KissMeData/162300/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	202900	151216035	2440	2440	2440	2440	1713
3	20250326	202800	151216035	2440	2440	2440	2440	0
4	20250326	202700	151216035	2440	2440	2440	2440	0
5	20250326	202600	151216035	2440	2440	2440	2440	0
6	20250326	202500	151216035	2440	2440	2440	2440	0
7	20250326	202400	151216035	2440	2440	2440	2440	0
8	20250326	202300	151216035	2440	2440	2440	2440	0
9	20250326	202200	151216035	2440	2440	2440	2440	0
10	20250326	202100	151216035	2440	2440	2440	2440	0
11	20250326	202000	151216035	2440	2440	2440	2440	0
12	20250326	201900	151216035	2440	2440	2440	2440	0
13	20250326	201800	151216035	2440	2440	2440	2440	0
14	20250326	201700	151216035	2440	2440	2440	2440	0
15	20250326	201600	151216035	2440	2440	2440	2440	0
16	20250326	201500	151216035	2440	2440	2440	2440	0
17	20250326	201400	151216035	2440	2440	2440	2440	0
18	20250326	201300	151216035	2440	2440	2440	2440	0
19	20250326	201200	151216035	2440	2440	2440	2440	0
20	20250326	201100	151216035	2440	2440	2440	2440	0
21	20250326	201000	151216035	2440	2440	2440	2440	0
22	20250326	200900	151216035	2440	2440	2440	2440	0
23	20250326	200800	151216035	2440	2440	2440	2440	0
24	20250326	200700	151216035	2440	2440	2440	2440	0
25	20250326	200600	151216035	2440	2440	2440	2440	0
26	20250326	200500	151216035	2440	2440	2440	2440	0
27	20250326	200400	151216035	2440	2440	2440	2440	0
28	20250326	200300	151216035	2440	2440	2440	2440	0
29	20250326	200200	151216035	2440	2440	2440	2440	0
30	20250326	200100	151216035	2440	2440	2440	2440	0
31	20250326	200000	151216035	2440	2440	2440	2440	0
32	20250326	195900	151216035	2440	2440	2440	2440	1713
33	20250326	195800	151216035	2440	2440	2440	2440	0
34	20250326	195700	151216035	2440	2440	2440	2440	0
35	20250326	195600	151216035	2440	2440	2440	2440	0
36	20250326	195500	151216035	2440	2440	2440	2440	0
37	20250326	195400	151216035	2440	2440	2440	2440	0
38	20250326	195300	151216035	2440	2440	2440	2440	0
39	20250326	195200	151216035	2440	2440	2440	2440	0
40	20250326	195100	151216035	2440	2440	2440	2440	0
41	20250326	195000	151216035	2440	2440	2440	2440	0
42	20250326	194900	151216035	2440	2440	2440	2440	0
43	20250326	194800	151216035	2440	2440	2440	2440	0
44	20250326	194700	151216035	2440	2440	2440	2440	0
45	20250326	194600	151216035	2440	2440	2440	2440	0
46	20250326	194500	151216035	2440	2440	2440	2440	0
47	20250326	194400	151216035	2440	2440	2440	2440	0
48	20250326	194300	151216035	2440	2440	2440	2440	0
49	20250326	194200	151216035	2440	2440	2440	2440	0
50	20250326	194100	151216035	2440	2440	2440	2440	0
51	20250326	194000	151216035	2440	2440	2440	2440	0
52	20250326	193900	151216035	2440	2440	2440	2440	0
53	20250326	193800	151216035	2440	2440	2440	2440	0
54	20250326	193700	151216035	2440	2440	2440	2440	0
55	20250326	193600	151216035	2440	2440	2440	2440	0
56	20250326	193500	151216035	2440	2440	2440	2440	0
57	20250326	193400	151216035	2440	2440	2440	2440	0
58	20250326	193300	151216035	2440	2440	2440	2440	0
59	20250326	193200	151216035	2440	2440	2440	2440	0
60	20250326	193100	151216035	2440	2440	2440	2440	0
61	20250326	193000	151216035	2440	2440	2440	2440	0
62	20250326	192900	151216035	2440	2440	2440	2440	1713
63	20250326	192800	151216035	2440	2440	2440	2440	0
64	20250326	192700	151216035	2440	2440	2440	2440	0
65	20250326	192600	151216035	2440	2440	2440	2440	0
66	20250326	192500	151216035	2440	2440	2440	2440	0
67	20250326	192400	151216035	2440	2440	2440	2440	0
68	20250326	192300	151216035	2440	2440	2440	2440	0
69	20250326	192200	151216035	2440	2440	2440	2440	0
70	20250326	192100	151216035	2440	2440	2440	2440	0
71	20250326	192000	151216035	2440	2440	2440	2440	0
72	20250326	191900	151216035	2440	2440	2440	2440	0
73	20250326	191800	151216035	2440	2440	2440	2440	0
74	20250326	191700	151216035	2440	2440	2440	2440	0
75	20250326	191600	151216035	2440	2440	2440	2440	0
76	20250326	191500	151216035	2440	2440	2440	2440	0
77	20250326	191400	151216035	2440	2440	2440	2440	0
78	20250326	191300	151216035	2440	2440	2440	2440	0
79	20250326	191200	151216035	2440	2440	2440	2440	0
80	20250326	191100	151216035	2440	2440	2440	2440	0
81	20250326	191000	151216035	2440	2440	2440	2440	0
82	20250326	190900	151216035	2440	2440	2440	2440	0
83	20250326	190800	151216035	2440	2440	2440	2440	0
84	20250326	190700	151216035	2440	2440	2440	2440	0
85	20250326	190600	151216035	2440	2440	2440	2440	0
86	20250326	190500	151216035	2440	2440	2440	2440	0
87	20250326	190400	151216035	2440	2440	2440	2440	0
88	20250326	190300	151216035	2440	2440	2440	2440	0
