KissMeData/210120/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	204100	421211400	2855	2855	2855	2855	1264
3	20250325	204000	421211400	2855	2855	2855	2855	0
4	20250325	203900	421211400	2855	2855	2855	2855	0
5	20250325	203800	421211400	2855	2855	2855	2855	0
6	20250325	203700	421211400	2855	2855	2855	2855	0
7	20250325	203600	421211400	2855	2855	2855	2855	0
8	20250325	203500	421211400	2855	2855	2855	2855	0
9	20250325	203400	421211400	2855	2855	2855	2855	0
10	20250325	203300	421211400	2855	2855	2855	2855	0
11	20250325	203200	421211400	2855	2855	2855	2855	0
12	20250325	203100	421211400	2855	2855	2855	2855	0
13	20250325	203000	421211400	2855	2855	2855	2855	0
14	20250325	202900	421211400	2855	2855	2855	2855	0
15	20250325	202800	421211400	2855	2855	2855	2855	0
16	20250325	202700	421211400	2855	2855	2855	2855	0
17	20250325	202600	421211400	2855	2855	2855	2855	0
18	20250325	202500	421211400	2855	2855	2855	2855	0
19	20250325	202400	421211400	2855	2855	2855	2855	0
20	20250325	202300	421211400	2855	2855	2855	2855	0
21	20250325	202200	421211400	2855	2855	2855	2855	0
22	20250325	202100	421211400	2855	2855	2855	2855	0
23	20250325	202000	421211400	2855	2855	2855	2855	0
24	20250325	201900	421211400	2855	2855	2855	2855	0
25	20250325	201800	421211400	2855	2855	2855	2855	0
26	20250325	201700	421211400	2855	2855	2855	2855	0
27	20250325	201600	421211400	2855	2855	2855	2855	0
28	20250325	201500	421211400	2855	2855	2855	2855	0
29	20250325	201400	421211400	2855	2855	2855	2855	0
30	20250325	201300	421211400	2855	2855	2855	2855	0
31	20250325	201200	421211400	2855	2855	2855	2855	0
32	20250325	201100	421211400	2855	2855	2855	2855	1264
33	20250325	201000	421211400	2855	2855	2855	2855	0
34	20250325	200900	421211400	2855	2855	2855	2855	0
35	20250325	200800	421211400	2855	2855	2855	2855	0
36	20250325	200700	421211400	2855	2855	2855	2855	0
37	20250325	200600	421211400	2855	2855	2855	2855	0
38	20250325	200500	421211400	2855	2855	2855	2855	0
39	20250325	200400	421211400	2855	2855	2855	2855	0
40	20250325	200300	421211400	2855	2855	2855	2855	0
41	20250325	200200	421211400	2855	2855	2855	2855	0
42	20250325	200100	421211400	2855	2855	2855	2855	0
43	20250325	200000	421211400	2855	2855	2855	2855	0
44	20250325	195900	421211400	2855	2855	2855	2855	0
45	20250325	195800	421211400	2855	2855	2855	2855	0
46	20250325	195700	421211400	2855	2855	2855	2855	0
47	20250325	195600	421211400	2855	2855	2855	2855	0
48	20250325	195500	421211400	2855	2855	2855	2855	0
49	20250325	195400	421211400	2855	2855	2855	2855	0
50	20250325	195300	421211400	2855	2855	2855	2855	0
51	20250325	195200	421211400	2855	2855	2855	2855	0
52	20250325	195100	421211400	2855	2855	2855	2855	0
53	20250325	195000	421211400	2855	2855	2855	2855	0
54	20250325	194900	421211400	2855	2855	2855	2855	0
55	20250325	194800	421211400	2855	2855	2855	2855	0
56	20250325	194700	421211400	2855	2855	2855	2855	0
57	20250325	194600	421211400	2855	2855	2855	2855	0
58	20250325	194500	421211400	2855	2855	2855	2855	0
59	20250325	194400	421211400	2855	2855	2855	2855	0
60	20250325	194300	421211400	2855	2855	2855	2855	0
61	20250325	194200	421211400	2855	2855	2855	2855	0
62	20250325	194100	421211400	2855	2855	2855	2855	1264
63	20250325	194000	421211400	2855	2855	2855	2855	0
64	20250325	193900	421211400	2855	2855	2855	2855	0
65	20250325	193800	421211400	2855	2855	2855	2855	0
66	20250325	193700	421211400	2855	2855	2855	2855	0
67	20250325	193600	421211400	2855	2855	2855	2855	0
68	20250325	193500	421211400	2855	2855	2855	2855	0
69	20250325	193400	421211400	2855	2855	2855	2855	0
70	20250325	193300	421211400	2855	2855	2855	2855	0
71	20250325	193200	421211400	2855	2855	2855	2855	0
72	20250325	193100	421211400	2855	2855	2855	2855	0
73	20250325	193000	421211400	2855	2855	2855	2855	0
74	20250325	192900	421211400	2855	2855	2855	2855	0
75	20250325	192800	421211400	2855	2855	2855	2855	0
76	20250325	192700	421211400	2855	2855	2855	2855	0
77	20250325	192600	421211400	2855	2855	2855	2855	0
78	20250325	192500	421211400	2855	2855	2855	2855	0
79	20250325	192400	421211400	2855	2855	2855	2855	0
80	20250325	192300	421211400	2855	2855	2855	2855	0
81	20250325	192200	421211400	2855	2855	2855	2855	0
82	20250325	192100	421211400	2855	2855	2855	2855	0
83	20250325	192000	421211400	2855	2855	2855	2855	0
84	20250325	191900	421211400	2855	2855	2855	2855	0
85	20250325	191800	421211400	2855	2855	2855	2855	0
86	20250325	191700	421211400	2855	2855	2855	2855	0
87	20250325	191600	421211400	2855	2855	2855	2855	0
88	20250325	191500	421211400	2855	2855	2855	2855	0
89	20250325	191400	421211400	2855	2855	2855	2855	0
90	20250325	191300	421211400	2855	2855	2855	2855	0
