KissMeData/250000/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	205400	492294650	9850	9850	9850	9850	195
3	20250325	205300	492294650	9850	9850	9850	9850	0
4	20250325	205200	492294650	9850	9850	9850	9850	0
5	20250325	205100	492294650	9850	9850	9850	9850	0
6	20250325	205000	492294650	9850	9850	9850	9850	0
7	20250325	204900	492294650	9850	9850	9850	9850	0
8	20250325	204800	492294650	9850	9850	9850	9850	0
9	20250325	204700	492294650	9850	9850	9850	9850	0
10	20250325	204600	492294650	9850	9850	9850	9850	0
11	20250325	204500	492294650	9850	9850	9850	9850	0
12	20250325	204400	492294650	9850	9850	9850	9850	0
13	20250325	204300	492294650	9850	9850	9850	9850	0
14	20250325	204200	492294650	9850	9850	9850	9850	0
15	20250325	204100	492294650	9850	9850	9850	9850	0
16	20250325	204000	492294650	9850	9850	9850	9850	0
17	20250325	203900	492294650	9850	9850	9850	9850	0
18	20250325	203800	492294650	9850	9850	9850	9850	0
19	20250325	203700	492294650	9850	9850	9850	9850	0
20	20250325	203600	492294650	9850	9850	9850	9850	0
21	20250325	203500	492294650	9850	9850	9850	9850	0
22	20250325	203400	492294650	9850	9850	9850	9850	0
23	20250325	203300	492294650	9850	9850	9850	9850	0
24	20250325	203200	492294650	9850	9850	9850	9850	0
25	20250325	203100	492294650	9850	9850	9850	9850	0
26	20250325	203000	492294650	9850	9850	9850	9850	0
27	20250325	202900	492294650	9850	9850	9850	9850	0
28	20250325	202800	492294650	9850	9850	9850	9850	0
29	20250325	202700	492294650	9850	9850	9850	9850	0
30	20250325	202600	492294650	9850	9850	9850	9850	0
31	20250325	202500	492294650	9850	9850	9850	9850	0
32	20250325	202400	492294650	9850	9850	9850	9850	195
33	20250325	202300	492294650	9850	9850	9850	9850	0
34	20250325	202200	492294650	9850	9850	9850	9850	0
35	20250325	202100	492294650	9850	9850	9850	9850	0
36	20250325	202000	492294650	9850	9850	9850	9850	0
37	20250325	201900	492294650	9850	9850	9850	9850	0
38	20250325	201800	492294650	9850	9850	9850	9850	0
39	20250325	201700	492294650	9850	9850	9850	9850	0
40	20250325	201600	492294650	9850	9850	9850	9850	0
41	20250325	201500	492294650	9850	9850	9850	9850	0
42	20250325	201400	492294650	9850	9850	9850	9850	0
43	20250325	201300	492294650	9850	9850	9850	9850	0
44	20250325	201200	492294650	9850	9850	9850	9850	0
45	20250325	201100	492294650	9850	9850	9850	9850	0
46	20250325	201000	492294650	9850	9850	9850	9850	0
47	20250325	200900	492294650	9850	9850	9850	9850	0
48	20250325	200800	492294650	9850	9850	9850	9850	0
49	20250325	200700	492294650	9850	9850	9850	9850	0
50	20250325	200600	492294650	9850	9850	9850	9850	0
51	20250325	200500	492294650	9850	9850	9850	9850	0
52	20250325	200400	492294650	9850	9850	9850	9850	0
53	20250325	200300	492294650	9850	9850	9850	9850	0
54	20250325	200200	492294650	9850	9850	9850	9850	0
55	20250325	200100	492294650	9850	9850	9850	9850	0
56	20250325	200000	492294650	9850	9850	9850	9850	0
57	20250325	195900	492294650	9850	9850	9850	9850	0
58	20250325	195800	492294650	9850	9850	9850	9850	0
59	20250325	195700	492294650	9850	9850	9850	9850	0
60	20250325	195600	492294650	9850	9850	9850	9850	0
61	20250325	195500	492294650	9850	9850	9850	9850	0
62	20250325	195400	492294650	9850	9850	9850	9850	195
63	20250325	195300	492294650	9850	9850	9850	9850	0
64	20250325	195200	492294650	9850	9850	9850	9850	0