89	20250326	190200	151216035	2440	2440	2440	2440	0
90	20250326	190100	151216035	2440	2440	2440	2440	0
91	20250326	190000	151216035	2440	2440	2440	2440	0
92	20250326	185900	151216035	2440	2440	2440	2440	1713
93	20250326	185800	151216035	2440	2440	2440	2440	0
94	20250326	185700	151216035	2440	2440	2440	2440	0
95	20250326	185600	151216035	2440	2440	2440	2440	0
96	20250326	185500	151216035	2440	2440	2440	2440	0
97	20250326	185400	151216035	2440	2440	2440	2440	0
98	20250326	185300	151216035	2440	2440	2440	2440	0
99	20250326	185200	151216035	2440	2440	2440	2440	0
100	20250326	185100	151216035	2440	2440	2440	2440	0
101	20250326	185000	151216035	2440	2440	2440	2440	0
102	20250326	184900	151216035	2440	2440	2440	2440	0
103	20250326	184800	151216035	2440	2440	2440	2440	0
104	20250326	184700	151216035	2440	2440	2440	2440	0
105	20250326	184600	151216035	2440	2440	2440	2440	0
106	20250326	184500	151216035	2440	2440	2440	2440	0
107	20250326	184400	151216035	2440	2440	2440	2440	0
108	20250326	184300	151216035	2440	2440	2440	2440	0
109	20250326	184200	151216035	2440	2440	2440	2440	0
110	20250326	184100	151216035	2440	2440	2440	2440	0
111	20250326	184000	151216035	2440	2440	2440	2440	0
112	20250326	183900	151216035	2440	2440	2440	2440	0
113	20250326	183800	151216035	2440	2440	2440	2440	0
114	20250326	183700	151216035	2440	2440	2440	2440	0
115	20250326	183600	151216035	2440	2440	2440	2440	0
116	20250326	183500	151216035	2440	2440	2440	2440	0
117	20250326	183400	151216035	2440	2440	2440	2440	0
118	20250326	183300	151216035	2440	2440	2440	2440	0
119	20250326	183200	151216035	2440	2440	2440	2440	0
120	20250326	183100	151216035	2440	2440	2440	2440	0
121	20250326	183000	151216035	2440	2440	2440	2440	0
122	20250326	182900	151216035	2440	2440	2440	2440	1713
123	20250326	182800	151216035	2440	2440	2440	2440	0
124	20250326	182700	151216035	2440	2440	2440	2440	0
125	20250326	182600	151216035	2440	2440	2440	2440	0
126	20250326	182500	151216035	2440	2440	2440	2440	0
127	20250326	182400	151216035	2440	2440	2440	2440	0
128	20250326	182300	151216035	2440	2440	2440	2440	0
129	20250326	182200	151216035	2440	2440	2440	2440	0
130	20250326	182100	151216035	2440	2440	2440	2440	0
131	20250326	182000	151216035	2440	2440	2440	2440	0
132	20250326	181900	151216035	2440	2440	2440	2440	0
133	20250326	181800	151216035	2440	2440	2440	2440	0
134	20250326	181700	151216035	2440	2440	2440	2440	0
135	20250326	181600	151216035	2440	2440	2440	2440	0
136	20250326	181500	151216035	2440	2440	2440	2440	0
137	20250326	181400	151216035	2440	2440	2440	2440	0
138	20250326	181300	151216035	2440	2440	2440	2440	0
139	20250326	181200	151216035	2440	2440	2440	2440	0
140	20250326	181100	151216035	2440	2440	2440	2440	0
141	20250326	181000	151216035	2440	2440	2440	2440	0
142	20250326	180900	151216035	2440	2440	2440	2440	0
143	20250326	180800	151216035	2440	2440	2440	2440	0
144	20250326	180700	151216035	2440	2440	2440	2440	0
145	20250326	180600	151216035	2440	2440	2440	2440	0
146	20250326	180500	151216035	2440	2440	2440	2440	0
147	20250326	180400	151216035	2440	2440	2440	2440	0
148	20250326	180300	151216035	2440	2440	2440	2440	0
149	20250326	180200	151216035	2440	2440	2440	2440	0
150	20250326	180100	151216035	2440	2440	2440	2440	0
151	20250326	180000	151216035	2440	2440	2440	2440	0
152	20250326	175900	151216035	2440	2440	2440	2440	1713
153	20250326	175800	151216035	2440	2440	2440	2440	0
154	20250326	175700	151216035	2440	2440	2440	2440	0
155	20250326	175600	151216035	2440	2440	2440	2440	0
156	20250326	175500	151216035	2440	2440	2440	2440	0
157	20250326	175400	151216035	2440	2440	2440	2440	0
158	20250326	175300	151216035	2440	2440	2440	2440	0
159	20250326	175200	151216035	2440	2440	2440	2440	0
160	20250326	175100	151216035	2440	2440	2440	2440	0
161	20250326	175000	151216035	2440	2440	2440	2440	0
162	20250326	174900	151216035	2440	2440	2440	2440	0
163	20250326	174800	151216035	2440	2440	2440	2440	0
164	20250326	174700	151216035	2440	2440	2440	2440	0
165	20250326	174600	151216035	2440	2440	2440	2440	0
166	20250326	174500	151216035	2440	2440	2440	2440	0
167	20250326	174400	151216035	2440	2440	2440	2440	0
168	20250326	174300	151216035	2440	2440	2440	2440	0
169	20250326	174200	151216035	2440	2440	2440	2440	0
170	20250326	174100	151216035	2440	2440	2440	2440	0
171	20250326	174000	151216035	2440	2440	2440	2440	0
172	20250326	173900	151216035	2440	2440	2440	2440	0
173	20250326	173800	151216035	2440	2440	2440	2440	0
174	20250326	173700	151216035	2440	2440	2440	2440	0
