	20250326	121600	46775570	2970	2970	2970	2970	0
487	20250326	121500	46775570	2970	2970	2970	2970	0
488	20250326	121400	46775570	2970	2970	2970	2970	0
489	20250326	121300	46775570	2970	2970	2970	2970	0
490	20250326	121200	46775570	2970	2970	2970	2970	0
491	20250326	121100	46775570	2970	2970	2970	2970	0
492	20250326	121000	46775570	2970	2970	2970	2970	0
493	20250326	120900	46775570	2970	2970	2970	2970	288
494	20250326	120800	45920210	2965	2965	2965	2965	0
495	20250326	120700	45920210	2965	2965	2965	2965	0
496	20250326	120600	45920210	2965	2965	2965	2965	0
497	20250326	120500	45920210	2965	2965	2965	2965	0
498	20250326	120400	45920210	2965	2965	2965	2965	132
499	20250326	120300	45528830	2965	2965	2965	2965	0
500	20250326	120200	45528830	2965	2965	2965	2965	0
501	20250326	120100	45528830	2965	2965	2965	2965	0
502	20250326	120000	45528830	2965	2965	2965	2965	0
503	20250326	115900	45528830	2965	2965	2965	2965	0
504	20250326	115800	45528830	2965	2965	2965	2965	0
505	20250326	115700	45528830	2965	2965	2965	2965	0
506	20250326	115600	45528830	2965	2965	2965	2965	0
507	20250326	115500	45528830	2965	2965	2965	2965	0
508	20250326	115400	45528830	2965	2965	2965	2965	0
509	20250326	115300	45528830	2965	2965	2965	2965	0
510	20250326	115200	45528830	2965	2965	2965	2965	0
511	20250326	115100	45528830	2965	2965	2965	2965	0
512	20250326	115000	45528830	2965	2965	2965	2965	0
513	20250326	114900	45528830	2965	2965	2965	2965	0
514	20250326	114800	45528830	2965	2965	2965	2965	0
515	20250326	114700	45528830	2965	2965	2965	2965	0
516	20250326	114600	45528830	2965	2965	2965	2965	0
517	20250326	114500	45528830	2965	2965	2965	2965	0
518	20250326	114400	45528830	2965	2965	2965	2965	0
519	20250326	114300	45528830	2965	2965	2965	2965	0
520	20250326	114200	45528830	2965	2965	2965	2965	0
521	20250326	114100	45528830	2965	2965	2965	2965	0
522	20250326	114000	45528830	2965	2965	2965	2965	0
523	20250326	113900	45528830	2965	2965	2965	2965	1043
524	20250326	113800	42436335	2965	2965	2965	2965	0
525	20250326	113700	42436335	2965	2965	2965	2965	0
526	20250326	113600	42436335	2965	2965	2965	2965	0
527	20250326	113500	42436335	2965	2965	2965	2965	0
528	20250326	113400	42436335	2965	2965	2965	2965	0
529	20250326	113300	42436335	2965	2965	2965	2965	0
530	20250326	113200	42436335	2965	2965	2965	2965	753
531	20250326	113100	40203690	2970	2970	2970	2970	0
532	20250326	113000	40203690	2970	2970	2970	2970	58
533	20250326	112900	40031430	2970	2970	2970	2970	10
534	20250326	112800	40001730	2970	2970	2970	2970	0
535	20250326	112700	40001730	2970	2970	2970	2970	0
536	20250326	112600	40001730	2970	2970	2970	2970	123
537	20250326	112500	39636420	2970	2970	2970	2970	100
538	20250326	112400	39339420	2970	2970	2970	2970	334
539	20250326	112300	38347440	2975	2975	2975	2975	0
540	20250326	112200	38347440	2975	2975	2975	2975	0
541	20250326	112100	38347440	2975	2975	2975	2975	0
542	20250326	112000	38347440	2975	2975	2975	2975	0
543	20250326	111900	38347440	2975	2975	2975	2975	0
544	20250326	111800	38347440	2975	2975	2975	2975	0
545	20250326	111700	38347440	2975	2975	2975	2975	0
546	20250326	111600	38347440	2975	2975	2975	2975	100
547	20250326	111500	38049940	2970	2970	2970	2970	0
548	20250326	111400	38049940	2970	2970	2970	2970	0
549	20250326	111300	38049940	2970	2970	2970	2970	0
550	20250326	111200	38049940	2970	2970	2970	2970	0
551	20250326	111100	38049940	2970	2970	2970	2970	0
