KissMeData/177830/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	203100	27696806	2940	2940	2940	2940	130
3	20250325	203000	27696806	2940	2940	2940	2940	0
4	20250325	202900	27696806	2940	2940	2940	2940	0
5	20250325	202800	27696806	2940	2940	2940	2940	0
6	20250325	202700	27696806	2940	2940	2940	2940	0
7	20250325	202600	27696806	2940	2940	2940	2940	0
8	20250325	202500	27696806	2940	2940	2940	2940	0
9	20250325	202400	27696806	2940	2940	2940	2940	0
10	20250325	202300	27696806	2940	2940	2940	2940	0
11	20250325	202200	27696806	2940	2940	2940	2940	0
12	20250325	202100	27696806	2940	2940	2940	2940	0
13	20250325	202000	27696806	2940	2940	2940	2940	0
14	20250325	201900	27696806	2940	2940	2940	2940	0
15	20250325	201800	27696806	2940	2940	2940	2940	0
16	20250325	201700	27696806	2940	2940	2940	2940	0
17	20250325	201600	27696806	2940	2940	2940	2940	0
18	20250325	201500	27696806	2940	2940	2940	2940	0
19	20250325	201400	27696806	2940	2940	2940	2940	0
20	20250325	201300	27696806	2940	2940	2940	2940	0
21	20250325	201200	27696806	2940	2940	2940	2940	0
22	20250325	201100	27696806	2940	2940	2940	2940	0
23	20250325	201000	27696806	2940	2940	2940	2940	0
24	20250325	200900	27696806	2940	2940	2940	2940	0
25	20250325	200800	27696806	2940	2940	2940	2940	0
26	20250325	200700	27696806	2940	2940	2940	2940	0
27	20250325	200600	27696806	2940	2940	2940	2940	0
28	20250325	200500	27696806	2940	2940	2940	2940	0
29	20250325	200400	27696806	2940	2940	2940	2940	0
30	20250325	200300	27696806	2940	2940	2940	2940	0
31	20250325	200200	27696806	2940	2940	2940	2940	0
32	20250325	200100	27696806	2940	2940	2940	2940	130
33	20250325	200000	27696806	2940	2940	2940	2940	0
34	20250325	195900	27696806	2940	2940	2940	2940	0
35	20250325	195800	27696806	2940	2940	2940	2940	0
36	20250325	195700	27696806	2940	2940	2940	2940	0
37	20250325	195600	27696806	2940	2940	2940	2940	0
38	20250325	195500	27696806	2940	2940	2940	2940	0
39	20250325	195400	27696806	2940	2940	2940	2940	0
40	20250325	195300	27696806	2940	2940	2940	2940	0
41	20250325	195200	27696806	2940	2940	2940	2940	0
42	20250325	195100	27696806	2940	2940	2940	2940	0
43	20250325	195000	27696806	2940	2940	2940	2940	0
44	20250325	194900	27696806	2940	2940	2940	2940	0
45	20250325	194800	27696806	2940	2940	2940	2940	0
46	20250325	194700	27696806	2940	2940	2940	2940	0
47	20250325	194600	27696806	2940	2940	2940	2940	0
48	20250325	194500	27696806	2940	2940	2940	2940	0
49	20250325	194400	27696806	2940	2940	2940	2940	0
50	20250325	194300	27696806	2940	2940	2940	2940	0
51	20250325	194200	27696806	2940	2940	2940	2940	0
52	20250325	194100	27696806	2940	2940	2940	2940	0
53	20250325	194000	27696806	2940	2940	2940	2940	0
54	20250325	193900	27696806	2940	2940	2940	2940	0
55	20250325	193800	27696806	2940	2940	2940	2940	0
56	20250325	193700	27696806	2940	2940	2940	2940	0
57	20250325	193600	27696806	2940	2940	2940	2940	0
58	20250325	193500	27696806	2940	2940	2940	2940	0
59	20250325	193400	27696806	2940	2940	2940	2940	0
60	20250325	193300	27696806	2940	2940	2940	2940	0
61	20250325	193200	27696806	2940	2940	2940	2940	0
62	20250325	193100	27696806	2940	2940	2940	2940	130
63	20250325	193000	27696806	2940	2940	2940	2940	0
64	20250325	192900	27696806	2940	2940	2940	2940	0
65	20250325	192800	27696806	2940	2940	2940	2940	0
66	20250325	192700	27696806	2940	2940	2940	2940	0
67	20250325	192600	27696806	2940	2940	2940	2940	0
68	20250325	192500	27696806	2940	2940	2940	2940	0
69	20250325	192400	27696806	2940	2940	2940	2940	0
70	20250325	192300	27696806	2940	2940	2940	2940	0
71	20250325	192200	27696806	2940	2940	2940	2940	0
72	20250325	192100	27696806	2940	2940	2940	2940	0
73	20250325	192000	27696806	2940	2940	2940	2940	0
74	20250325	191900	27696806	2940	2940	2940	2940	0
75	20250325	191800	27696806	2940	2940	2940	2940	0
76	20250325	191700	27696806	2940	2940	2940	2940	0
77	20250325	191600	27696806	2940	2940	2940	2940	0
78	20250325	191500	27696806	2940	2940	2940	2940	0
79	20250325	191400	27696806	2940	2940	2940	2940	0
80	20250325	191300	27696806	2940	2940	2940	2940	0
81	20250325	191200	27696806	2940	2940	2940	2940	0
82	20250325	191100	27696806	2940	2940	2940	2940	0
83	20250325	191000	27696806	2940	2940	2940	2940	0
84	20250325	190900	27696806	2940	2940	2940	2940	0
85	20250325	190800	27696806	2940	2940	2940	2940	0
86	20250325	190700	27696806	2940	2940	2940	2940	0
87	20250325	190600	27696806	2940	2940	2940	2940	0
88	20250325	190500	27696806	2940	2940	2940	2940	0