175	20250326	173600	151216035	2440	2440	2440	2440	0
176	20250326	173500	151216035	2440	2440	2440	2440	0
177	20250326	173400	151216035	2440	2440	2440	2440	0
178	20250326	173300	151216035	2440	2440	2440	2440	0
179	20250326	173200	151216035	2440	2440	2440	2440	0
180	20250326	173100	151216035	2440	2440	2440	2440	0
181	20250326	173000	151216035	2440	2440	2440	2440	0
182	20250326	172900	151216035	2440	2440	2440	2440	1713
183	20250326	172800	151216035	2440	2440	2440	2440	0
184	20250326	172700	151216035	2440	2440	2440	2440	0
185	20250326	172600	151216035	2440	2440	2440	2440	0
186	20250326	172500	151216035	2440	2440	2440	2440	0
187	20250326	172400	151216035	2440	2440	2440	2440	0
188	20250326	172300	151216035	2440	2440	2440	2440	0
189	20250326	172200	151216035	2440	2440	2440	2440	0
190	20250326	172100	151216035	2440	2440	2440	2440	0
191	20250326	172000	151216035	2440	2440	2440	2440	0
192	20250326	171900	151216035	2440	2440	2440	2440	0
193	20250326	171800	151216035	2440	2440	2440	2440	0
194	20250326	171700	151216035	2440	2440	2440	2440	0
195	20250326	171600	151216035	2440	2440	2440	2440	0
196	20250326	171500	151216035	2440	2440	2440	2440	0
197	20250326	171400	151216035	2440	2440	2440	2440	0
198	20250326	171300	151216035	2440	2440	2440	2440	0
199	20250326	171200	151216035	2440	2440	2440	2440	0
200	20250326	171100	151216035	2440	2440	2440	2440	0
201	20250326	171000	151216035	2440	2440	2440	2440	0
202	20250326	170900	151216035	2440	2440	2440	2440	0
203	20250326	170800	151216035	2440	2440	2440	2440	0
204	20250326	170700	151216035	2440	2440	2440	2440	0
205	20250326	170600	151216035	2440	2440	2440	2440	0
206	20250326	170500	151216035	2440	2440	2440	2440	0
207	20250326	170400	151216035	2440	2440	2440	2440	0
208	20250326	170300	151216035	2440	2440	2440	2440	0
209	20250326	170200	151216035	2440	2440	2440	2440	0
210	20250326	170100	151216035	2440	2440	2440	2440	0
211	20250326	170000	151216035	2440	2440	2440	2440	0
212	20250326	165900	151216035	2440	2440	2440	2440	1713
213	20250326	165800	151216035	2440	2440	2440	2440	0
214	20250326	165700	151216035	2440	2440	2440	2440	0
215	20250326	165600	151216035	2440	2440	2440	2440	0
216	20250326	165500	151216035	2440	2440	2440	2440	0
217	20250326	165400	151216035	2440	2440	2440	2440	0
218	20250326	165300	151216035	2440	2440	2440	2440	0
219	20250326	165200	151216035	2440	2440	2440	2440	0
220	20250326	165100	151216035	2440	2440	2440	2440	0
221	20250326	165000	151216035	2440	2440	2440	2440	0
222	20250326	164900	151216035	2440	2440	2440	2440	0
223	20250326	164800	151216035	2440	2440	2440	2440	0
224	20250326	164700	151216035	2440	2440	2440	2440	0
225	20250326	164600	151216035	2440	2440	2440	2440	0
226	20250326	164500	151216035	2440	2440	2440	2440	0
227	20250326	164400	151216035	2440	2440	2440	2440	0
228	20250326	164300	151216035	2440	2440	2440	2440	0
229	20250326	164200	151216035	2440	2440	2440	2440	0
230	20250326	164100	151216035	2440	2440	2440	2440	0
231	20250326	164000	151216035	2440	2440	2440	2440	0
232	20250326	163900	151216035	2440	2440	2440	2440	0
233	20250326	163800	151216035	2440	2440	2440	2440	0
234	20250326	163700	151216035	2440	2440	2440	2440	0
235	20250326	163600	151216035	2440	2440	2440	2440	0
236	20250326	163500	151216035	2440	2440	2440	2440	0
237	20250326	163400	151216035	2440	2440	2440	2440	0
238	20250326	163300	151216035	2440	2440	2440	2440	0
239	20250326	163200	151216035	2440	2440	2440	2440	0
240	20250326	163100	151216035	2440	2440	2440	2440	0
241	20250326	163000	151216035	2440	2440	2440	2440	0
242	20250326	162900	151216035	2440	2440	2440	2440	1713
243	20250326	162800	151216035	2440	2440	2440	2440	0
244	20250326	162700	151216035	2440	2440	2440	2440	0
245	20250326	162600	151216035	2440	2440	2440	2440	0
246	20250326	162500	151216035	2440	2440	2440	2440	0
247	20250326	162400	151216035	2440	2440	2440	2440	0
248	20250326	162300	151216035	2440	2440	2440	2440	0
249	20250326	162200	151216035	2440	2440	2440	2440	0
250	20250326	162100	151216035	2440	2440	2440	2440	0
251	20250326	162000	151216035	2440	2440	2440	2440	0
252	20250326	161900	151216035	2440	2440	2440	2440	0
253	20250326	161800	151216035	2440	2440	2440	2440	0
254	20250326	161700	151216035	2440	2440	2440	2440	0
255	20250326	161600	151216035	2440	2440	2440	2440	0
256	20250326	161500	151216035	2440	2440	2440	2440	0
257	20250326	161400	151216035	2440	2440	2440	2440	0
258	20250326	161300	151216035	2440	2440	2440	2440	0
259	20250326	161200	151216035	2440	2440	2440	2440	0
260	20250326	161100	151216035	2440	2440	2440	2440	0