65	20250325	195100	492294650	9850	9850	9850	9850	0
66	20250325	195000	492294650	9850	9850	9850	9850	0
67	20250325	194900	492294650	9850	9850	9850	9850	0
68	20250325	194800	492294650	9850	9850	9850	9850	0
69	20250325	194700	492294650	9850	9850	9850	9850	0
70	20250325	194600	492294650	9850	9850	9850	9850	0
71	20250325	194500	492294650	9850	9850	9850	9850	0
72	20250325	194400	492294650	9850	9850	9850	9850	0
73	20250325	194300	492294650	9850	9850	9850	9850	0
74	20250325	194200	492294650	9850	9850	9850	9850	0
75	20250325	194100	492294650	9850	9850	9850	9850	0
76	20250325	194000	492294650	9850	9850	9850	9850	0
77	20250325	193900	492294650	9850	9850	9850	9850	0
78	20250325	193800	492294650	9850	9850	9850	9850	0
79	20250325	193700	492294650	9850	9850	9850	9850	0
80	20250325	193600	492294650	9850	9850	9850	9850	0
81	20250325	193500	492294650	9850	9850	9850	9850	0
82	20250325	193400	492294650	9850	9850	9850	9850	0
83	20250325	193300	492294650	9850	9850	9850	9850	0
84	20250325	193200	492294650	9850	9850	9850	9850	0
85	20250325	193100	492294650	9850	9850	9850	9850	0
86	20250325	193000	492294650	9850	9850	9850	9850	0
87	20250325	192900	492294650	9850	9850	9850	9850	0
88	20250325	192800	492294650	9850	9850	9850	9850	0
89	20250325	192700	492294650	9850	9850	9850	9850	0
90	20250325	192600	492294650	9850	9850	9850	9850	0
91	20250325	192500	492294650	9850	9850	9850	9850	0
92	20250325	192400	492294650	9850	9850	9850	9850	195
93	20250325	192300	492294650	9850	9850	9850	9850	0
94	20250325	192200	492294650	9850	9850	9850	9850	0
95	20250325	192100	492294650	9850	9850	9850	9850	0
96	20250325	192000	492294650	9850	9850	9850	9850	0
97	20250325	191900	492294650	9850	9850	9850	9850	0
98	20250325	191800	492294650	9850	9850	9850	9850	0
99	20250325	191700	492294650	9850	9850	9850	9850	0
100	20250325	191600	492294650	9850	9850	9850	9850	0
101	20250325	191500	492294650	9850	9850	9850	9850	0
102	20250325	191400	492294650	9850	9850	9850	9850	0
103	20250325	191300	492294650	9850	9850	9850	9850	0
104	20250325	191200	492294650	9850	9850	9850	9850	0
105	20250325	191100	492294650	9850	9850	9850	9850	0
106	20250325	191000	492294650	9850	9850	9850	9850	0
107	20250325	190900	492294650	9850	9850	9850	9850	0
108	20250325	190800	492294650	9850	9850	9850	9850	0
109	20250325	190700	492294650	9850	9850	9850	9850	0
110	20250325	190600	492294650	9850	9850	9850	9850	0
111	20250325	190500	492294650	9850	9850	9850	9850	0
112	20250325	190400	492294650	9850	9850	9850	9850	0
113	20250325	190300	492294650	9850	9850	9850	9850	0
114	20250325	190200	492294650	9850	9850	9850	9850	0
115	20250325	190100	492294650	9850	9850	9850	9850	0
116	20250325	190000	492294650	9850	9850	9850	9850	0
117	20250325	185900	492294650	9850	9850	9850	9850	0
118	20250325	185800	492294650	9850	9850	9850	9850	0
119	20250325	185700	492294650	9850	9850	9850	9850	0
120	20250325	185600	492294650	9850	9850	9850	9850	0
121	20250325	185500	492294650	9850	9850	9850	9850	0
122	20250325	185400	492294650	9850	9850	9850	9850	195
123	20250325	185300	492294650	9850	9850	9850	9850	0
124	20250325	185200	492294650	9850	9850	9850	9850	0
125	20250325	185100	492294650	9850	9850	9850	9850	0
126	20250325	185000	492294650	9850	9850	9850	9850	0
127	20250325	184900	492294650	9850	9850	9850	9850	0