89	20250325	190400	27696806	2940	2940	2940	2940	0
90	20250325	190300	27696806	2940	2940	2940	2940	0
91	20250325	190200	27696806	2940	2940	2940	2940	0
92	20250325	190100	27696806	2940	2940	2940	2940	130
93	20250325	190000	27696806	2940	2940	2940	2940	0
94	20250325	185900	27696806	2940	2940	2940	2940	0
95	20250325	185800	27696806	2940	2940	2940	2940	0
96	20250325	185700	27696806	2940	2940	2940	2940	0
97	20250325	185600	27696806	2940	2940	2940	2940	0
98	20250325	185500	27696806	2940	2940	2940	2940	0
99	20250325	185400	27696806	2940	2940	2940	2940	0
100	20250325	185300	27696806	2940	2940	2940	2940	0
101	20250325	185200	27696806	2940	2940	2940	2940	0
102	20250325	185100	27696806	2940	2940	2940	2940	0
103	20250325	185000	27696806	2940	2940	2940	2940	0
104	20250325	184900	27696806	2940	2940	2940	2940	0
105	20250325	184800	27696806	2940	2940	2940	2940	0
106	20250325	184700	27696806	2940	2940	2940	2940	0
107	20250325	184600	27696806	2940	2940	2940	2940	0
108	20250325	184500	27696806	2940	2940	2940	2940	0
109	20250325	184400	27696806	2940	2940	2940	2940	0
110	20250325	184300	27696806	2940	2940	2940	2940	0
111	20250325	184200	27696806	2940	2940	2940	2940	0
112	20250325	184100	27696806	2940	2940	2940	2940	0
113	20250325	184000	27696806	2940	2940	2940	2940	0
114	20250325	183900	27696806	2940	2940	2940	2940	0
115	20250325	183800	27696806	2940	2940	2940	2940	0
116	20250325	183700	27696806	2940	2940	2940	2940	0
117	20250325	183600	27696806	2940	2940	2940	2940	0
118	20250325	183500	27696806	2940	2940	2940	2940	0
119	20250325	183400	27696806	2940	2940	2940	2940	0
120	20250325	183300	27696806	2940	2940	2940	2940	0
121	20250325	183200	27696806	2940	2940	2940	2940	0
122	20250325	183100	27696806	2940	2940	2940	2940	130
123	20250325	183000	27696806	2940	2940	2940	2940	0
124	20250325	182900	27696806	2940	2940	2940	2940	0
125	20250325	182800	27696806	2940	2940	2940	2940	0
126	20250325	182700	27696806	2940	2940	2940	2940	0
127	20250325	182600	27696806	2940	2940	2940	2940	0
128	20250325	182500	27696806	2940	2940	2940	2940	0
129	20250325	182400	27696806	2940	2940	2940	2940	0
130	20250325	182300	27696806	2940	2940	2940	2940	0
131	20250325	182200	27696806	2940	2940	2940	2940	0
132	20250325	182100	27696806	2940	2940	2940	2940	0
133	20250325	182000	27696806	2940	2940	2940	2940	0
134	20250325	181900	27696806	2940	2940	2940	2940	0
135	20250325	181800	27696806	2940	2940	2940	2940	0
136	20250325	181700	27696806	2940	2940	2940	2940	0
137	20250325	181600	27696806	2940	2940	2940	2940	0
138	20250325	181500	27696806	2940	2940	2940	2940	0
139	20250325	181400	27696806	2940	2940	2940	2940	0
140	20250325	181300	27696806	2940	2940	2940	2940	0
141	20250325	181200	27696806	2940	2940	2940	2940	0
142	20250325	181100	27696806	2940	2940	2940	2940	0
143	20250325	181000	27696806	2940	2940	2940	2940	0
144	20250325	180900	27696806	2940	2940	2940	2940	0
145	20250325	180800	27696806	2940	2940	2940	2940	0
146	20250325	180700	27696806	2940	2940	2940	2940	0
147	20250325	180600	27696806	2940	2940	2940	2940	0
148	20250325	180500	27696806	2940	2940	2940	2940	0
149	20250325	180400	27696806	2940	2940	2940	2940	0
150	20250325	180300	27696806	2940	2940	2940	2940	0
151	20250325	180200	27696806	2940	2940	2940	2940	0
152	20250325	180100	27696806	2940	2940	2940	2940	130
153	20250325	180000	27696806	2940	2940	2940	2940	0
154	20250325	175900	27696806	2940	2940	2940	2940	0
155	20250325	175800	27696806	2940	2940	2940	2940	0
156	20250325	175700	27696806	2940	2940	2940	2940	0
157	20250325	175600	27696806	2940	2940	2940	2940	0
158	20250325	175500	27696806	2940	2940	2940	2940	0
159	20250325	175400	27696806	2940	2940	2940	2940	0
160	20250325	175300	27696806	2940	2940	2940	2940	0
161	20250325	175200	27696806	2940	2940	2940	2940	0
162	20250325	175100	27696806	2940	2940	2940	2940	0
163	20250325	175000	27696806	2940	2940	2940	2940	0
164	20250325	174900	27696806	2940	2940	2940	2940	0
165	20250325	174800	27696806	2940	2940	2940	2940	0
166	20250325	174700	27696806	2940	2940	2940	2940	0
167	20250325	174600	27696806	2940	2940	2940	2940	0
168	20250325	174500	27696806	2940	2940	2940	2940	0
169	20250325	174400	27696806	2940	2940	2940	2940	0
170	20250325	174300	27696806	2940	2940	2940	2940	0
171	20250325	174200	27696806	2940	2940	2940	2940	0
172	20250325	174100	27696806	2940	2940	2940	2940	0
173	20250325	174000	27696806	2940	2940	2940	2940	0
174	20250325	173900	27696806	2940	2940	2940	2940	0