261	20250326	161000	151216035	2440	2440	2440	2440	0
262	20250326	160900	151216035	2440	2440	2440	2440	0
263	20250326	160800	151216035	2440	2440	2440	2440	0
264	20250326	160700	151216035	2440	2440	2440	2440	0
265	20250326	160600	151216035	2440	2440	2440	2440	0
266	20250326	160500	151216035	2440	2440	2440	2440	0
267	20250326	160400	151216035	2440	2440	2440	2440	0
268	20250326	160300	151216035	2440	2440	2440	2440	0
269	20250326	160200	151216035	2440	2440	2440	2440	0
270	20250326	160100	151216035	2440	2440	2440	2440	0
271	20250326	160000	151216035	2440	2440	2440	2440	0
272	20250326	155900	151216035	2440	2440	2440	2440	1713
273	20250326	155800	151216035	2440	2440	2440	2440	0
274	20250326	155700	151216035	2440	2440	2440	2440	0
275	20250326	155600	151216035	2440	2440	2440	2440	0
276	20250326	155500	151216035	2440	2440	2440	2440	0
277	20250326	155400	151216035	2440	2440	2440	2440	0
278	20250326	155300	151216035	2440	2440	2440	2440	0
279	20250326	155200	151216035	2440	2440	2440	2440	0
280	20250326	155100	151216035	2440	2440	2440	2440	0
281	20250326	155000	151216035	2440	2440	2440	2440	0
282	20250326	154900	151216035	2440	2440	2440	2440	0
283	20250326	154800	151216035	2440	2440	2440	2440	0
284	20250326	154700	151216035	2440	2440	2440	2440	0
285	20250326	154600	151216035	2440	2440	2440	2440	0
286	20250326	154500	151216035	2440	2440	2440	2440	0
287	20250326	154400	151216035	2440	2440	2440	2440	0
288	20250326	154300	151216035	2440	2440	2440	2440	0
289	20250326	154200	151216035	2440	2440	2440	2440	0
290	20250326	154100	151216035	2440	2440	2440	2440	0
291	20250326	154000	151216035	2440	2440	2440	2440	0
292	20250326	153900	151216035	2440	2440	2440	2440	0
293	20250326	153800	151216035	2440	2440	2440	2440	0
294	20250326	153700	151216035	2440	2440	2440	2440	0
295	20250326	153600	151216035	2440	2440	2440	2440	0
296	20250326	153500	151216035	2440	2440	2440	2440	0
297	20250326	153400	151216035	2440	2440	2440	2440	0
298	20250326	153300	151216035	2440	2440	2440	2440	0
299	20250326	153200	151216035	2440	2440	2440	2440	0
300	20250326	153100	151216035	2440	2440	2440	2440	0
301	20250326	153000	151216035	2440	2440	2440	2440	1713
302	20250326	152900	147036315	2415	2415	2415	2415	0
303	20250326	152800	147036315	2415	2415	2415	2415	0
304	20250326	152700	147036315	2415	2415	2415	2415	0
305	20250326	152600	147036315	2415	2415	2415	2415	0
306	20250326	152500	147036315	2415	2415	2415	2415	0
307	20250326	152400	147036315	2415	2415	2415	2415	0
308	20250326	152300	147036315	2415	2415	2415	2415	0
309	20250326	152200	147036315	2415	2415	2415	2415	0
310	20250326	152100	147036315	2415	2415	2415	2415	0
311	20250326	152000	147036315	2415	2415	2415	2415	0
312	20250326	151900	147036315	2415	2415	2420	2415	1306
313	20250326	151800	143882205	2415	2425	2425	2415	48
314	20250326	151700	143766270	2415	2415	2415	2415	0
315	20250326	151600	143766270	2415	2415	2415	2415	1
316	20250326	151500	143763855	2415	2415	2415	2415	0
317	20250326	151400	143763855	2415	2415	2435	2415	63
318	20250326	151300	143611690	2435	2415	2435	2415	82
319	20250326	151200	143413640	2415	2415	2415	2415	9
320	20250326	151100	143391905	2420	2420	2420	2420	0
321	20250326	151000	143391905	2420	2420	2420	2420	513
322	20250326	150900	142150445	2420	2420	2420	2420	0
323	20250326	150800	142150445	2420	2420	2420	2420	0
324	20250326	150700	142150445	2420	2420	2420	2420	0
325	20250326	150600	142150445	2420	2420	2420	2420	0
326	20250326	150500	142150445	2420	2420	2420	2420	0
327	20250326	150400	142150445	2420	2420	2420	2420	0
328	20250326	150300	142150445	2420	2420	2420	2420	0
329	20250326	150200	142150445	2420	2420	2420	2420	0
330	20250326	150100	142150445	2420	2420	2420	2420	0
331	20250326	150000	142150445	2420	2420	2420	2420	0
332	20250326	145900	142150445	2420	2425	2425	2420	700
333	20250326	145800	140456410	2440	2440	2440	2440	0
334	20250326	145700	140456410	2440	2440	2440	2440	1
335	20250326	145600	140453970	2440	2440	2440	2440	0
336	20250326	145500	140453970	2440	2440	2440	2440	0
337	20250326	145400	140453970	2440	2440	2440	2440	0
338	20250326	145300	140453970	2440	2440	2440	2440	0
339	20250326	145200	140453970	2440	2440	2440	2440	0
340	20250326	145100	140453970	2440	2440	2440	2440	0
341	20250326	145000	140453970	2440	2440	2440	2440	0
342	20250326	144900	140453970	2440	2440	2440	2440	0
343	20250326	144800	140453970	2440	2440	2440	2440	0
344	20250326	144700	140453970	2440	2440	2440	2440	0
345	20250326	144600	140453970	2440	2440	2440	2440	0
346	20250326	144500	140453970	2440	2440	2440	2440	0