128	20250325	184800	492294650	9850	9850	9850	9850	0
129	20250325	184700	492294650	9850	9850	9850	9850	0
130	20250325	184600	492294650	9850	9850	9850	9850	0
131	20250325	184500	492294650	9850	9850	9850	9850	0
132	20250325	184400	492294650	9850	9850	9850	9850	0
133	20250325	184300	492294650	9850	9850	9850	9850	0
134	20250325	184200	492294650	9850	9850	9850	9850	0
135	20250325	184100	492294650	9850	9850	9850	9850	0
136	20250325	184000	492294650	9850	9850	9850	9850	0
137	20250325	183900	492294650	9850	9850	9850	9850	0
138	20250325	183800	492294650	9850	9850	9850	9850	0
139	20250325	183700	492294650	9850	9850	9850	9850	0
140	20250325	183600	492294650	9850	9850	9850	9850	0
141	20250325	183500	492294650	9850	9850	9850	9850	0
142	20250325	183400	492294650	9850	9850	9850	9850	0
143	20250325	183300	492294650	9850	9850	9850	9850	0
144	20250325	183200	492294650	9850	9850	9850	9850	0
145	20250325	183100	492294650	9850	9850	9850	9850	0
146	20250325	183000	492294650	9850	9850	9850	9850	0
147	20250325	182900	492294650	9850	9850	9850	9850	0
148	20250325	182800	492294650	9850	9850	9850	9850	0
149	20250325	182700	492294650	9850	9850	9850	9850	0
150	20250325	182600	492294650	9850	9850	9850	9850	0
151	20250325	182500	492294650	9850	9850	9850	9850	0
152	20250325	182400	492294650	9850	9850	9850	9850	195
153	20250325	182300	492294650	9850	9850	9850	9850	0
154	20250325	182200	492294650	9850	9850	9850	9850	0
155	20250325	182100	492294650	9850	9850	9850	9850	0
156	20250325	182000	492294650	9850	9850	9850	9850	0
157	20250325	181900	492294650	9850	9850	9850	9850	0
158	20250325	181800	492294650	9850	9850	9850	9850	0
159	20250325	181700	492294650	9850	9850	9850	9850	0
160	20250325	181600	492294650	9850	9850	9850	9850	0
161	20250325	181500	492294650	9850	9850	9850	9850	0
162	20250325	181400	492294650	9850	9850	9850	9850	0
163	20250325	181300	492294650	9850	9850	9850	9850	0
164	20250325	181200	492294650	9850	9850	9850	9850	0
165	20250325	181100	492294650	9850	9850	9850	9850	0
166	20250325	181000	492294650	9850	9850	9850	9850	0
167	20250325	180900	492294650	9850	9850	9850	9850	0
168	20250325	180800	492294650	9850	9850	9850	9850	0
169	20250325	180700	492294650	9850	9850	9850	9850	0
170	20250325	180600	492294650	9850	9850	9850	9850	0
171	20250325	180500	492294650	9850	9850	9850	9850	0
172	20250325	180400	492294650	9850	9850	9850	9850	0
173	20250325	180300	492294650	9850	9850	9850	9850	0
174	20250325	180200	492294650	9850	9850	9850	9850	0
175	20250325	180100	492294650	9850	9850	9850	9850	0
176	20250325	180000	492294650	9850	9850	9850	9850	0
177	20250325	175900	492294650	9850	9850	9850	9850	0
178	20250325	175800	492294650	9850	9850	9850	9850	0
179	20250325	175700	492294650	9850	9850	9850	9850	0
180	20250325	175600	492294650	9850	9850	9850	9850	0
181	20250325	175500	492294650	9850	9850	9850	9850	0
182	20250325	175400	492294650	9850	9850	9850	9850	195
183	20250325	175300	492294650	9850	9850	9850	9850	0
184	20250325	175200	492294650	9850	9850	9850	9850	0
185	20250325	175100	492294650	9850	9850	9850	9850	0
186	20250325	175000	492294650	9850	9850	9850	9850	0
187	20250325	174900	492294650	9850	9850	9850	9850	0
188	20250325	174800	492294650	9850	9850	9850	9850	0
189	20250325	174700	492294650	9850	9850	9850	9850	0