175	20250325	173800	27696806	2940	2940	2940	2940	0
176	20250325	173700	27696806	2940	2940	2940	2940	0
177	20250325	173600	27696806	2940	2940	2940	2940	0
178	20250325	173500	27696806	2940	2940	2940	2940	0
179	20250325	173400	27696806	2940	2940	2940	2940	0
180	20250325	173300	27696806	2940	2940	2940	2940	0
181	20250325	173200	27696806	2940	2940	2940	2940	0
182	20250325	173100	27696806	2940	2940	2940	2940	130
183	20250325	173000	27696806	2940	2940	2940	2940	0
184	20250325	172900	27696806	2940	2940	2940	2940	0
185	20250325	172800	27696806	2940	2940	2940	2940	0
186	20250325	172700	27696806	2940	2940	2940	2940	0
187	20250325	172600	27696806	2940	2940	2940	2940	0
188	20250325	172500	27696806	2940	2940	2940	2940	0
189	20250325	172400	27696806	2940	2940	2940	2940	0
190	20250325	172300	27696806	2940	2940	2940	2940	0
191	20250325	172200	27696806	2940	2940	2940	2940	0
192	20250325	172100	27696806	2940	2940	2940	2940	0
193	20250325	172000	27696806	2940	2940	2940	2940	0
194	20250325	171900	27696806	2940	2940	2940	2940	0
195	20250325	171800	27696806	2940	2940	2940	2940	0
196	20250325	171700	27696806	2940	2940	2940	2940	0
197	20250325	171600	27696806	2940	2940	2940	2940	0
198	20250325	171500	27696806	2940	2940	2940	2940	0
199	20250325	171400	27696806	2940	2940	2940	2940	0
200	20250325	171300	27696806	2940	2940	2940	2940	0
201	20250325	171200	27696806	2940	2940	2940	2940	0
202	20250325	171100	27696806	2940	2940	2940	2940	0
203	20250325	171000	27696806	2940	2940	2940	2940	0
204	20250325	170900	27696806	2940	2940	2940	2940	0
205	20250325	170800	27696806	2940	2940	2940	2940	0
206	20250325	170700	27696806	2940	2940	2940	2940	0
207	20250325	170600	27696806	2940	2940	2940	2940	0
208	20250325	170500	27696806	2940	2940	2940	2940	0
209	20250325	170400	27696806	2940	2940	2940	2940	0
210	20250325	170300	27696806	2940	2940	2940	2940	0
211	20250325	170200	27696806	2940	2940	2940	2940	0
212	20250325	170100	27696806	2940	2940	2940	2940	130
213	20250325	170000	27696806	2940	2940	2940	2940	0
214	20250325	165900	27696806	2940	2940	2940	2940	0
215	20250325	165800	27696806	2940	2940	2940	2940	0
216	20250325	165700	27696806	2940	2940	2940	2940	0
217	20250325	165600	27696806	2940	2940	2940	2940	0
218	20250325	165500	27696806	2940	2940	2940	2940	0
219	20250325	165400	27696806	2940	2940	2940	2940	0
220	20250325	165300	27696806	2940	2940	2940	2940	0
221	20250325	165200	27696806	2940	2940	2940	2940	0
222	20250325	165100	27696806	2940	2940	2940	2940	0
223	20250325	165000	27696806	2940	2940	2940	2940	0
224	20250325	164900	27696806	2940	2940	2940	2940	0
225	20250325	164800	27696806	2940	2940	2940	2940	0
226	20250325	164700	27696806	2940	2940	2940	2940	0
227	20250325	164600	27696806	2940	2940	2940	2940	0
228	20250325	164500	27696806	2940	2940	2940	2940	0
229	20250325	164400	27696806	2940	2940	2940	2940	0
230	20250325	164300	27696806	2940	2940	2940	2940	0
231	20250325	164200	27696806	2940	2940	2940	2940	0
232	20250325	164100	27696806	2940	2940	2940	2940	0
233	20250325	164000	27696806	2940	2940	2940	2940	0
234	20250325	163900	27696806	2940	2940	2940	2940	0
235	20250325	163800	27696806	2940	2940	2940	2940	0
236	20250325	163700	27696806	2940	2940	2940	2940	0
237	20250325	163600	27696806	2940	2940	2940	2940	0
238	20250325	163500	27696806	2940	2940	2940	2940	0
239	20250325	163400	27696806	2940	2940	2940	2940	0
240	20250325	163300	27696806	2940	2940	2940	2940	0
241	20250325	163200	27696806	2940	2940	2940	2940	0
242	20250325	163100	27696806	2940	2940	2940	2940	130
243	20250325	163000	27696806	2940	2940	2940	2940	0
244	20250325	162900	27696806	2940	2940	2940	2940	0
245	20250325	162800	27696806	2940	2940	2940	2940	0
246	20250325	162700	27696806	2940	2940	2940	2940	0
247	20250325	162600	27696806	2940	2940	2940	2940	0
248	20250325	162500	27696806	2940	2940	2940	2940	0
249	20250325	162400	27696806	2940	2940	2940	2940	0
250	20250325	162300	27696806	2940	2940	2940	2940	0
251	20250325	162200	27696806	2940	2940	2940	2940	0
252	20250325	162100	27696806	2940	2940	2940	2940	0
253	20250325	162000	27696806	2940	2940	2940	2940	0
254	20250325	161900	27696806	2940	2940	2940	2940	0
255	20250325	161800	27696806	2940	2940	2940	2940	0
256	20250325	161700	27696806	2940	2940	2940	2940	0
257	20250325	161600	27696806	2940	2940	2940	2940	0
258	20250325	161500	27696806	2940	2940	2940	2940	0
259	20250325	161400	27696806	2940	2940	2940	2940	0
260	20250325	161300	27696806	2940	2940	2940	2940	0
261	20250325	161200	27696806	2940	2940	2940	2940	0