347	20250326	144400	140453970	2440	2440	2440	2440	0
348	20250326	144300	140453970	2440	2440	2440	2440	0
349	20250326	144200	140453970	2440	2440	2440	2440	0
350	20250326	144100	140453970	2440	2440	2440	2440	0
351	20250326	144000	140453970	2440	2440	2440	2440	0
352	20250326	143900	140453970	2440	2440	2440	2440	0
353	20250326	143800	140453970	2440	2440	2440	2440	0
354	20250326	143700	140453970	2440	2440	2440	2440	1
355	20250326	143600	140451530	2440	2440	2440	2440	0
356	20250326	143500	140451530	2440	2440	2440	2440	9
357	20250326	143400	140429570	2450	2440	2450	2440	2420
358	20250326	143300	134513330	2440	2440	2440	2440	108
359	20250326	143200	134249810	2440	2440	2440	2440	0
360	20250326	143100	134249810	2440	2440	2440	2440	1
361	20250326	143000	134247370	2450	2450	2450	2450	0
362	20250326	142900	134247370	2450	2450	2450	2450	0
363	20250326	142800	134247370	2450	2445	2450	2445	500
364	20250326	142700	133023920	2450	2430	2450	2430	380
365	20250326	142600	132095765	2430	2430	2430	2430	0
366	20250326	142500	132095765	2430	2430	2430	2430	0
367	20250326	142400	132095765	2430	2430	2430	2430	0
368	20250326	142300	132095765	2430	2430	2430	2430	50
369	20250326	142200	131974265	2420	2420	2420	2420	0
370	20250326	142100	131974265	2420	2420	2420	2420	0
371	20250326	142000	131974265	2420	2420	2420	2420	0
372	20250326	141900	131974265	2420	2420	2420	2420	0
373	20250326	141800	131974265	2420	2420	2420	2420	1
374	20250326	141700	131971845	2430	2430	2430	2430	0
375	20250326	141600	131971845	2430	2430	2430	2430	0
376	20250326	141500	131971845	2430	2430	2430	2430	4
377	20250326	141400	131962125	2430	2430	2430	2430	0
378	20250326	141300	131962125	2430	2430	2430	2430	123
379	20250326	141200	131663235	2430	2430	2430	2430	0
380	20250326	141100	131663235	2430	2430	2430	2430	0
381	20250326	141000	131663235	2430	2430	2430	2430	0
382	20250326	140900	131663235	2430	2430	2430	2430	1
383	20250326	140800	131660805	2430	2430	2430	2430	0
384	20250326	140700	131660805	2430	2430	2430	2430	1
385	20250326	140600	131658375	2430	2430	2430	2430	0
386	20250326	140500	131658375	2430	2430	2430	2430	40
387	20250326	140400	131561175	2430	2430	2430	2430	0
388	20250326	140300	131561175	2430	2430	2430	2430	0
389	20250326	140200	131561175	2430	2430	2430	2430	0
390	20250326	140100	131561175	2430	2430	2430	2430	0
391	20250326	140000	131561175	2430	2430	2430	2430	0
392	20250326	135900	131561175	2430	2430	2430	2430	0
393	20250326	135800	131561175	2430	2430	2430	2430	0
394	20250326	135700	131561175	2430	2430	2430	2430	0
395	20250326	135600	131561175	2430	2430	2430	2430	0
396	20250326	135500	131561175	2430	2430	2430	2430	0
397	20250326	135400	131561175	2430	2430	2430	2430	0
398	20250326	135300	131561175	2430	2430	2430	2430	0
399	20250326	135200	131561175	2430	2430	2430	2430	0
400	20250326	135100	131561175	2430	2430	2430	2430	0
401	20250326	135000	131561175	2430	2430	2430	2430	20
402	20250326	134900	131512575	2430	2430	2430	2430	0
403	20250326	134800	131512575	2430	2430	2430	2430	1
404	20250326	134700	131510145	2430	2430	2430	2430	0
405	20250326	134600	131510145	2430	2430	2430	2430	0
406	20250326	134500	131510145	2430	2430	2430	2430	0
407	20250326	134400	131510145	2430	2430	2430	2430	0
408	20250326	134300	131510145	2430	2430	2430	2430	0
409	20250326	134200	131510145	2430	2430	2430	2430	0
410	20250326	134100	131510145	2430	2430	2430	2430	0
411	20250326	134000	131510145	2430	2430	2430	2430	0
412	20250326	133900	131510145	2430	2430	2430	2430	0
413	20250326	133800	131510145	2430	2430	2430	2430	0
414	20250326	133700	131510145	2430	2430	2430	2430	1
415	20250326	133600	131507715	2420	2420	2420	2420	0
416	20250326	133500	131507715	2420	2420	2420	2420	42
417	20250326	133400	131406075	2430	2430	2430	2430	0
418	20250326	133300	131406075	2430	2430	2430	2430	0
419	20250326	133200	131406075	2430	2430	2430	2430	0
420	20250326	133100	131406075	2430	2430	2430	2430	0
421	20250326	133000	131406075	2430	2430	2430	2430	0
422	20250326	132900	131406075	2430	2430	2430	2430	0
423	20250326	132800	131406075	2430	2430	2430	2430	0
424	20250326	132700	131406075	2430	2430	2430	2430	0
425	20250326	132600	131406075	2430	2430	2430	2430	0
426	20250326	132500	131406075	2430	2430	2430	2430	0
427	20250326	132400	131406075	2430	2430	2430	2430	0
428	20250326	132300	131406075	2430	2430	2430	2430	0
429	20250326	132200	131406075	2430	2430	2430	2430	0
430	20250326	132100	131406075	2430	2430	2430	2430	0
431	20250326	132000	131406075	2430	2430	2430	2430	1801
432	20250326	131900	127029645	2430	2430	2430	2430	0