190	20250325	174600	492294650	9850	9850	9850	9850	0
191	20250325	174500	492294650	9850	9850	9850	9850	0
192	20250325	174400	492294650	9850	9850	9850	9850	0
193	20250325	174300	492294650	9850	9850	9850	9850	0
194	20250325	174200	492294650	9850	9850	9850	9850	0
195	20250325	174100	492294650	9850	9850	9850	9850	0
196	20250325	174000	492294650	9850	9850	9850	9850	0
197	20250325	173900	492294650	9850	9850	9850	9850	0
198	20250325	173800	492294650	9850	9850	9850	9850	0
199	20250325	173700	492294650	9850	9850	9850	9850	0
200	20250325	173600	492294650	9850	9850	9850	9850	0
201	20250325	173500	492294650	9850	9850	9850	9850	0
202	20250325	173400	492294650	9850	9850	9850	9850	0
203	20250325	173300	492294650	9850	9850	9850	9850	0
204	20250325	173200	492294650	9850	9850	9850	9850	0
205	20250325	173100	492294650	9850	9850	9850	9850	0
206	20250325	173000	492294650	9850	9850	9850	9850	0
207	20250325	172900	492294650	9850	9850	9850	9850	0
208	20250325	172800	492294650	9850	9850	9850	9850	0
209	20250325	172700	492294650	9850	9850	9850	9850	0
210	20250325	172600	492294650	9850	9850	9850	9850	0
211	20250325	172500	492294650	9850	9850	9850	9850	0
212	20250325	172400	492294650	9850	9850	9850	9850	195
213	20250325	172300	492294650	9850	9850	9850	9850	0
214	20250325	172200	492294650	9850	9850	9850	9850	0
215	20250325	172100	492294650	9850	9850	9850	9850	0
216	20250325	172000	492294650	9850	9850	9850	9850	0
217	20250325	171900	492294650	9850	9850	9850	9850	0
218	20250325	171800	492294650	9850	9850	9850	9850	0
219	20250325	171700	492294650	9850	9850	9850	9850	0
220	20250325	171600	492294650	9850	9850	9850	9850	0
221	20250325	171500	492294650	9850	9850	9850	9850	0
222	20250325	171400	492294650	9850	9850	9850	9850	0
223	20250325	171300	492294650	9850	9850	9850	9850	0
224	20250325	171200	492294650	9850	9850	9850	9850	0
225	20250325	171100	492294650	9850	9850	9850	9850	0
226	20250325	171000	492294650	9850	9850	9850	9850	0
227	20250325	170900	492294650	9850	9850	9850	9850	0
228	20250325	170800	492294650	9850	9850	9850	9850	0
229	20250325	170700	492294650	9850	9850	9850	9850	0
230	20250325	170600	492294650	9850	9850	9850	9850	0
231	20250325	170500	492294650	9850	9850	9850	9850	0
232	20250325	170400	492294650	9850	9850	9850	9850	0
233	20250325	170300	492294650	9850	9850	9850	9850	0
234	20250325	170200	492294650	9850	9850	9850	9850	0
235	20250325	170100	492294650	9850	9850	9850	9850	0
236	20250325	170000	492294650	9850	9850	9850	9850	0
237	20250325	165900	492294650	9850	9850	9850	9850	0
238	20250325	165800	492294650	9850	9850	9850	9850	0
239	20250325	165700	492294650	9850	9850	9850	9850	0
240	20250325	165600	492294650	9850	9850	9850	9850	0
241	20250325	165500	492294650	9850	9850	9850	9850	0
242	20250325	165400	492294650	9850	9850	9850	9850	195
243	20250325	165300	492294650	9850	9850	9850	9850	0
244	20250325	165200	492294650	9850	9850	9850	9850	0
245	20250325	165100	492294650	9850	9850	9850	9850	0
246	20250325	165000	492294650	9850	9850	9850	9850	0
247	20250325	164900	492294650	9850	9850	9850	9850	0
248	20250325	164800	492294650	9850	9850	9850	9850	0
249	20250325	164700	492294650	9850	9850	9850	9850	0
250	20250325	164600	492294650	9850	9850	9850	9850	0
251	20250325	164500	492294650	9850	9850	9850	9850	0
252	20250325	164400	492294650	9850	9850	9850	9850	0