91	20250325	191200	421211400	2855	2855	2855	2855	0
92	20250325	191100	421211400	2855	2855	2855	2855	1264
93	20250325	191000	421211400	2855	2855	2855	2855	0
94	20250325	190900	421211400	2855	2855	2855	2855	0
95	20250325	190800	421211400	2855	2855	2855	2855	0
96	20250325	190700	421211400	2855	2855	2855	2855	0
97	20250325	190600	421211400	2855	2855	2855	2855	0
98	20250325	190500	421211400	2855	2855	2855	2855	0
99	20250325	190400	421211400	2855	2855	2855	2855	0
100	20250325	190300	421211400	2855	2855	2855	2855	0
101	20250325	190200	421211400	2855	2855	2855	2855	0
102	20250325	190100	421211400	2855	2855	2855	2855	0
103	20250325	190000	421211400	2855	2855	2855	2855	0
104	20250325	185900	421211400	2855	2855	2855	2855	0
105	20250325	185800	421211400	2855	2855	2855	2855	0
106	20250325	185700	421211400	2855	2855	2855	2855	0
107	20250325	185600	421211400	2855	2855	2855	2855	0
108	20250325	185500	421211400	2855	2855	2855	2855	0
109	20250325	185400	421211400	2855	2855	2855	2855	0
110	20250325	185300	421211400	2855	2855	2855	2855	0
111	20250325	185200	421211400	2855	2855	2855	2855	0
112	20250325	185100	421211400	2855	2855	2855	2855	0
113	20250325	185000	421211400	2855	2855	2855	2855	0
114	20250325	184900	421211400	2855	2855	2855	2855	0
115	20250325	184800	421211400	2855	2855	2855	2855	0
116	20250325	184700	421211400	2855	2855	2855	2855	0
117	20250325	184600	421211400	2855	2855	2855	2855	0
118	20250325	184500	421211400	2855	2855	2855	2855	0
119	20250325	184400	421211400	2855	2855	2855	2855	0
120	20250325	184300	421211400	2855	2855	2855	2855	0
121	20250325	184200	421211400	2855	2855	2855	2855	0
122	20250325	184100	421211400	2855	2855	2855	2855	1264
123	20250325	184000	421211400	2855	2855	2855	2855	0
124	20250325	183900	421211400	2855	2855	2855	2855	0
125	20250325	183800	421211400	2855	2855	2855	2855	0
126	20250325	183700	421211400	2855	2855	2855	2855	0
127	20250325	183600	421211400	2855	2855	2855	2855	0
128	20250325	183500	421211400	2855	2855	2855	2855	0
129	20250325	183400	421211400	2855	2855	2855	2855	0
130	20250325	183300	421211400	2855	2855	2855	2855	0
131	20250325	183200	421211400	2855	2855	2855	2855	0
132	20250325	183100	421211400	2855	2855	2855	2855	0
133	20250325	183000	421211400	2855	2855	2855	2855	0
134	20250325	182900	421211400	2855	2855	2855	2855	0
135	20250325	182800	421211400	2855	2855	2855	2855	0
136	20250325	182700	421211400	2855	2855	2855	2855	0
137	20250325	182600	421211400	2855	2855	2855	2855	0
138	20250325	182500	421211400	2855	2855	2855	2855	0
139	20250325	182400	421211400	2855	2855	2855	2855	0
140	20250325	182300	421211400	2855	2855	2855	2855	0
141	20250325	182200	421211400	2855	2855	2855	2855	0
142	20250325	182100	421211400	2855	2855	2855	2855	0
143	20250325	182000	421211400	2855	2855	2855	2855	0
144	20250325	181900	421211400	2855	2855	2855	2855	0
145	20250325	181800	421211400	2855	2855	2855	2855	0
146	20250325	181700	421211400	2855	2855	2855	2855	0
147	20250325	181600	421211400	2855	2855	2855	2855	0
148	20250325	181500	421211400	2855	2855	2855	2855	0
149	20250325	181400	421211400	2855	2855	2855	2855	0
150	20250325	181300	421211400	2855	2855	2855	2855	0
151	20250325	181200	421211400	2855	2855	2855	2855	0
152	20250325	181100	421211400	2855	2855	2855	2855	1264
153	20250325	181000	421211400	2855	2855	2855	2855	0
154	20250325	180900	421211400	2855	2855	2855	2855	0
155	20250325	180800	421211400	2855	2855	2855	2855	0
156	20250325	180700	421211400	2855	2855	2855	2855	0
157	20250325	180600	421211400	2855	2855	2855	2855	0
158	20250325	180500	421211400	2855	2855	2855	2855	0
159	20250325	180400	421211400	2855	2855	2855	2855	0
160	20250325	180300	421211400	2855	2855	2855	2855	0
161	20250325	180200	421211400	2855	2855	2855	2855	0
162	20250325	180100	421211400	2855	2855	2855	2855	0
163	20250325	180000	421211400	2855	2855	2855	2855	0
164	20250325	175900	421211400	2855	2855	2855	2855	0
165	20250325	175800	421211400	2855	2855	2855	2855	0
166	20250325	175700	421211400	2855	2855	2855	2855	0
167	20250325	175600	421211400	2855	2855	2855	2855	0
168	20250325	175500	421211400	2855	2855	2855	2855	0
169	20250325	175400	421211400	2855	2855	2855	2855	0
170	20250325	175300	421211400	2855	2855	2855	2855	0
171	20250325	175200	421211400	2855	2855	2855	2855	0
172	20250325	175100	421211400	2855	2855	2855	2855	0
173	20250325	175000	421211400	2855	2855	2855	2855	0
174	20250325	174900	421211400	2855	2855	2855	2855	0
175	20250325	174800	421211400	2855	2855	2855	2855	0
176	20250325	174700	421211400	2855	2855	2855	2855	0
177	20250325	174600	421211400	2855	2855	2855	2855	0
178	20250325	174500	421211400	2855	2855	2855	2855	0