262	20250325	161100	27696806	2940	2940	2940	2940	0
263	20250325	161000	27696806	2940	2940	2940	2940	0
264	20250325	160900	27696806	2940	2940	2940	2940	0
265	20250325	160800	27696806	2940	2940	2940	2940	0
266	20250325	160700	27696806	2940	2940	2940	2940	0
267	20250325	160600	27696806	2940	2940	2940	2940	0
268	20250325	160500	27696806	2940	2940	2940	2940	0
269	20250325	160400	27696806	2940	2940	2940	2940	0
270	20250325	160300	27696806	2940	2940	2940	2940	0
271	20250325	160200	27696806	2940	2940	2940	2940	0
272	20250325	160100	27696806	2940	2940	2940	2940	130
273	20250325	160000	27696806	2940	2940	2940	2940	0
274	20250325	155900	27696806	2940	2940	2940	2940	0
275	20250325	155800	27696806	2940	2940	2940	2940	0
276	20250325	155700	27696806	2940	2940	2940	2940	0
277	20250325	155600	27696806	2940	2940	2940	2940	0
278	20250325	155500	27696806	2940	2940	2940	2940	0
279	20250325	155400	27696806	2940	2940	2940	2940	0
280	20250325	155300	27696806	2940	2940	2940	2940	0
281	20250325	155200	27696806	2940	2940	2940	2940	0
282	20250325	155100	27696806	2940	2940	2940	2940	0
283	20250325	155000	27696806	2940	2940	2940	2940	0
284	20250325	154900	27696806	2940	2940	2940	2940	0
285	20250325	154800	27696806	2940	2940	2940	2940	0
286	20250325	154700	27696806	2940	2940	2940	2940	0
287	20250325	154600	27696806	2940	2940	2940	2940	0
288	20250325	154500	27696806	2940	2940	2940	2940	0
289	20250325	154400	27696806	2940	2940	2940	2940	0
290	20250325	154300	27696806	2940	2940	2940	2940	0
291	20250325	154200	27696806	2940	2940	2940	2940	0
292	20250325	154100	27696806	2940	2940	2940	2940	0
293	20250325	154000	27696806	2940	2940	2940	2940	0
294	20250325	153900	27696806	2940	2940	2940	2940	0
295	20250325	153800	27696806	2940	2940	2940	2940	0
296	20250325	153700	27696806	2940	2940	2940	2940	0
297	20250325	153600	27696806	2940	2940	2940	2940	0
298	20250325	153500	27696806	2940	2940	2940	2940	0
299	20250325	153400	27696806	2940	2940	2940	2940	0
300	20250325	153300	27696806	2940	2940	2940	2940	0
301	20250325	153200	27696806	2940	2940	2940	2940	0
302	20250325	153100	27696806	2940	2940	2940	2940	130
303	20250325	153000	27696806	2940	2940	2940	2940	130
304	20250325	152900	27314606	2945	2945	2945	2945	0
305	20250325	152800	27314606	2945	2945	2945	2945	0
306	20250325	152700	27314606	2945	2945	2945	2945	0
307	20250325	152600	27314606	2945	2945	2945	2945	0
308	20250325	152500	27314606	2945	2945	2945	2945	0
309	20250325	152400	27314606	2945	2945	2945	2945	0
310	20250325	152300	27314606	2945	2945	2945	2945	0
311	20250325	152200	27314606	2945	2945	2945	2945	0
312	20250325	152100	27314606	2945	2945	2945	2945	0
313	20250325	152000	27314606	2945	2945	2945	2945	0
314	20250325	151900	27314606	2945	2945	2945	2945	0
315	20250325	151800	27314606	2945	2945	2945	2945	0
316	20250325	151700	27314606	2945	2945	2945	2945	8
317	20250325	151600	27291046	2945	2940	2945	2940	18
318	20250325	151500	27238116	2940	2930	2940	2930	161
319	20250325	151400	26765776	2940	2940	2940	2940	2
320	20250325	151300	26759896	2940	2940	2940	2940	0
321	20250325	151200	26759896	2940	2937	2940	2930	1008
322	20250325	151100	23804800	2937	2937	2937	2937	0
323	20250325	151000	23804800	2937	2937	2937	2937	0
324	20250325	150900	23804800	2937	2937	2937	2937	31
325	20250325	150800	23713753	2937	2937	2937	2937	10
326	20250325	150700	23684383	2937	2940	2940	2937	14
327	20250325	150600	23643259	2937	2937	2940	2937	16
328	20250325	150500	23596237	2940	2940	2940	2940	10
329	20250325	150400	23566837	2940	2935	2940	2935	23
330	20250325	150300	23499322	2935	2932	2935	2932	21
331	20250325	150200	23437708	2935	2935	2935	2935	28
332	20250325	150100	23355528	2932	2932	2932	2932	0
333	20250325	150000	23355528	2932	2932	2932	2932	0
334	20250325	145900	23355528	2932	2932	2932	2932	15
335	20250325	145800	23311548	2932	2932	2932	2932	0
336	20250325	145700	23311548	2932	2932	2932	2932	0
337	20250325	145600	23311548	2932	2932	2932	2932	0
338	20250325	145500	23311548	2932	2932	2932	2932	0
339	20250325	145400	23311548	2932	2932	2932	2932	0
340	20250325	145300	23311548	2932	2932	2932	2932	7
341	20250325	145200	23291024	2932	2932	2932	2932	0
342	20250325	145100	23291024	2932	2932	2932	2932	0
343	20250325	145000	23291024	2932	2932	2932	2932	15
344	20250325	144900	23247044	2932	2932	2932	2932	0
345	20250325	144800	23247044	2932	2932	2932	2932	0
346	20250325	144700	23247044	2932	2932	2932	2932	0
347	20250325	144600	23247044	2932	2932	2932	2932	0