253	20250325	164300	492294650	9850	9850	9850	9850	0
254	20250325	164200	492294650	9850	9850	9850	9850	0
255	20250325	164100	492294650	9850	9850	9850	9850	0
256	20250325	164000	492294650	9850	9850	9850	9850	0
257	20250325	163900	492294650	9850	9850	9850	9850	0
258	20250325	163800	492294650	9850	9850	9850	9850	0
259	20250325	163700	492294650	9850	9850	9850	9850	0
260	20250325	163600	492294650	9850	9850	9850	9850	0
261	20250325	163500	492294650	9850	9850	9850	9850	0
262	20250325	163400	492294650	9850	9850	9850	9850	0
263	20250325	163300	492294650	9850	9850	9850	9850	0
264	20250325	163200	492294650	9850	9850	9850	9850	0
265	20250325	163100	492294650	9850	9850	9850	9850	0
266	20250325	163000	492294650	9850	9850	9850	9850	0
267	20250325	162900	492294650	9850	9850	9850	9850	0
268	20250325	162800	492294650	9850	9850	9850	9850	0
269	20250325	162700	492294650	9850	9850	9850	9850	0
270	20250325	162600	492294650	9850	9850	9850	9850	0
271	20250325	162500	492294650	9850	9850	9850	9850	0
272	20250325	162400	492294650	9850	9850	9850	9850	195
273	20250325	162300	492294650	9850	9850	9850	9850	0
274	20250325	162200	492294650	9850	9850	9850	9850	0
275	20250325	162100	492294650	9850	9850	9850	9850	0
276	20250325	162000	492294650	9850	9850	9850	9850	0
277	20250325	161900	492294650	9850	9850	9850	9850	0
278	20250325	161800	492294650	9850	9850	9850	9850	0
279	20250325	161700	492294650	9850	9850	9850	9850	0
280	20250325	161600	492294650	9850	9850	9850	9850	0
281	20250325	161500	492294650	9850	9850	9850	9850	0
282	20250325	161400	492294650	9850	9850	9850	9850	0
283	20250325	161300	492294650	9850	9850	9850	9850	0
284	20250325	161200	492294650	9850	9850	9850	9850	0
285	20250325	161100	492294650	9850	9850	9850	9850	0
286	20250325	161000	492294650	9850	9850	9850	9850	0
287	20250325	160900	492294650	9850	9850	9850	9850	0
288	20250325	160800	492294650	9850	9850	9850	9850	0
289	20250325	160700	492294650	9850	9850	9850	9850	0
290	20250325	160600	492294650	9850	9850	9850	9850	0
291	20250325	160500	492294650	9850	9850	9850	9850	0
292	20250325	160400	492294650	9850	9850	9850	9850	0
293	20250325	160300	492294650	9850	9850	9850	9850	0
294	20250325	160200	492294650	9850	9850	9850	9850	0
295	20250325	160100	492294650	9850	9850	9850	9850	0
296	20250325	160000	492294650	9850	9850	9850	9850	0
297	20250325	155900	492294650	9850	9850	9850	9850	0
298	20250325	155800	492294650	9850	9850	9850	9850	0
299	20250325	155700	492294650	9850	9850	9850	9850	0
300	20250325	155600	492294650	9850	9850	9850	9850	0
301	20250325	155500	492294650	9850	9850	9850	9850	0
302	20250325	155400	492294650	9850	9850	9850	9850	195
303	20250325	155300	492294650	9850	9850	9850	9850	0
304	20250325	155200	492294650	9850	9850	9850	9850	0
305	20250325	155100	492294650	9850	9850	9850	9850	0
306	20250325	155000	492294650	9850	9850	9850	9850	0
307	20250325	154900	492294650	9850	9850	9850	9850	0
308	20250325	154800	492294650	9850	9850	9850	9850	0
309	20250325	154700	492294650	9850	9850	9850	9850	0
310	20250325	154600	492294650	9850	9850	9850	9850	0
311	20250325	154500	492294650	9850	9850	9850	9850	0
312	20250325	154400	492294650	9850	9850	9850	9850	0
313	20250325	154300	492294650	9850	9850	9850	9850	0
314	20250325	154200	492294650	9850	9850	9850	9850	0