179	20250325	174400	421211400	2855	2855	2855	2855	0
180	20250325	174300	421211400	2855	2855	2855	2855	0
181	20250325	174200	421211400	2855	2855	2855	2855	0
182	20250325	174100	421211400	2855	2855	2855	2855	1264
183	20250325	174000	421211400	2855	2855	2855	2855	0
184	20250325	173900	421211400	2855	2855	2855	2855	0
185	20250325	173800	421211400	2855	2855	2855	2855	0
186	20250325	173700	421211400	2855	2855	2855	2855	0
187	20250325	173600	421211400	2855	2855	2855	2855	0
188	20250325	173500	421211400	2855	2855	2855	2855	0
189	20250325	173400	421211400	2855	2855	2855	2855	0
190	20250325	173300	421211400	2855	2855	2855	2855	0
191	20250325	173200	421211400	2855	2855	2855	2855	0
192	20250325	173100	421211400	2855	2855	2855	2855	0
193	20250325	173000	421211400	2855	2855	2855	2855	0
194	20250325	172900	421211400	2855	2855	2855	2855	0
195	20250325	172800	421211400	2855	2855	2855	2855	0
196	20250325	172700	421211400	2855	2855	2855	2855	0
197	20250325	172600	421211400	2855	2855	2855	2855	0
198	20250325	172500	421211400	2855	2855	2855	2855	0
199	20250325	172400	421211400	2855	2855	2855	2855	0
200	20250325	172300	421211400	2855	2855	2855	2855	0
201	20250325	172200	421211400	2855	2855	2855	2855	0
202	20250325	172100	421211400	2855	2855	2855	2855	0
203	20250325	172000	421211400	2855	2855	2855	2855	0
204	20250325	171900	421211400	2855	2855	2855	2855	0
205	20250325	171800	421211400	2855	2855	2855	2855	0
206	20250325	171700	421211400	2855	2855	2855	2855	0
207	20250325	171600	421211400	2855	2855	2855	2855	0
208	20250325	171500	421211400	2855	2855	2855	2855	0
209	20250325	171400	421211400	2855	2855	2855	2855	0
210	20250325	171300	421211400	2855	2855	2855	2855	0
211	20250325	171200	421211400	2855	2855	2855	2855	0
212	20250325	171100	421211400	2855	2855	2855	2855	1264
213	20250325	171000	421211400	2855	2855	2855	2855	0
214	20250325	170900	421211400	2855	2855	2855	2855	0
215	20250325	170800	421211400	2855	2855	2855	2855	0
216	20250325	170700	421211400	2855	2855	2855	2855	0
217	20250325	170600	421211400	2855	2855	2855	2855	0
218	20250325	170500	421211400	2855	2855	2855	2855	0
219	20250325	170400	421211400	2855	2855	2855	2855	0
220	20250325	170300	421211400	2855	2855	2855	2855	0
221	20250325	170200	421211400	2855	2855	2855	2855	0
222	20250325	170100	421211400	2855	2855	2855	2855	0
223	20250325	170000	421211400	2855	2855	2855	2855	0
224	20250325	165900	421211400	2855	2855	2855	2855	0
225	20250325	165800	421211400	2855	2855	2855	2855	0
226	20250325	165700	421211400	2855	2855	2855	2855	0
227	20250325	165600	421211400	2855	2855	2855	2855	0
228	20250325	165500	421211400	2855	2855	2855	2855	0
229	20250325	165400	421211400	2855	2855	2855	2855	0
230	20250325	165300	421211400	2855	2855	2855	2855	0
231	20250325	165200	421211400	2855	2855	2855	2855	0
232	20250325	165100	421211400	2855	2855	2855	2855	0
233	20250325	165000	421211400	2855	2855	2855	2855	0
234	20250325	164900	421211400	2855	2855	2855	2855	0
235	20250325	164800	421211400	2855	2855	2855	2855	0
236	20250325	164700	421211400	2855	2855	2855	2855	0
237	20250325	164600	421211400	2855	2855	2855	2855	0
238	20250325	164500	421211400	2855	2855	2855	2855	0
239	20250325	164400	421211400	2855	2855	2855	2855	0
240	20250325	164300	421211400	2855	2855	2855	2855	0
241	20250325	164200	421211400	2855	2855	2855	2855	0
242	20250325	164100	421211400	2855	2855	2855	2855	1264
243	20250325	164000	421211400	2855	2855	2855	2855	0
244	20250325	163900	421211400	2855	2855	2855	2855	0
245	20250325	163800	421211400	2855	2855	2855	2855	0
246	20250325	163700	421211400	2855	2855	2855	2855	0
247	20250325	163600	421211400	2855	2855	2855	2855	0
248	20250325	163500	421211400	2855	2855	2855	2855	0
249	20250325	163400	421211400	2855	2855	2855	2855	0
250	20250325	163300	421211400	2855	2855	2855	2855	0
251	20250325	163200	421211400	2855	2855	2855	2855	0
252	20250325	163100	421211400	2855	2855	2855	2855	0
253	20250325	163000	421211400	2855	2855	2855	2855	0
254	20250325	162900	421211400	2855	2855	2855	2855	0
255	20250325	162800	421211400	2855	2855	2855	2855	0
256	20250325	162700	421211400	2855	2855	2855	2855	0
257	20250325	162600	421211400	2855	2855	2855	2855	0
258	20250325	162500	421211400	2855	2855	2855	2855	0
259	20250325	162400	421211400	2855	2855	2855	2855	0
260	20250325	162300	421211400	2855	2855	2855	2855	0
261	20250325	162200	421211400	2855	2855	2855	2855	0
262	20250325	162100	421211400	2855	2855	2855	2855	0
263	20250325	162000	421211400	2855	2855	2855	2855	0
264	20250325	161900	421211400	2855	2855	2855	2855	0
265	20250325	161800	421211400	2855	2855	2855	2855	0
266	20250325	161700	421211400	2855	2855	2855	2855	0