433	20250326	131800	127029645	2430	2430	2430	2430	0
434	20250326	131700	127029645	2430	2430	2430	2430	0
435	20250326	131600	127029645	2430	2430	2430	2430	0
436	20250326	131500	127029645	2430	2430	2430	2430	0
437	20250326	131400	127029645	2430	2430	2430	2430	0
438	20250326	131300	127029645	2430	2430	2430	2430	0
439	20250326	131200	127029645	2430	2430	2430	2430	0
440	20250326	131100	127029645	2430	2430	2430	2430	0
441	20250326	131000	127029645	2430	2430	2430	2430	0
442	20250326	130900	127029645	2430	2430	2430	2430	0
443	20250326	130800	127029645	2430	2430	2430	2430	0
444	20250326	130700	127029645	2430	2430	2430	2430	5
445	20250326	130600	127017495	2430	2430	2430	2430	0
446	20250326	130500	127017495	2430	2430	2430	2430	0
447	20250326	130400	127017495	2430	2430	2430	2430	0
448	20250326	130300	127017495	2430	2430	2430	2430	3
449	20250326	130200	127010205	2425	2425	2425	2425	0
450	20250326	130100	127010205	2425	2425	2425	2425	1
451	20250326	130000	127007780	2425	2425	2425	2425	0
452	20250326	125900	127007780	2425	2415	2425	2415	67
453	20250326	125800	126845965	2415	2425	2425	2415	65
454	20250326	125700	126688700	2425	2425	2425	2425	0
455	20250326	125600	126688700	2425	2425	2425	2425	1
456	20250326	125500	126686275	2430	2430	2430	2430	0
457	20250326	125400	126686275	2430	2430	2430	2430	0
458	20250326	125300	126686275	2430	2430	2430	2430	0
459	20250326	125200	126686275	2430	2430	2430	2430	0
460	20250326	125100	126686275	2430	2430	2430	2430	0
461	20250326	125000	126686275	2430	2430	2430	2430	0
462	20250326	124900	126686275	2430	2430	2430	2430	0
463	20250326	124800	126686275	2430	2430	2430	2430	0
464	20250326	124700	126686275	2430	2420	2430	2420	826
465	20250326	124600	124687345	2425	2425	2425	2425	0
466	20250326	124500	124687345	2425	2425	2425	2425	445
467	20250326	124400	123608220	2430	2430	2430	2430	0
468	20250326	124300	123608220	2430	2430	2430	2430	0
469	20250326	124200	123608220	2430	2430	2430	2430	0
470	20250326	124100	123608220	2430	2435	2435	2430	11
471	20250326	124000	123581465	2435	2435	2435	2435	6
472	20250326	123900	123566855	2435	2435	2440	2435	101
473	20250326	123800	123320450	2435	2430	2435	2430	668
474	20250326	123700	121695540	2435	2435	2435	2435	0
475	20250326	123600	121695540	2435	2435	2435	2435	0
476	20250326	123500	121695540	2435	2435	2435	2435	1
477	20250326	123400	121693105	2435	2435	2435	2435	0
478	20250326	123300	121693105	2435	2435	2435	2435	0
479	20250326	123200	121693105	2435	2435	2435	2435	0
480	20250326	123100	121693105	2435	2435	2435	2435	0
481	20250326	123000	121693105	2435	2435	2435	2435	0
482	20250326	122900	121693105	2435	2435	2435	2435	0
483	20250326	122800	121693105	2435	2435	2435	2435	0
484	20250326	122700	121693105	2435	2435	2435	2435	0
485	20250326	122600	121693105	2435	2430	2435	2430	1000
486	20250326	122500	119262935	2430	2430	2430	2430	0
487	20250326	122400	119262935	2430	2430	2430	2430	0
488	20250326	122300	119262935	2430	2430	2430	2430	0
489	20250326	122200	119262935	2430	2430	2430	2430	0
490	20250326	122100	119262935	2430	2430	2430	2430	0
491	20250326	122000	119262935	2430	2430	2430	2430	0
492	20250326	121900	119262935	2430	2430	2430	2430	0
493	20250326	121800	119262935	2430	2430	2430	2430	0
494	20250326	121700	119262935	2430	2430	2430	2430	0
495	20250326	121600	119262935	2430	2430	2430	2425	1112
496	20250326	121500	116560875	2430	2430	2430	2430	100
497	20250326	121400	116317875	2430	2430	2430	2430	0
498	20250326	121300	116317875	2430	2430	2430	2430	0
499	20250326	121200	116317875	2430	2430	2430	2430	1
500	20250326	121100	116315445	2430	2430	2430	2430	0
501	20250326	121000	116315445	2430	2430	2430	2430	0
502	20250326	120900	116315445	2430	2430	2430	2430	0
503	20250326	120800	116315445	2430	2420	2430	2420	600
504	20250326	120700	114862225	2410	2410	2410	2410	0
505	20250326	120600	114862225	2410	2410	2410	2410	0
506	20250326	120500	114862225	2410	2410	2410	2410	0
507	20250326	120400	114862225	2410	2425	2425	2410	702
508	20250326	120300	113168870	2430	2430	2430	2430	0
509	20250326	120200	113168870	2430	2430	2430	2430	0
510	20250326	120100	113168870	2430	2430	2430	2430	0
511	20250326	120000	113168870	2430	2430	2430	2430	0
512	20250326	115900	113168870	2430	2430	2430	2430	1
513	20250326	115800	113166440	2425	2430	2430	2425	102
514	20250326	115700	112919085	2430	2430	2430	2430	0
515	20250326	115600	112919085	2430	2430	2430	2430	1
516	20250326	115500	112916655	2425	2425	2425	2425	100
517	20250326	115400	112674155	2430	2430	2430	2430	100
518	20250326	115300	112431155	2430	2430	2430	2430	0