348	20250325	144500	23247044	2932	2932	2932	2932	0
349	20250325	144400	23247044	2932	2932	2932	2932	7
350	20250325	144300	23226520	2932	2932	2932	2932	0
351	20250325	144200	23226520	2932	2932	2932	2932	0
352	20250325	144100	23226520	2932	2935	2935	2932	16
353	20250325	144000	23179605	2932	2932	2932	2932	0
354	20250325	143900	23179605	2932	2932	2932	2932	0
355	20250325	143800	23179605	2932	2932	2932	2932	0
356	20250325	143700	23179605	2932	2932	2932	2932	0
357	20250325	143600	23179605	2932	2932	2932	2932	0
358	20250325	143500	23179605	2932	2930	2932	2930	142
359	20250325	143400	22763275	2935	2935	2935	2935	0
360	20250325	143300	22763275	2935	2935	2935	2935	1
361	20250325	143200	22760340	2925	2925	2925	2925	15
362	20250325	143100	22716465	2930	2930	2930	2930	0
363	20250325	143000	22716465	2930	2930	2930	2930	0
364	20250325	142900	22716465	2930	2930	2930	2930	0
365	20250325	142800	22716465	2930	2930	2930	2930	0
366	20250325	142700	22716465	2930	2930	2930	2930	500
367	20250325	142600	21251465	2925	2925	2925	2925	7
368	20250325	142500	21230990	2925	2925	2925	2925	0
369	20250325	142400	21230990	2925	2925	2925	2925	0
370	20250325	142300	21230990	2925	2925	2925	2925	0
371	20250325	142200	21230990	2925	2925	2925	2925	15
372	20250325	142100	21187115	2925	2925	2925	2925	0
373	20250325	142000	21187115	2925	2925	2925	2925	0
374	20250325	141900	21187115	2925	2925	2925	2925	0
375	20250325	141800	21187115	2925	2925	2925	2925	0
376	20250325	141700	21187115	2925	2925	2925	2925	0
377	20250325	141600	21187115	2925	2925	2925	2925	7
378	20250325	141500	21166640	2925	2925	2925	2925	0
379	20250325	141400	21166640	2925	2925	2925	2925	0
380	20250325	141300	21166640	2925	2925	2925	2925	15
381	20250325	141200	21122765	2925	2925	2925	2925	0
382	20250325	141100	21122765	2925	2925	2925	2925	0
383	20250325	141000	21122765	2925	2925	2925	2925	0
384	20250325	140900	21122765	2925	2925	2925	2925	0
385	20250325	140800	21122765	2925	2925	2925	2925	0
386	20250325	140700	21122765	2925	2925	2925	2925	7
387	20250325	140600	21102290	2935	2935	2935	2935	0
388	20250325	140500	21102290	2935	2935	2935	2935	1
389	20250325	140400	21099355	2925	2925	2925	2925	15
390	20250325	140300	21055480	2930	2930	2930	2930	0
391	20250325	140200	21055480	2930	2930	2930	2930	0
392	20250325	140100	21055480	2930	2930	2930	2930	1
393	20250325	140000	21052550	2940	2940	2940	2940	0
394	20250325	135900	21052550	2940	2940	2940	2940	0
395	20250325	135800	21052550	2940	2925	2940	2925	8
396	20250325	135700	21029135	2935	2940	2940	2935	301
397	20250325	135600	20145695	2925	2925	2925	2925	0
398	20250325	135500	20145695	2925	2925	2925	2925	15
399	20250325	135400	20101820	2935	2935	2935	2935	0
400	20250325	135300	20101820	2935	2935	2935	2935	0
401	20250325	135200	20101820	2935	2935	2935	2935	0
402	20250325	135100	20101820	2935	2935	2935	2935	0
403	20250325	135000	20101820	2935	2935	2935	2935	0
404	20250325	134900	20101820	2935	2925	2935	2925	257
405	20250325	134800	19347595	2925	2925	2925	2925	0
406	20250325	134700	19347595	2925	2925	2925	2925	0
407	20250325	134600	19347595	2925	2925	2925	2925	0
408	20250325	134500	19347595	2925	2925	2925	2925	15
409	20250325	134400	19303720	2920	2920	2920	2920	0
410	20250325	134300	19303720	2920	2920	2920	2920	0
411	20250325	134200	19303720	2920	2920	2920	2920	0
412	20250325	134100	19303720	2920	2920	2920	2920	0
413	20250325	134000	19303720	2920	2920	2920	2920	0
414	20250325	133900	19303720	2920	2920	2920	2920	7
415	20250325	133800	19283280	2920	2920	2920	2920	0
416	20250325	133700	19283280	2920	2920	2920	2920	0
417	20250325	133600	19283280	2920	2920	2920	2920	15
418	20250325	133500	19239480	2935	2935	2935	2935	0
419	20250325	133400	19239480	2935	2935	2935	2935	66
420	20250325	133300	19045770	2920	2920	2920	2920	0
421	20250325	133200	19045770	2920	2920	2920	2920	0
422	20250325	133100	19045770	2920	2920	2920	2920	0
423	20250325	133000	19045770	2920	2920	2920	2920	7
424	20250325	132900	19025330	2920	2920	2920	2920	0
425	20250325	132800	19025330	2920	2920	2920	2920	0
426	20250325	132700	19025330	2920	2920	2920	2920	15
427	20250325	132600	18981530	2935	2935	2935	2935	0
428	20250325	132500	18981530	2935	2935	2935	2935	0
429	20250325	132400	18981530	2935	2935	2935	2935	0
430	20250325	132300	18981530	2935	2935	2935	2935	0
431	20250325	132200	18981530	2935	2935	2935	2935	1
432	20250325	132100	18978595	2920	2920	2920	2920	7
433	20250325	132000	18958155	2920	2920	2920	2920	0