267	20250325	161600	421211400	2855	2855	2855	2855	0
268	20250325	161500	421211400	2855	2855	2855	2855	0
269	20250325	161400	421211400	2855	2855	2855	2855	0
270	20250325	161300	421211400	2855	2855	2855	2855	0
271	20250325	161200	421211400	2855	2855	2855	2855	0
272	20250325	161100	421211400	2855	2855	2855	2855	1264
273	20250325	161000	421211400	2855	2855	2855	2855	0
274	20250325	160900	421211400	2855	2855	2855	2855	0
275	20250325	160800	421211400	2855	2855	2855	2855	0
276	20250325	160700	421211400	2855	2855	2855	2855	0
277	20250325	160600	421211400	2855	2855	2855	2855	0
278	20250325	160500	421211400	2855	2855	2855	2855	0
279	20250325	160400	421211400	2855	2855	2855	2855	0
280	20250325	160300	421211400	2855	2855	2855	2855	0
281	20250325	160200	421211400	2855	2855	2855	2855	0
282	20250325	160100	421211400	2855	2855	2855	2855	0
283	20250325	160000	421211400	2855	2855	2855	2855	0
284	20250325	155900	421211400	2855	2855	2855	2855	0
285	20250325	155800	421211400	2855	2855	2855	2855	0
286	20250325	155700	421211400	2855	2855	2855	2855	0
287	20250325	155600	421211400	2855	2855	2855	2855	0
288	20250325	155500	421211400	2855	2855	2855	2855	0
289	20250325	155400	421211400	2855	2855	2855	2855	0
290	20250325	155300	421211400	2855	2855	2855	2855	0
291	20250325	155200	421211400	2855	2855	2855	2855	0
292	20250325	155100	421211400	2855	2855	2855	2855	0
293	20250325	155000	421211400	2855	2855	2855	2855	0
294	20250325	154900	421211400	2855	2855	2855	2855	0
295	20250325	154800	421211400	2855	2855	2855	2855	0
296	20250325	154700	421211400	2855	2855	2855	2855	0
297	20250325	154600	421211400	2855	2855	2855	2855	0
298	20250325	154500	421211400	2855	2855	2855	2855	0
299	20250325	154400	421211400	2855	2855	2855	2855	0
300	20250325	154300	421211400	2855	2855	2855	2855	0
301	20250325	154200	421211400	2855	2855	2855	2855	0
302	20250325	154100	421211400	2855	2855	2855	2855	1264
303	20250325	154000	421211400	2855	2855	2855	2855	0
304	20250325	153900	421211400	2855	2855	2855	2855	0
305	20250325	153800	421211400	2855	2855	2855	2855	0
306	20250325	153700	421211400	2855	2855	2855	2855	0
307	20250325	153600	421211400	2855	2855	2855	2855	0
308	20250325	153500	421211400	2855	2855	2855	2855	0
309	20250325	153400	421211400	2855	2855	2855	2855	0
310	20250325	153300	421211400	2855	2855	2855	2855	0
311	20250325	153200	421211400	2855	2855	2855	2855	0
312	20250325	153100	421211400	2855	2855	2855	2855	0
313	20250325	153000	421211400	2855	2855	2855	2855	1264
314	20250325	152900	417602680	2895	2895	2895	2895	0
315	20250325	152800	417602680	2895	2895	2895	2895	0
316	20250325	152700	417602680	2895	2895	2895	2895	0
317	20250325	152600	417602680	2895	2895	2895	2895	0
318	20250325	152500	417602680	2895	2895	2895	2895	0
319	20250325	152400	417602680	2895	2895	2895	2895	0
320	20250325	152300	417602680	2895	2895	2895	2895	0
321	20250325	152200	417602680	2895	2895	2895	2895	0
322	20250325	152100	417602680	2895	2895	2895	2895	0
323	20250325	152000	417602680	2895	2895	2895	2895	0
324	20250325	151900	417602680	2895	2890	2895	2890	118
325	20250325	151800	417261310	2890	2890	2890	2890	1
326	20250325	151700	417258420	2885	2900	2900	2865	4992
327	20250325	151600	402940700	2900	2900	2900	2900	0
328	20250325	151500	402940700	2900	2900	2900	2900	0
329	20250325	151400	402940700	2900	2900	2900	2900	9
330	20250325	151300	402914600	2865	2890	2890	2865	1400
331	20250325	151200	398885490	2905	2905	2905	2905	400
332	20250325	151100	397723490	2910	2910	2910	2910	300
333	20250325	151000	396850490	2915	2910	2915	2910	1210
334	20250325	150900	393323500	2915	2915	2915	2915	36
335	20250325	150800	393218560	2915	2915	2915	2915	31
336	20250325	150700	393128195	2915	2915	2915	2915	0
337	20250325	150600	393128195	2915	2890	2915	2890	2000
338	20250325	150500	387316245	2895	2895	2895	2895	0
339	20250325	150400	387316245	2895	2895	2895	2895	0
340	20250325	150300	387316245	2895	2895	2895	2895	0
341	20250325	150200	387316245	2895	2895	2895	2895	1
342	20250325	150100	387313350	2890	2890	2890	2890	0
343	20250325	150000	387313350	2890	2890	2890	2890	221
344	20250325	145900	386674660	2865	2885	2885	2865	1000
345	20250325	145800	383804265	2895	2895	2895	2895	0
346	20250325	145700	383804265	2895	2895	2895	2895	0
347	20250325	145600	383804265	2895	2895	2895	2895	400
348	20250325	145500	382646265	2895	2885	2895	2885	3323
349	20250325	145400	373048355	2880	2870	2880	2865	566
350	20250325	145300	371424315	2890	2890	2890	2890	1
351	20250325	145200	371421425	2875	2875	2875	2875	50
352	20250325	145100	371277675	2875	2880	2895	2870	51
353	20250325	145000	371131010	2895	2895	2895	2895	0