519	20250326	115200	112431155	2430	2430	2430	2430	300
520	20250326	115100	111702155	2430	2425	2430	2425	702
521	20250326	115000	109997095	2430	2410	2430	2410	2001
522	20250326	114900	105158455	2410	2410	2410	2410	0
523	20250326	114800	105158455	2410	2410	2410	2410	0
524	20250326	114700	105158455	2410	2410	2410	2410	0
525	20250326	114600	105158455	2410	2410	2410	2410	0
526	20250326	114500	105158455	2410	2410	2410	2410	0
527	20250326	114400	105158455	2410	2410	2410	2410	0
528	20250326	114300	105158455	2410	2410	2410	2410	0
529	20250326	114200	105158455	2410	2410	2410	2410	1
530	20250326	114100	105156045	2405	2410	2410	2405	1020
531	20250326	114000	102702845	2410	2410	2410	2410	52
532	20250326	113900	102577525	2410	2410	2410	2410	1
533	20250326	113800	102575115	2410	2410	2410	2410	0
534	20250326	113700	102575115	2410	2410	2410	2410	0
535	20250326	113600	102575115	2410	2415	2415	2410	11
536	20250326	113500	102548555	2420	2420	2420	2420	0
537	20250326	113400	102548555	2420	2420	2420	2420	0
538	20250326	113300	102548555	2420	2420	2420	2420	0
539	20250326	113200	102548555	2420	2420	2420	2420	0
540	20250326	113100	102548555	2420	2420	2420	2420	0
541	20250326	113000	102548555	2420	2420	2420	2420	0
542	20250326	112900	102548555	2420	2420	2420	2420	0
543	20250326	112800	102548555	2420	2420	2420	2420	0
544	20250326	112700	102548555	2420	2420	2420	2420	5
545	20250326	112600	102536455	2420	2420	2420	2420	0
546	20250326	112500	102536455	2420	2420	2420	2420	0
547	20250326	112400	102536455	2420	2420	2420	2420	1
548	20250326	112300	102534035	2420	2420	2420	2420	0
549	20250326	112200	102534035	2420	2420	2420	2420	0
550	20250326	112100	102534035	2420	2420	2420	2420	4
551	20250326	112000	102524355	2425	2425	2425	2425	0
552	20250326	111900	102524355	2425	2425	2425	2425	1
553	20250326	111800	102521930	2425	2425	2425	2425	0
554	20250326	111700	102521930	2425	2425	2425	2425	0
555	20250326	111600	102521930	2425	2425	2425	2425	0
556	20250326	111500	102521930	2425	2425	2425	2425	0
557	20250326	111400	102521930	2425	2425	2425	2425	2
558	20250326	111300	102517080	2425	2425	2425	2425	0
559	20250326	111200	102517080	2425	2425	2425	2425	0
560	20250326	111100	102517080	2425	2425	2425	2425	0
561	20250326	111000	102517080	2425	2425	2425	2425	0
562	20250326	110900	102517080	2425	2425	2425	2425	1
563	20250326	110800	102514655	2425	2425	2425	2425	0
564	20250326	110700	102514655	2425	2425	2425	2425	10
565	20250326	110600	102490405	2425	2425	2425	2425	0
566	20250326	110500	102490405	2425	2425	2425	2425	0
567	20250326	110400	102490405	2425	2425	2425	2425	0
568	20250326	110300	102490405	2425	2420	2425	2420	3
569	20250326	110200	102483135	2425	2420	2425	2420	2
570	20250326	110100	102478290	2420	2420	2420	2420	0
571	20250326	110000	102478290	2420	2415	2420	2415	995
572	20250326	105900	100075360	2415	2415	2415	2415	50
573	20250326	105800	99954610	2415	2415	2415	2415	0
574	20250326	105700	99954610	2415	2415	2415	2415	30
575	20250326	105600	99882160	2415	2415	2415	2415	20
576	20250326	105500	99833860	2415	2415	2415	2415	10
577	20250326	105400	99809710	2405	2405	2405	2405	0
578	20250326	105300	99809710	2405	2405	2405	2405	0
579	20250326	105200	99809710	2405	2405	2405	2405	0
580	20250326	105100	99809710	2405	2405	2405	2405	0
581	20250326	105000	99809710	2405	2405	2405	2405	0
582	20250326	104900	99809710	2405	2405	2405	2405	20
583	20250326	104800	99761610	2415	2415	2415	2415	0
584	20250326	104700	99761610	2415	2415	2415	2415	0
585	20250326	104600	99761610	2415	2415	2415	2415	0
586	20250326	104500	99761610	2415	2415	2415	2415	0
587	20250326	104400	99761610	2415	2415	2415	2415	0
588	20250326	104300	99761610	2415	2405	2415	2405	205
589	20250326	104200	99268535	2405	2405	2405	2405	0
590	20250326	104100	99268535	2405	2405	2405	2405	0
591	20250326	104000	99268535	2405	2405	2405	2405	0
592	20250326	103900	99268535	2405	2405	2405	2405	0
593	20250326	103800	99268535	2405	2405	2405	2405	1
594	20250326	103700	99266130	2405	2405	2405	2405	0
595	20250326	103600	99266130	2405	2405	2405	2405	1
596	20250326	103500	99263725	2405	2405	2405	2405	0
597	20250326	103400	99263725	2405	2405	2405	2405	0
598	20250326	103300	99263725	2405	2405	2405	2405	0
599	20250326	103200	99263725	2405	2405	2405	2405	0
600	20250326	103100	99263725	2405	2405	2405	2405	135
601	20250326	103000	98939050	2405	2405	2405	2405	115
602	20250326	102900	98662475	2415	2415	2415	2415	0
603	20250326	102800	98662475	2415	2415	2415	2415	0
604	20250326	102700	98662475	2415	2405	2415	2405	2