434	20250325	131900	18958155	2920	2920	2920	2920	0
435	20250325	131800	18958155	2920	2920	2920	2920	15
436	20250325	131700	18914355	2920	2920	2920	2920	0
437	20250325	131600	18914355	2920	2920	2920	2920	0
438	20250325	131500	18914355	2920	2920	2920	2920	0
439	20250325	131400	18914355	2920	2920	2920	2920	0
440	20250325	131300	18914355	2920	2920	2920	2920	0
441	20250325	131200	18914355	2920	2935	2935	2920	9
442	20250325	131100	18888060	2920	2920	2920	2920	0
443	20250325	131000	18888060	2920	2920	2920	2920	0
444	20250325	130900	18888060	2920	2920	2920	2920	15
445	20250325	130800	18844260	2925	2925	2925	2925	34
446	20250325	130700	18744810	2920	2920	2920	2920	0
447	20250325	130600	18744810	2920	2920	2920	2920	0
448	20250325	130500	18744810	2920	2920	2920	2920	0
449	20250325	130400	18744810	2920	2920	2920	2920	0
450	20250325	130300	18744810	2920	2920	2920	2920	8
451	20250325	130200	18721450	2935	2935	2935	2935	1
452	20250325	130100	18718515	2920	2920	2920	2920	0
453	20250325	130000	18718515	2920	2920	2920	2920	0
454	20250325	125900	18718515	2920	2920	2920	2920	15
455	20250325	125800	18674715	2935	2935	2935	2935	0
456	20250325	125700	18674715	2935	2935	2935	2935	0
457	20250325	125600	18674715	2935	2935	2935	2935	0
458	20250325	125500	18674715	2935	2935	2935	2935	0
459	20250325	125400	18674715	2935	2935	2935	2935	1
460	20250325	125300	18671780	2920	2920	2920	2920	8
461	20250325	125200	18648420	2925	2925	2925	2925	25
462	20250325	125100	18575295	2925	2925	2925	2925	0
463	20250325	125000	18575295	2925	2920	2925	2920	16
464	20250325	124900	18528570	2925	2925	2925	2925	0
465	20250325	124800	18528570	2925	2925	2925	2925	0
466	20250325	124700	18528570	2925	2925	2925	2925	0
467	20250325	124600	18528570	2925	2925	2925	2925	1
468	20250325	124500	18525645	2920	2920	2920	2920	0
469	20250325	124400	18525645	2920	2920	2920	2920	8
470	20250325	124300	18502285	2920	2920	2920	2920	0
471	20250325	124200	18502285	2920	2920	2920	2920	0
472	20250325	124100	18502285	2920	2920	2920	2920	15
473	20250325	124000	18458485	2925	2925	2925	2925	0
474	20250325	123900	18458485	2925	2925	2925	2925	0
475	20250325	123800	18458485	2925	2925	2925	2925	0
476	20250325	123700	18458485	2925	2925	2925	2925	2
477	20250325	123600	18452635	2920	2920	2920	2920	0
478	20250325	123500	18452635	2920	2920	2920	2920	8
479	20250325	123400	18429275	2920	2920	2920	2920	0
480	20250325	123300	18429275	2920	2920	2920	2920	0
481	20250325	123200	18429275	2920	2920	2920	2920	65
482	20250325	123100	18239475	2925	2925	2925	2925	0
483	20250325	123000	18239475	2925	2925	2925	2925	0
484	20250325	122900	18239475	2925	2925	2925	2925	0
485	20250325	122800	18239475	2925	2925	2925	2925	1
486	20250325	122700	18236550	2920	2920	2920	2920	0
487	20250325	122600	18236550	2920	2920	2920	2920	8
488	20250325	122500	18213190	2920	2920	2920	2920	0
489	20250325	122400	18213190	2920	2920	2920	2920	0
490	20250325	122300	18213190	2920	2920	2920	2920	0
491	20250325	122200	18213190	2920	2920	2920	2920	15
492	20250325	122100	18169390	2925	2925	2925	2925	0
493	20250325	122000	18169390	2925	2925	2925	2925	0
494	20250325	121900	18169390	2925	2925	2925	2925	0
495	20250325	121800	18169390	2925	2925	2925	2925	1
496	20250325	121700	18166465	2920	2920	2920	2920	0
497	20250325	121600	18166465	2920	2920	2920	2920	8
498	20250325	121500	18143105	2920	2920	2920	2920	0
499	20250325	121400	18143105	2920	2920	2920	2920	0
500	20250325	121300	18143105	2920	2920	2920	2920	15
501	20250325	121200	18099305	2925	2925	2925	2925	0
502	20250325	121100	18099305	2925	2925	2925	2925	0
503	20250325	121000	18099305	2925	2925	2925	2925	0
504	20250325	120900	18099305	2925	2925	2925	2925	1
505	20250325	120800	18096380	2920	2920	2920	2920	0
506	20250325	120700	18096380	2920	2920	2920	2920	8
507	20250325	120600	18073020	2925	2925	2925	2925	0
508	20250325	120500	18073020	2925	2925	2925	2925	1
509	20250325	120400	18070095	2920	2920	2920	2920	15
510	20250325	120300	18026295	2925	2925	2925	2925	0
511	20250325	120200	18026295	2925	2925	2925	2925	0
512	20250325	120100	18026295	2925	2925	2925	2925	0
513	20250325	120000	18026295	2925	2925	2925	2925	0
514	20250325	115900	18026295	2925	2925	2925	2925	117
515	20250325	115800	17684070	2920	2920	2920	2920	8
516	20250325	115700	17660710	2925	2925	2925	2925	0
517	20250325	115600	17660710	2925	2925	2925	2925	1
518	20250325	115500	17657785	2925	2930	2930	2925	1417
519	20250325	115400	13511250	2945	2945	2945	2945	0