354	20250325	144900	371131010	2895	2895	2895	2895	1
355	20250325	144800	371128115	2895	2895	2895	2895	0
356	20250325	144700	371128115	2895	2895	2895	2895	0
357	20250325	144600	371128115	2895	2895	2895	2895	0
358	20250325	144500	371128115	2895	2890	2895	2890	305
359	20250325	144400	370246640	2890	2885	2890	2885	4
360	20250325	144300	370235095	2895	2895	2895	2895	0
361	20250325	144200	370235095	2895	2895	2895	2895	0
362	20250325	144100	370235095	2895	2885	2895	2885	6
363	20250325	144000	370217775	2895	2895	2895	2895	1
364	20250325	143900	370214880	2870	2875	2875	2870	958
365	20250325	143800	367465365	2875	2870	2885	2870	98
366	20250325	143700	367183735	2870	2870	2870	2870	0
367	20250325	143600	367183735	2870	2870	2870	2870	0
368	20250325	143500	367183735	2870	2870	2870	2870	0
369	20250325	143400	367183735	2870	2870	2870	2870	0
370	20250325	143300	367183735	2870	2870	2870	2870	0
371	20250325	143200	367183735	2870	2870	2870	2870	0
372	20250325	143100	367183735	2870	2885	2885	2870	7542
373	20250325	143000	345534595	2890	2890	2890	2890	0
374	20250325	142900	345534595	2890	2880	2890	2880	989
375	20250325	142800	342680995	2875	2885	2885	2875	648
376	20250325	142700	340817955	2885	2885	2885	2885	17
377	20250325	142600	340768910	2885	2885	2885	2885	0
378	20250325	142500	340768910	2885	2885	2885	2885	2
379	20250325	142400	340763140	2860	2870	2870	2860	295
380	20250325	142300	339918270	2870	2870	2870	2870	0
381	20250325	142200	339918270	2870	2875	2875	2870	1024
382	20250325	142100	336979270	2890	2890	2890	2890	0
383	20250325	142000	336979270	2890	2890	2890	2890	0
384	20250325	141900	336979270	2890	2890	2890	2890	1
385	20250325	141800	336976380	2875	2895	2895	2875	1056
386	20250325	141700	333939260	2900	2900	2900	2900	0
387	20250325	141600	333939260	2900	2900	2900	2900	1
388	20250325	141500	333936360	2895	2895	2895	2895	50
389	20250325	141400	333791610	2900	2895	2900	2895	7
390	20250325	141300	333771340	2870	2870	2870	2870	0
391	20250325	141200	333771340	2870	2885	2885	2870	1403
392	20250325	141100	329731270	2900	2900	2900	2900	0
393	20250325	141000	329731270	2900	2900	2900	2900	0
394	20250325	140900	329731270	2900	2900	2900	2900	0
395	20250325	140800	329731270	2900	2900	2900	2900	0
396	20250325	140700	329731270	2900	2900	2900	2900	50
397	20250325	140600	329586270	2900	2900	2900	2900	0
398	20250325	140500	329586270	2900	2900	2900	2900	109
399	20250325	140400	329270170	2900	2900	2900	2900	0
400	20250325	140300	329270170	2900	2900	2900	2900	0
401	20250325	140200	329270170	2900	2900	2900	2900	0
402	20250325	140100	329270170	2900	2900	2900	2900	2
403	20250325	140000	329264370	2910	2910	2910	2910	0
404	20250325	135900	329264370	2910	2910	2910	2910	1
405	20250325	135800	329261460	2885	2885	2885	2885	0
406	20250325	135700	329261460	2885	2885	2885	2885	150
407	20250325	135600	328828710	2895	2895	2895	2895	650
408	20250325	135500	326946960	2915	2915	2915	2915	0
409	20250325	135400	326946960	2915	2915	2915	2915	0
410	20250325	135300	326946960	2915	2915	2915	2915	0
411	20250325	135200	326946960	2915	2915	2915	2915	0
412	20250325	135100	326946960	2915	2915	2915	2915	0
413	20250325	135000	326946960	2915	2915	2915	2915	0
414	20250325	134900	326946960	2915	2900	2915	2900	340
415	20250325	134800	325957050	2900	2900	2900	2900	670
416	20250325	134700	324014050	2915	2915	2915	2915	0
417	20250325	134600	324014050	2915	2915	2915	2915	0
418	20250325	134500	324014050	2915	2915	2915	2915	0
419	20250325	134400	324014050	2915	2915	2915	2915	0
420	20250325	134300	324014050	2915	2915	2915	2915	0
421	20250325	134200	324014050	2915	2915	2915	2915	0
422	20250325	134100	324014050	2915	2915	2915	2915	19
423	20250325	134000	323958665	2900	2900	2900	2900	0
424	20250325	133900	323958665	2900	2900	2900	2900	50
425	20250325	133800	323813665	2900	2900	2900	2900	0
426	20250325	133700	323813665	2900	2900	2900	2900	100
427	20250325	133600	323523665	2900	2900	2900	2900	0
428	20250325	133500	323523665	2900	2900	2900	2900	4
429	20250325	133400	323512065	2900	2900	2900	2900	1000
430	20250325	133300	320612065	2900	2905	2910	2900	1072
431	20250325	133200	317497635	2910	2910	2910	2910	10
432	20250325	133100	317468535	2905	2890	2905	2890	1290
433	20250325	133000	313739085	2890	2890	2890	2890	856
434	20250325	132900	311265245	2890	2895	2895	2890	2354
435	20250325	132800	304461065	2900	2900	2900	2900	0
436	20250325	132700	304461065	2900	2900	2900	2900	366
437	20250325	132600	303399665	2900	2900	2900	2900	0
438	20250325	132500	303399665	2900	2900	2900	2900	0
439	20250325	132400	303399665	2900	2900	2900	2900	0
440	20250325	132300	303399665	2900	2900	2900	2900	0