552	20250326	111000	38049940	2970	2970	2970	2970	0
553	20250326	110900	38049940	2970	2970	2970	2970	0
554	20250326	110800	38049940	2970	2970	2970	2970	0
555	20250326	110700	38049940	2970	2970	2970	2970	0
556	20250326	110600	38049940	2970	2970	2970	2970	0
557	20250326	110500	38049940	2970	2970	2970	2970	0
558	20250326	110400	38049940	2970	2970	2970	2970	0
559	20250326	110300	38049940	2970	2970	2970	2970	0
560	20250326	110200	38049940	2970	2970	2970	2970	1
561	20250326	110100	38046970	2975	2975	2975	2975	0
562	20250326	110000	38046970	2975	2975	2975	2975	0
563	20250326	105900	38046970	2975	2975	2975	2975	0
564	20250326	105800	38046970	2975	2975	2975	2975	0
565	20250326	105700	38046970	2975	2975	2975	2975	2
566	20250326	105600	38041020	2980	2980	2980	2980	140
567	20250326	105500	37623820	2980	2980	2980	2980	0
568	20250326	105400	37623820	2980	2980	2980	2980	0
569	20250326	105300	37623820	2980	2980	2980	2980	0
570	20250326	105200	37623820	2980	2980	2980	2980	0
571	20250326	105100	37623820	2980	2980	2980	2980	0
572	20250326	105000	37623820	2980	2980	2980	2980	0
573	20250326	104900	37623820	2980	2980	2980	2980	0
574	20250326	104800	37623820	2980	2980	2980	2980	0
575	20250326	104700	37623820	2980	2975	2980	2975	90
576	20250326	104600	37356065	2975	2975	2975	2975	1
577	20250326	104500	37353090	2975	2975	2975	2975	30
578	20250326	104400	37263840	2975	2975	2975	2975	0
579	20250326	104300	37263840	2975	2975	2975	2975	1
580	20250326	104200	37260865	2975	2975	2975	2975	5
581	20250326	104100	37245990	2970	2970	2970	2970	0
582	20250326	104000	37245990	2970	2970	2970	2970	0
583	20250326	103900	37245990	2970	2970	2970	2970	0
584	20250326	103800	37245990	2970	2970	2970	2970	0
585	20250326	103700	37245990	2970	2970	2970	2970	0
586	20250326	103600	37245990	2970	2970	2970	2970	0
587	20250326	103500	37245990	2970	2970	2970	2970	27
588	20250326	103400	37165800	2970	2970	2970	2970	1
589	20250326	103300	37162830	2970	2970	2970	2970	0
590	20250326	103200	37162830	2970	2970	2970	2970	0
591	20250326	103100	37162830	2970	2970	2970	2970	0
592	20250326	103000	37162830	2970	2970	2970	2970	3
593	20250326	102900	37153920	2965	2965	2965	2965	5
594	20250326	102800	37139095	2965	2965	2965	2965	0
595	20250326	102700	37139095	2965	2965	2965	2965	0
596	20250326	102600	37139095	2965	2965	2965	2965	0
597	20250326	102500	37139095	2965	2965	2965	2965	0
598	20250326	102400	37139095	2965	2965	2965	2965	0
599	20250326	102300	37139095	2965	2965	2965	2965	0
600	20250326	102200	37139095	2965	2965	2965	2965	0
601	20250326	102100	37139095	2965	2965	2965	2965	0
602	20250326	102000	37139095	2965	2965	2965	2965	0
603	20250326	101900	37139095	2965	2965	2965	2965	0
604	20250326	101800	37139095	2965	2965	2965	2965	0
605	20250326	101700	37139095	2965	2965	2965	2965	500
606	20250326	101600	35656595	2970	2970	2970	2970	100
607	20250326	101500	35359595	2965	2965	2965	2965	0
608	20250326	101400	35359595	2965	2965	2965	2965	0
609	20250326	101300	35359595	2965	2965	2965	2965	0
610	20250326	101200	35359595	2965	2965	2965	2965	0
611	20250326	101100	35359595	2965	2965	2965	2965	100
612	20250326	101000	35063095	2965	2965	2965	2965	500
613	20250326	100900	33580595	2965	2965	2965	2965	8
614	20250326	100800	33556875	2965	2965	2965	2965	1000
615	20250326	100700	30591875	2965	2970	2970	2965	300
616	20250326	100600	29701410	2970	2970	2970	2970	0
617	20250326	100500	29701410	2970	2970	2970	2970	0