520	20250325	115300	13511250	2945	2945	2945	2945	0
521	20250325	115200	13511250	2945	2945	2945	2945	0
522	20250325	115100	13511250	2945	2945	2945	2945	0
523	20250325	115000	13511250	2945	2945	2945	2945	0
524	20250325	114900	13511250	2945	2930	2945	2930	9
525	20250325	114800	13484865	2945	2945	2945	2945	0
526	20250325	114700	13484865	2945	2945	2945	2945	0
527	20250325	114600	13484865	2945	2945	2945	2945	1
528	20250325	114500	13481920	2930	2930	2930	2930	182
529	20250325	114400	12948660	2930	2930	2930	2930	0
530	20250325	114300	12948660	2930	2930	2930	2930	0
531	20250325	114200	12948660	2930	2930	2930	2930	0
532	20250325	114100	12948660	2930	2930	2930	2930	1
533	20250325	114000	12945730	2925	2925	2925	2925	0
534	20250325	113900	12945730	2925	2925	2925	2925	8
535	20250325	113800	12922330	2925	2925	2925	2925	0
536	20250325	113700	12922330	2925	2925	2925	2925	0
537	20250325	113600	12922330	2925	2925	2925	2925	15
538	20250325	113500	12878455	2925	2925	2925	2925	0
539	20250325	113400	12878455	2925	2925	2925	2925	0
540	20250325	113300	12878455	2925	2925	2925	2925	0
541	20250325	113200	12878455	2925	2925	2925	2925	0
542	20250325	113100	12878455	2925	2925	2925	2925	0
543	20250325	113000	12878455	2925	2925	2925	2925	8
544	20250325	112900	12855055	2930	2930	2930	2930	0
545	20250325	112800	12855055	2930	2930	2930	2930	0
546	20250325	112700	12855055	2930	2925	2930	2925	17
547	20250325	112600	12805325	2930	2930	2930	2930	0
548	20250325	112500	12805325	2930	2930	2930	2930	0
549	20250325	112400	12805325	2930	2930	2930	2930	0
550	20250325	112300	12805325	2930	2930	2930	2930	0
551	20250325	112200	12805325	2930	2930	2930	2930	0
552	20250325	112100	12805325	2930	2930	2930	2930	56
553	20250325	112000	12641245	2930	2930	2930	2930	0
554	20250325	111900	12641245	2930	2930	2930	2930	0
555	20250325	111800	12641245	2930	2930	2930	2930	16
556	20250325	111700	12594365	2930	2930	2930	2930	0
557	20250325	111600	12594365	2930	2930	2930	2930	0
558	20250325	111500	12594365	2930	2930	2930	2930	10
559	20250325	111400	12565065	2930	2930	2930	2930	0
560	20250325	111300	12565065	2930	2930	2930	2930	0
561	20250325	111200	12565065	2930	2930	2930	2930	8
562	20250325	111100	12541625	2935	2935	2935	2935	0
563	20250325	111000	12541625	2935	2935	2935	2935	0
564	20250325	110900	12541625	2935	2935	2935	2935	16
565	20250325	110800	12494665	2935	2935	2935	2935	0
566	20250325	110700	12494665	2935	2935	2935	2935	0
567	20250325	110600	12494665	2935	2935	2935	2935	0
568	20250325	110500	12494665	2935	2935	2935	2935	0
569	20250325	110400	12494665	2935	2935	2935	2935	0
570	20250325	110300	12494665	2935	2935	2935	2935	8
571	20250325	110200	12471185	2955	2955	2955	2955	0
572	20250325	110100	12471185	2955	2955	2955	2955	0
573	20250325	110000	12471185	2955	2955	2955	2955	1
574	20250325	105900	12468230	2940	2940	2940	2940	17
575	20250325	105800	12418250	2960	2955	2960	2955	9
576	20250325	105700	12391650	2955	2945	2955	2945	5
577	20250325	105600	12376915	2965	2950	2965	2950	11
578	20250325	105500	12344420	2955	2925	2955	2925	253
579	20250325	105400	11601860	2940	2940	2940	2940	1
580	20250325	105300	11598920	2925	2925	2925	2925	8
581	20250325	105200	11575520	2925	2925	2925	2925	0
582	20250325	105100	11575520	2925	2925	2925	2925	0
583	20250325	105000	11575520	2925	2925	2925	2925	16
584	20250325	104900	11528720	2925	2925	2925	2925	0
585	20250325	104800	11528720	2925	2925	2925	2925	0
586	20250325	104700	11528720	2925	2925	2925	2925	0
587	20250325	104600	11528720	2925	2925	2925	2925	0
588	20250325	104500	11528720	2925	2925	2925	2925	0
589	20250325	104400	11528720	2925	2925	2925	2925	8
590	20250325	104300	11505320	2940	2940	2940	2940	0
591	20250325	104200	11505320	2940	2940	2940	2940	1
592	20250325	104100	11502380	2925	2925	2925	2925	16
593	20250325	104000	11455580	2940	2930	2940	2930	2100
594	20250325	103900	5287450	2930	2930	2930	2930	0
595	20250325	103800	5287450	2930	2930	2930	2930	0
596	20250325	103700	5287450	2930	2930	2930	2930	0
597	20250325	103600	5287450	2930	2930	2930	2930	0
598	20250325	103500	5287450	2930	2930	2930	2925	157
599	20250325	103400	4827480	2930	2930	2930	2930	0
600	20250325	103300	4827480	2930	2930	2930	2930	0
601	20250325	103200	4827480	2930	2930	2930	2930	16
602	20250325	103100	4780600	2930	2930	2930	2930	0
603	20250325	103000	4780600	2930	2930	2930	2930	0
604	20250325	102900	4780600	2930	2930	2930	2930	0
605	20250325	102800	4780600	2930	2930	2930	2930	0