441	20250325	132200	303399665	2900	2900	2900	2900	1700
442	20250325	132100	298469665	2900	2900	2900	2900	75
443	20250325	132000	298252165	2900	2900	2900	2900	0
444	20250325	131900	298252165	2900	2900	2900	2900	0
445	20250325	131800	298252165	2900	2900	2900	2900	0
446	20250325	131700	298252165	2900	2900	2900	2900	865
447	20250325	131600	295743665	2895	2895	2895	2895	0
448	20250325	131500	295743665	2895	2895	2895	2895	0
449	20250325	131400	295743665	2895	2895	2895	2895	0
450	20250325	131300	295743665	2895	2895	2895	2895	0
451	20250325	131200	295743665	2895	2895	2895	2895	13
452	20250325	131100	295706030	2895	2895	2895	2895	0
453	20250325	131000	295706030	2895	2895	2895	2895	0
454	20250325	130900	295706030	2895	2895	2895	2895	0
455	20250325	130800	295706030	2895	2895	2895	2895	0
456	20250325	130700	295706030	2895	2895	2895	2895	0
457	20250325	130600	295706030	2895	2895	2895	2895	92
458	20250325	130500	295439690	2895	2895	2895	2895	0
459	20250325	130400	295439690	2895	2890	2895	2890	293
460	20250325	130300	294592885	2900	2900	2900	2900	0
461	20250325	130200	294592885	2900	2900	2900	2900	35
462	20250325	130100	294491385	2900	2900	2900	2900	34
463	20250325	130000	294392785	2900	2900	2900	2900	62
464	20250325	125900	294212985	2905	2905	2905	2905	0
465	20250325	125800	294212985	2905	2905	2905	2905	0
466	20250325	125700	294212985	2905	2905	2905	2905	0
467	20250325	125600	294212985	2905	2905	2905	2905	0
468	20250325	125500	294212985	2905	2905	2905	2905	0
469	20250325	125400	294212985	2905	2905	2905	2905	0
470	20250325	125300	294212985	2905	2905	2905	2905	1
471	20250325	125200	294210080	2905	2905	2905	2905	0
472	20250325	125100	294210080	2905	2905	2905	2905	3
473	20250325	125000	294201365	2890	2890	2890	2890	0
474	20250325	124900	294201365	2890	2890	2890	2890	0
475	20250325	124800	294201365	2890	2900	2900	2890	1331
476	20250325	124700	290347705	2900	2900	2900	2900	400
477	20250325	124600	289187705	2900	2900	2900	2900	0
478	20250325	124500	289187705	2900	2900	2900	2900	1000
479	20250325	124400	286287705	2900	2900	2900	2900	0
480	20250325	124300	286287705	2900	2900	2900	2900	0
481	20250325	124200	286287705	2900	2900	2900	2900	0
482	20250325	124100	286287705	2900	2905	2905	2900	1500
483	20250325	124000	281937205	2915	2915	2915	2915	1214
484	20250325	123900	278398395	2925	2925	2925	2925	0
485	20250325	123800	278398395	2925	2925	2925	2925	0
486	20250325	123700	278398395	2925	2925	2925	2925	0
487	20250325	123600	278398395	2925	2925	2925	2925	70
488	20250325	123500	278193645	2940	2940	2940	2940	0
489	20250325	123400	278193645	2940	2940	2940	2940	0
490	20250325	123300	278193645	2940	2940	2940	2940	0
491	20250325	123200	278193645	2940	2940	2940	2940	0
492	20250325	123100	278193645	2940	2940	2940	2940	0
493	20250325	123000	278193645	2940	2940	2940	2940	0
494	20250325	122900	278193645	2940	2940	2940	2940	0
495	20250325	122800	278193645	2940	2940	2940	2940	0
496	20250325	122700	278193645	2940	2940	2940	2940	0
497	20250325	122600	278193645	2940	2940	2940	2940	0
498	20250325	122500	278193645	2940	2940	2940	2940	0
499	20250325	122400	278193645	2940	2940	2940	2940	0
500	20250325	122300	278193645	2940	2940	2940	2940	0
501	20250325	122200	278193645	2940	2940	2940	2940	0
502	20250325	122100	278193645	2940	2940	2940	2940	0
503	20250325	122000	278193645	2940	2940	2940	2940	0
504	20250325	121900	278193645	2940	2940	2940	2940	0
505	20250325	121800	278193645	2940	2940	2940	2940	0
506	20250325	121700	278193645	2940	2940	2940	2940	0
507	20250325	121600	278193645	2940	2940	2940	2940	0
508	20250325	121500	278193645	2940	2920	2940	2920	148
509	20250325	121400	277760910	2915	2915	2915	2915	0
510	20250325	121300	277760910	2915	2915	2915	2915	0
511	20250325	121200	277760910	2915	2915	2915	2915	0
512	20250325	121100	277760910	2915	2915	2915	2915	721
513	20250325	121000	275659195	2915	2915	2915	2915	0
514	20250325	120900	275659195	2915	2915	2915	2915	0
515	20250325	120800	275659195	2915	2910	2915	2910	35
516	20250325	120700	275557330	2920	2910	2920	2910	6
517	20250325	120600	275539860	2910	2910	2910	2910	5
518	20250325	120500	275525310	2910	2910	2910	2905	336
519	20250325	120400	274548315	2915	2915	2915	2915	87
520	20250325	120300	274294710	2950	2950	2950	2950	11
521	20250325	120200	274262260	2950	2930	2950	2930	30
522	20250325	120100	274174260	2905	2900	2905	2900	588
523	20250325	120000	272467320	2895	2895	2895	2895	3843
524	20250325	115900	261341835	2875	2875	2875	2875	0
525	20250325	115800	261341835	2875	2875	2875	2875	0
526	20250325	115700	261341835	2875	2875	2875	2875	0
527	20250325	115600	261341835	2875	2875	2875	2875	0
528	20250325	115500	261341835	2875	2875	2875	2875	0