618	20250326	100400	29701410	2970	2970	2970	2970	0
619	20250326	100300	29701410	2970	2970	2970	2970	21
620	20250326	100200	29639040	2975	2975	2975	2975	0
621	20250326	100100	29639040	2975	2975	2975	2975	1
622	20250326	100000	29636065	2975	2975	2975	2975	178
623	20250326	095900	29106515	2975	2975	2975	2975	122
624	20250326	095800	28743565	2970	2970	2970	2970	115
625	20250326	095700	28402015	2965	2965	2965	2965	0
626	20250326	095600	28402015	2965	2965	2965	2965	0
627	20250326	095500	28402015	2965	2965	2965	2965	0
628	20250326	095400	28402015	2965	2965	2965	2965	0
629	20250326	095300	28402015	2965	2965	2965	2965	0
630	20250326	095200	28402015	2965	2965	2965	2965	0
631	20250326	095100	28402015	2965	2965	2965	2965	0
632	20250326	095000	28402015	2965	2965	2965	2965	0
633	20250326	094900	28402015	2965	2970	2970	2965	223
634	20250326	094800	27740815	2970	2970	2970	2970	46
635	20250326	094700	27604195	2970	2970	2970	2970	0
636	20250326	094600	27604195	2970	2970	2970	2970	0
637	20250326	094500	27604195	2970	2970	2970	2970	0
638	20250326	094400	27604195	2970	2970	2970	2970	0
639	20250326	094300	27604195	2970	2970	2970	2970	0
640	20250326	094200	27604195	2970	2970	2970	2970	1115
641	20250326	094100	24292645	2970	2970	2970	2970	0
642	20250326	094000	24292645	2970	2970	2970	2970	0
643	20250326	093900	24292645	2970	2970	2970	2970	0
644	20250326	093800	24292645	2970	2970	2970	2970	119
645	20250326	093700	23939215	2970	2970	2970	2970	0
646	20250326	093600	23939215	2970	2970	2970	2970	15
647	20250326	093500	23894665	2970	2970	2970	2970	1
648	20250326	093400	23891695	2970	2970	2970	2970	4
649	20250326	093300	23879815	2960	2970	2970	2960	102
650	20250326	093200	23577885	2965	2970	2970	2965	249
651	20250326	093100	22839595	2970	2970	2970	2970	0
652	20250326	093000	22839595	2970	2970	2970	2970	1
653	20250326	092900	22836625	2970	2970	2975	2970	351
654	20250326	092800	21794120	2960	2960	2960	2960	49
655	20250326	092700	21649080	2960	2960	2960	2960	0
656	20250326	092600	21649080	2960	2960	2960	2960	0
657	20250326	092500	21649080	2960	2965	2965	2960	64
658	20250326	092400	21459415	2965	2965	2965	2965	0
659	20250326	092300	21459415	2965	2965	2965	2965	161
660	20250326	092200	20982050	2965	2965	2965	2965	339
661	20250326	092100	19976915	2965	2965	2965	2965	200
662	20250326	092000	19383915	2965	2960	2965	2960	86
663	20250326	091900	19129350	2965	2965	2965	2965	0
664	20250326	091800	19129350	2965	2965	2965	2965	120
665	20250326	091700	18773550	2965	2965	2965	2965	0
666	20250326	091600	18773550	2965	2965	2965	2965	0
667	20250326	091500	18773550	2965	2960	2965	2960	195
668	20250326	091400	18195700	2970	2970	2970	2970	0
669	20250326	091300	18195700	2970	2965	2970	2955	53
670	20250326	091200	18039040	2965	2967	2967	2965	2497
671	20250326	091100	10633435	2965	2965	2965	2960	831
672	20250326	091000	8172115	2965	2970	2970	2965	80
673	20250326	090900	7934910	2970	2985	2985	2970	552
674	20250326	090800	6292470	2965	2975	2975	2965	71
675	20250326	090700	6081905	2970	2970	2970	2970	0
676	20250326	090600	6081905	2970	2970	2970	2970	0
677	20250326	090500	6081905	2970	2980	2980	2970	404
678	20250326	090400	4882000	2990	2990	2990	2990	0
679	20250326	090300	4882000	2990	2990	2990	2990	0
680	20250326	090200	4882000	2990	2990	2990	2990	34
681	20250326	090100	4780340	2990	2985	2990	2985	17
682	20250326	090000	4729515	3015	3020	3020	2950	1582