606	20250325	102700	4780600	2930	2930	2930	2930	0
607	20250325	102600	4780600	2930	2930	2930	2930	8
608	20250325	102500	4757160	2930	2930	2930	2930	0
609	20250325	102400	4757160	2930	2930	2930	2930	0
610	20250325	102300	4757160	2930	2930	2930	2930	0
611	20250325	102200	4757160	2930	2930	2930	2930	16
612	20250325	102100	4710280	2935	2935	2935	2935	0
613	20250325	102000	4710280	2935	2935	2935	2935	84
614	20250325	101900	4463740	2930	2930	2930	2930	0
615	20250325	101800	4463740	2930	2930	2930	2930	10
616	20250325	101700	4434440	2925	2925	2925	2925	0
617	20250325	101600	4434440	2925	2925	2925	2925	8
618	20250325	101500	4411040	2935	2935	2935	2935	1
619	20250325	101400	4408105	2925	2925	2925	2925	0
620	20250325	101300	4408105	2925	2925	2925	2925	16
621	20250325	101200	4361305	2930	2930	2930	2930	0
622	20250325	101100	4361305	2930	2930	2930	2930	0
623	20250325	101000	4361305	2930	2930	2930	2930	279
624	20250325	100900	3543835	2930	2930	2930	2930	0
625	20250325	100800	3543835	2930	2930	2930	2930	92
626	20250325	100700	3274275	2930	2930	2930	2930	8
627	20250325	100600	3250835	2925	2925	2925	2925	0
628	20250325	100500	3250835	2925	2925	2925	2925	0
629	20250325	100400	3250835	2925	2925	2925	2925	16
630	20250325	100300	3204035	2935	2935	2935	2935	3
631	20250325	100200	3195230	2925	2925	2925	2925	0
632	20250325	100100	3195230	2925	2925	2925	2925	0
633	20250325	100000	3195230	2925	2925	2925	2925	0
634	20250325	095900	3195230	2925	2925	2925	2925	0
635	20250325	095800	3195230	2925	2925	2925	2925	8
636	20250325	095700	3171830	2925	2925	2925	2925	0
637	20250325	095600	3171830	2925	2925	2925	2925	0
638	20250325	095500	3171830	2925	2925	2925	2925	16
639	20250325	095400	3125030	2935	2935	2935	2935	0
640	20250325	095300	3125030	2935	2935	2935	2935	2
641	20250325	095200	3119160	2935	2935	2935	2935	9
642	20250325	095100	3092745	2925	2925	2925	2925	0
643	20250325	095000	3092745	2925	2925	2925	2925	0
644	20250325	094900	3092745	2925	2925	2925	2925	8
645	20250325	094800	3069345	2930	2930	2930	2930	0
646	20250325	094700	3069345	2930	2930	2930	2930	0
647	20250325	094600	3069345	2930	2930	2930	2930	14
648	20250325	094500	3028325	2930	2930	2930	2930	2
649	20250325	094400	3022465	2925	2925	2925	2925	0
650	20250325	094300	3022465	2925	2925	2925	2925	0
651	20250325	094200	3022465	2925	2925	2925	2925	0
652	20250325	094100	3022465	2925	2925	2925	2925	0
653	20250325	094000	3022465	2925	2925	2925	2925	0
654	20250325	093900	3022465	2925	2925	2925	2925	8
655	20250325	093800	2999065	2935	2935	2935	2935	200
656	20250325	093700	2412065	2935	2935	2935	2935	1
657	20250325	093600	2409130	2925	2925	2925	2925	16
658	20250325	093500	2362330	2940	2940	2940	2940	0
659	20250325	093400	2362330	2940	2940	2940	2940	1
660	20250325	093300	2359390	2925	2925	2925	2925	0
661	20250325	093200	2359390	2925	2925	2925	2925	0
662	20250325	093100	2359390	2925	2925	2925	2925	0
663	20250325	093000	2359390	2925	2925	2925	2925	446
664	20250325	092900	1054840	2925	2925	2925	2925	0
665	20250325	092800	1054840	2925	2925	2925	2925	0
666	20250325	092700	1054840	2925	2925	2925	2925	16
667	20250325	092600	1008040	2925	2925	2925	2925	0
668	20250325	092500	1008040	2925	2925	2925	2925	0
669	20250325	092400	1008040	2925	2925	2925	2925	0
670	20250325	092300	1008040	2925	2925	2925	2925	0
671	20250325	092200	1008040	2925	2925	2925	2925	0
672	20250325	092100	1008040	2925	2925	2925	2925	8
673	20250325	092000	984640	2930	2930	2930	2930	0
674	20250325	091900	984640	2930	2930	2930	2930	2
675	20250325	091800	978780	2930	2930	2930	2930	100
676	20250325	091700	685780	2935	2935	2935	2935	0
677	20250325	091600	685780	2935	2935	2935	2935	0
678	20250325	091500	685780	2935	2935	2935	2935	108
679	20250325	091400	368800	2940	2940	2940	2940	0
680	20250325	091300	368800	2940	2940	2940	2940	0
681	20250325	091200	368800	2940	2935	2940	2935	9
682	20250325	091100	342380	2935	2935	2935	2935	2
683	20250325	091000	336510	2930	2930	2930	2930	0
684	20250325	090900	336510	2930	2930	2930	2930	16
685	20250325	090800	289630	2940	2940	2940	2940	0
686	20250325	090700	289630	2940	2940	2940	2940	0
687	20250325	090600	289630	2940	2940	2940	2940	0
688	20250325	090500	289630	2940	2940	2940	2940	1
689	20250325	090400	286690	2925	2925	2925	2925	0
690	20250325	090300	286690	2925	2925	2925	2925	8
691	20250325	090200	263290	2935	2935	2935	2935	0
692	20250325	090100	263290	2935	2935	2935	2935	0
693	20250325	090000	263290	2935	2925	2935	2925	90