529	20250325	115400	261341835	2875	2875	2875	2875	0
530	20250325	115300	261341835	2875	2875	2875	2875	0
531	20250325	115200	261341835	2875	2875	2875	2875	0
532	20250325	115100	261341835	2875	2875	2875	2875	0
533	20250325	115000	261341835	2875	2875	2875	2875	0
534	20250325	114900	261341835	2875	2880	2880	2875	11399
535	20250325	114800	228569080	2895	2880	2895	2880	434
536	20250325	114700	227317285	2880	2880	2880	2880	10
537	20250325	114600	227288485	2880	2880	2880	2880	1
538	20250325	114500	227285605	2880	2880	2880	2880	0
539	20250325	114400	227285605	2880	2880	2880	2880	0
540	20250325	114300	227285605	2880	2880	2880	2880	0
541	20250325	114200	227285605	2880	2880	2880	2880	5
542	20250325	114100	227271205	2890	2875	2890	2875	10
543	20250325	114000	227242400	2840	2840	2840	2840	0
544	20250325	113900	227242400	2840	2840	2840	2840	0
545	20250325	113800	227242400	2840	2840	2840	2840	0
546	20250325	113700	227242400	2840	2840	2840	2840	1
547	20250325	113600	227239560	2890	2900	2900	2750	10332
548	20250325	113500	197729125	2910	2910	2910	2910	0
549	20250325	113400	197729125	2910	2900	2910	2900	102
550	20250325	113300	197433305	2900	2900	2900	2900	0
551	20250325	113200	197433305	2900	2900	2900	2900	0
552	20250325	113100	197433305	2900	2900	2900	2900	0
553	20250325	113000	197433305	2900	2900	2900	2900	0
554	20250325	112900	197433305	2900	2900	2900	2900	0
555	20250325	112800	197433305	2900	2900	2900	2900	0
556	20250325	112700	197433305	2900	2900	2900	2900	0
557	20250325	112600	197433305	2900	2900	2900	2900	842
558	20250325	112500	194991505	2900	2900	2900	2900	157
559	20250325	112400	194536205	2890	2890	2890	2890	0
560	20250325	112300	194536205	2890	2885	2890	2885	1200
561	20250325	112200	191069205	2890	2900	2900	2890	1684
562	20250325	112100	186197875	2925	2925	2925	2925	0
563	20250325	112000	186197875	2925	2925	2925	2925	0
564	20250325	111900	186197875	2925	2925	2925	2925	0
565	20250325	111800	186197875	2925	2925	2925	2925	0
566	20250325	111700	186197875	2925	2925	2925	2925	0
567	20250325	111600	186197875	2925	2925	2925	2925	0
568	20250325	111500	186197875	2925	2925	2925	2925	0
569	20250325	111400	186197875	2925	2910	2925	2910	147
570	20250325	111300	185769965	2910	2910	2910	2910	0
571	20250325	111200	185769965	2910	2910	2910	2910	70
572	20250325	111100	185566265	2915	2915	2915	2915	3
573	20250325	111000	185557520	2915	2915	2915	2915	0
574	20250325	110900	185557520	2915	2915	2915	2915	108
575	20250325	110800	185242700	2895	2900	2900	2895	2000
576	20250325	110700	179451310	2915	2915	2915	2915	200
577	20250325	110600	178868310	2915	2915	2915	2915	9
578	20250325	110500	178842075	2930	2930	2930	2930	9
579	20250325	110400	178815705	2930	2930	2930	2930	0
580	20250325	110300	178815705	2930	2930	2930	2930	2
581	20250325	110200	178809845	2900	2910	2930	2900	1001
582	20250325	110100	175905185	2915	2935	2935	2915	74
583	20250325	110000	175689415	2930	2930	2930	2930	35
584	20250325	105900	175586865	2930	2930	2930	2930	0
585	20250325	105800	175586865	2930	2920	2930	2920	164
586	20250325	105700	175107945	2925	2925	2925	2925	320
587	20250325	105600	174171945	2950	2950	2950	2950	0
588	20250325	105500	174171945	2950	2950	2950	2950	3
589	20250325	105400	174163095	2925	2915	2925	2915	519
590	20250325	105300	172646015	2905	2905	2905	2905	6
591	20250325	105200	172628585	2900	2920	2920	2900	17441
592	20250325	105100	122034640	2925	2925	2925	2925	0
593	20250325	105000	122034640	2925	2925	2925	2925	345
594	20250325	104900	121025515	2925	2925	2925	2925	0
595	20250325	104800	121025515	2925	2930	2930	2925	1500
596	20250325	104700	116637500	2930	2930	2930	2930	14
597	20250325	104600	116596480	2930	2925	2930	2915	2535
598	20250325	104500	109193695	2955	2950	2955	2925	7071
599	20250325	104400	88476065	2955	2960	2960	2955	778
600	20250325	104300	86176035	2960	2960	2960	2960	0
601	20250325	104200	86176035	2960	2960	2960	2960	0
602	20250325	104100	86176035	2960	2960	2960	2960	0
603	20250325	104000	86176035	2960	2960	2960	2960	0
604	20250325	103900	86176035	2960	2960	2960	2960	0
605	20250325	103800	86176035	2960	2960	2960	2960	309
606	20250325	103700	85261395	2960	2960	2960	2960	0
607	20250325	103600	85261395	2960	2960	2960	2960	0
608	20250325	103500	85261395	2960	2960	2960	2960	0
609	20250325	103400	85261395	2960	2960	2960	2960	19
610	20250325	103300	85205155	2960	2965	2965	2960	136
611	20250325	103200	84802245	2970	2970	2970	2970	0
612	20250325	103100	84802245	2970	2970	2970	2970	51
613	20250325	103000	84650775	2960	2960	2960	2960	0
614	20250325	102900	84650775	2960	2960	2960	2960	0
615	20250325	102800	84650775	2960	2960	2960	2960	0