605	20250326	102600	98657655	2405	2405	2405	2405	0
606	20250326	102500	98657655	2405	2405	2405	2405	0
607	20250326	102400	98657655	2405	2405	2405	2405	0
608	20250326	102300	98657655	2405	2405	2405	2405	0
609	20250326	102200	98657655	2405	2405	2405	2405	36
610	20250326	102100	98571075	2405	2405	2405	2405	0
611	20250326	102000	98571075	2405	2405	2405	2405	0
612	20250326	101900	98571075	2405	2405	2405	2405	0
613	20250326	101800	98571075	2405	2405	2405	2405	4
614	20250326	101700	98561455	2405	2405	2405	2405	0
615	20250326	101600	98561455	2405	2405	2405	2405	4712
616	20250326	101500	87229095	2405	2405	2405	2405	4
617	20250326	101400	87219475	2405	2405	2405	2405	0
618	20250326	101300	87219475	2405	2405	2405	2405	0
619	20250326	101200	87219475	2405	2405	2405	2405	127
620	20250326	101100	86914040	2405	2405	2405	2405	0
621	20250326	101000	86914040	2405	2405	2405	2405	0
622	20250326	100900	86914040	2405	2405	2405	2405	199
623	20250326	100800	86435445	2410	2410	2410	2410	3
624	20250326	100700	86428215	2405	2405	2405	2405	0
625	20250326	100600	86428215	2405	2405	2405	2405	0
626	20250326	100500	86428215	2405	2405	2405	2405	21
627	20250326	100400	86377710	2410	2410	2410	2410	10
628	20250326	100300	86353610	2405	2405	2405	2405	1
629	20250326	100200	86351205	2405	2405	2405	2405	0
630	20250326	100100	86351205	2405	2405	2405	2405	0
631	20250326	100000	86351205	2405	2405	2405	2405	914
632	20250326	095900	84153035	2410	2410	2410	2410	0
633	20250326	095800	84153035	2410	2410	2410	2410	0
634	20250326	095700	84153035	2410	2410	2410	2410	0
635	20250326	095600	84153035	2410	2410	2410	2410	0
636	20250326	095500	84153035	2410	2410	2410	2410	5
637	20250326	095400	84140985	2410	2410	2410	2410	0
638	20250326	095300	84140985	2410	2410	2410	2410	22
639	20250326	095200	84087965	2410	2410	2410	2410	100
640	20250326	095100	83846965	2410	2410	2410	2410	0
641	20250326	095000	83846965	2410	2410	2410	2410	0
642	20250326	094900	83846965	2410	2410	2410	2410	0
643	20250326	094800	83846965	2410	2410	2410	2410	0
644	20250326	094700	83846965	2410	2415	2415	2410	6
645	20250326	094600	83832500	2415	2410	2415	2410	7
646	20250326	094500	83815620	2410	2415	2415	2410	7
647	20250326	094400	83798720	2415	2400	2415	2400	3
648	20250326	094300	83791490	2405	2405	2405	2405	1401
649	20250326	094200	80422085	2405	2405	2405	2405	0
650	20250326	094100	80422085	2405	2405	2405	2405	0
651	20250326	094000	80422085	2405	2405	2405	2405	0
652	20250326	093900	80422085	2405	2405	2405	2405	1262
653	20250326	093800	77386975	2405	2405	2405	2405	0
654	20250326	093700	77386975	2405	2415	2415	2405	543
655	20250326	093600	76076060	2405	2405	2405	2405	22
656	20250326	093500	76023150	2405	2405	2405	2405	0
657	20250326	093400	76023150	2405	2405	2405	2405	0
658	20250326	093300	76023150	2405	2410	2410	2405	48
659	20250326	093200	75907635	2410	2410	2410	2410	0
660	20250326	093100	75907635	2410	2410	2410	2410	0
661	20250326	093000	75907635	2410	2400	2410	2400	224
662	20250326	092900	75368035	2400	2405	2405	2400	171
663	20250326	092800	74956985	2410	2410	2410	2410	0
664	20250326	092700	74956985	2410	2405	2410	2405	66
665	20250326	092600	74798230	2405	2415	2415	2405	15
666	20250326	092500	74762080	2415	2415	2415	2415	607
667	20250326	092400	73296175	2415	2405	2415	2405	28
668	20250326	092300	73228750	2400	2405	2405	2400	179
669	20250326	092200	72799060	2405	2405	2405	2405	37
670	20250326	092100	72710075	2405	2405	2405	2405	0
671	20250326	092000	72710075	2405	2405	2405	2405	0
672	20250326	091900	72710075	2405	2410	2410	2405	658
673	20250326	091800	71127470	2405	2405	2405	2405	0
674	20250326	091700	71127470	2405	2405	2405	2405	1
675	20250326	091600	71125065	2405	2405	2405	2405	1
676	20250326	091500	71122660	2425	2425	2425	2425	0
677	20250326	091400	71122660	2425	2425	2425	2425	500
678	20250326	091300	69910160	2425	2425	2425	2425	0
679	20250326	091200	69910160	2425	2425	2425	2425	8
680	20250326	091100	69890760	2425	2405	2435	2400	3743
681	20250326	091000	60828810	2385	2395	2395	2385	344
682	20250326	090900	60007340	2405	2405	2405	2405	499
683	20250326	090800	58807245	2405	2405	2405	2405	3
684	20250326	090700	58800030	2405	2385	2405	2385	1940
685	20250326	090600	54158535	2380	2380	2380	2370	1171
686	20250326	090500	51372695	2380	2385	2385	2380	742
687	20250326	090400	49605635	2385	2365	2385	2365	4543
688	20250326	090300	38775440	2350	2400	2400	2340	14563
689	20250326	090200	4356165	2400	2400	2400	2400	8
690	20250326	090100	4336965	2400	2400	2400	2400	2
691	20250326	090000	4332165	2395	2390	2410	2390	1805