616	20250325	102700	84650775	2960	2960	2960	2960	0
617	20250325	102600	84650775	2960	2965	2965	2960	144
618	20250325	102500	84224360	2970	2970	2970	2970	0
619	20250325	102400	84224360	2970	2970	2970	2965	91
620	20250325	102300	83954365	2985	2985	2985	2985	1
621	20250325	102200	83951380	2970	2970	2970	2970	0
622	20250325	102100	83951380	2970	2990	2990	2970	1172
623	20250325	102000	80459990	2990	2990	2990	2990	10
624	20250325	101900	80430090	2980	2980	2980	2980	0
625	20250325	101800	80430090	2980	2980	2980	2980	0
626	20250325	101700	80430090	2980	2980	2980	2980	0
627	20250325	101600	80430090	2980	2980	2980	2980	99
628	20250325	101500	80135070	2980	2980	2980	2980	0
629	20250325	101400	80135070	2980	2980	2980	2980	5
630	20250325	101300	80120170	2980	2980	2980	2980	7
631	20250325	101200	80099310	2980	2980	2980	2980	0
632	20250325	101100	80099310	2980	2980	2980	2980	27
633	20250325	101000	80018850	2980	2980	2980	2980	1
634	20250325	100900	80015870	2970	2970	2970	2970	0
635	20250325	100800	80015870	2970	2970	2970	2970	303
636	20250325	100700	79115960	2980	2975	2980	2975	121
637	20250325	100600	78755405	2975	2975	2975	2975	0
638	20250325	100500	78755405	2975	2980	2980	2975	389
639	20250325	100400	77596665	2980	2980	2980	2980	1
640	20250325	100300	77593685	2970	2970	2970	2970	626
641	20250325	100200	75734465	2970	2970	2970	2970	0
642	20250325	100100	75734465	2970	2980	2980	2970	15
643	20250325	100000	75689815	2970	2980	2980	2970	40
644	20250325	095900	75570915	2980	2975	2980	2975	498
645	20250325	095800	74089265	2975	2980	2980	2970	40
646	20250325	095700	73970265	2970	2970	2970	2970	0
647	20250325	095600	73970265	2970	2970	2970	2970	0
648	20250325	095500	73970265	2970	2970	2970	2970	0
649	20250325	095400	73970265	2970	2970	2970	2970	0
650	20250325	095300	73970265	2970	2970	2970	2970	0
651	20250325	095200	73970265	2970	2970	2970	2970	4
652	20250325	095100	73958385	2970	2970	2970	2970	0
653	20250325	095000	73958385	2970	2970	2970	2970	0
654	20250325	094900	73958385	2970	2965	2970	2965	517
655	20250325	094800	72424480	2955	2955	2955	2955	0
656	20250325	094700	72424480	2955	2955	2955	2955	0
657	20250325	094600	72424480	2955	2955	2955	2955	0
658	20250325	094500	72424480	2955	2965	2965	2955	11
659	20250325	094400	72391875	2950	2950	2950	2950	8
660	20250325	094300	72368275	2950	2950	2950	2950	300
661	20250325	094200	71483275	2950	2950	2950	2950	0
662	20250325	094100	71483275	2950	2950	2950	2950	0
663	20250325	094000	71483275	2950	2950	2950	2950	0
664	20250325	093900	71483275	2950	2950	2950	2950	0
665	20250325	093800	71483275	2950	2950	2950	2950	0
666	20250325	093700	71483275	2950	2950	2950	2950	0
667	20250325	093600	71483275	2950	2955	2960	2950	1045
668	20250325	093500	68400130	2950	2950	2950	2950	0
669	20250325	093400	68400130	2950	2950	2950	2950	0
670	20250325	093300	68400130	2950	2950	2950	2950	10
671	20250325	093200	68370630	2965	2970	2990	2965	436
672	20250325	093100	67072700	2995	2965	2995	2965	744
673	20250325	093000	64856020	2970	2960	2970	2960	510
674	20250325	092900	63345320	2955	2945	2955	2945	2043
675	20250325	092800	57314425	2935	2935	2935	2935	0
676	20250325	092700	57314425	2935	2930	2935	2930	180
677	20250325	092600	56786560	2930	2930	2930	2930	3287
678	20250325	092500	47155650	2930	2930	2930	2930	505
679	20250325	092400	45676000	2925	2925	2925	2925	831
680	20250325	092300	43245325	2940	2940	2940	2940	3
681	20250325	092200	43236505	2925	2925	2925	2925	0
682	20250325	092100	43236505	2925	2925	2925	2925	0
683	20250325	092000	43236505	2925	2925	2925	2925	0
684	20250325	091900	43236505	2925	2925	2925	2925	0
685	20250325	091800	43236505	2925	2925	2925	2925	34
686	20250325	091700	43137055	2945	2940	2945	2935	775
687	20250325	091600	40859975	2940	2940	2940	2940	123
688	20250325	091500	40498355	2940	2940	2940	2935	410
689	20250325	091400	39294550	2935	2935	2935	2935	0
690	20250325	091300	39294550	2935	2915	2935	2915	867
691	20250325	091200	36759895	2910	2890	2910	2890	1229
692	20250325	091100	33195575	2890	2890	2890	2885	169
693	20250325	091000	32707180	2870	2880	2880	2870	1372
694	20250325	090900	28764195	2880	2895	2895	2880	2011
695	20250325	090800	22962045	2895	2895	2895	2895	95
696	20250325	090700	22687020	2900	2900	2900	2895	1035
697	20250325	090600	19690020	2900	2895	2900	2890	2440
698	20250325	090500	12616820	2895	2900	2900	2895	697
699	20250325	090400	10596000	2900	2900	2900	2900	549
700	20250325	090300	9003900	2900	2900	2900	2900	970
701	20250325	090200	6190900	2900	2940	2940	2900	438
702	20250325	090100	4912460	2945	3000	3000	2945	297
703	20250325	090000	4037285	2945	2880	2945	2880	1382