315	20250325	154100	492294650	9850	9850	9850	9850	0
316	20250325	154000	492294650	9850	9850	9850	9850	0
317	20250325	153900	492294650	9850	9850	9850	9850	0
318	20250325	153800	492294650	9850	9850	9850	9850	0
319	20250325	153700	492294650	9850	9850	9850	9850	0
320	20250325	153600	492294650	9850	9850	9850	9850	0
321	20250325	153500	492294650	9850	9850	9850	9850	0
322	20250325	153400	492294650	9850	9850	9850	9850	0
323	20250325	153300	492294650	9850	9850	9850	9850	0
324	20250325	153200	492294650	9850	9850	9850	9850	0
325	20250325	153100	492294650	9850	9850	9850	9850	0
326	20250325	153000	492294650	9850	9850	9850	9850	195
327	20250325	152900	490373900	9850	9850	9850	9850	0
328	20250325	152800	490373900	9850	9850	9850	9850	0
329	20250325	152700	490373900	9850	9850	9850	9850	0
330	20250325	152600	490373900	9850	9850	9850	9850	0
331	20250325	152500	490373900	9850	9850	9850	9850	0
332	20250325	152400	490373900	9850	9850	9850	9850	0
333	20250325	152300	490373900	9850	9850	9850	9850	0
334	20250325	152200	490373900	9850	9850	9850	9850	0
335	20250325	152100	490373900	9850	9850	9850	9850	0
336	20250325	152000	490373900	9850	9850	9850	9850	0
337	20250325	151900	490373900	9850	9850	9850	9850	0
338	20250325	151800	490373900	9850	9850	9850	9850	105
339	20250325	151700	489339650	9850	9850	9850	9850	0
340	20250325	151600	489339650	9850	9850	9850	9850	0
341	20250325	151500	489339650	9850	9820	9850	9820	3
342	20250325	151400	489310160	9850	9850	9850	9850	0
343	20250325	151300	489310160	9850	9850	9850	9850	0
344	20250325	151200	489310160	9850	9840	9850	9810	313
345	20250325	151100	486230590	9840	9820	9840	9820	2
346	20250325	151000	486210930	9840	9820	9840	9820	2
347	20250325	150900	486191270	9840	9840	9840	9840	0
348	20250325	150800	486191270	9840	9840	9840	9840	0
349	20250325	150700	486191270	9840	9840	9840	9820	263
350	20250325	150600	483603490	9840	9840	9840	9840	0
351	20250325	150500	483603490	9840	9840	9840	9840	0
352	20250325	150400	483603490	9840	9840	9840	9840	0
353	20250325	150300	483603490	9840	9840	9840	9840	0
354	20250325	150200	483603490	9840	9840	9840	9840	0
355	20250325	150100	483603490	9840	9840	9840	9840	0
356	20250325	150000	483603490	9840	9840	9840	9840	0
357	20250325	145900	483603490	9840	9820	9840	9820	312
358	20250325	145800	480539410	9840	9840	9840	9840	0
359	20250325	145700	480539410	9840	9840	9840	9840	0
360	20250325	145600	480539410	9840	9840	9840	9840	0
361	20250325	145500	480539410	9840	9840	9840	9840	0
362	20250325	145400	480539410	9840	9830	9840	9830	263
363	20250325	145300	477954110	9840	9840	9840	9840	0
364	20250325	145200	477954110	9840	9840	9840	9840	0
365	20250325	145100	477954110	9840	9840	9840	9840	0
366	20250325	145000	477954110	9840	9840	9840	9840	0
367	20250325	144900	477954110	9840	9830	9840	9830	45
368	20250325	144800	477511750	9830	9810	9830	9800	216
369	20250325	144700	475393030	9840	9840	9840	9840	0
370	20250325	144600	475393030	9840	9840	9840	9840	10
371	20250325	144500	475294630	9840	9820	9840	9820	3
372	20250325	144400	475265150	9850	9840	9850	9840	75
373	20250325	144300	474527130	9840	9840	9840	9840	0
374	20250325	144200	474527130	9840	9840	9840	9840	1
375	20250325	144100	474517290	9840	9840	9840	9840	0
376	20250325	144000	474517290	9840	9840	9840	9840	0
377	20250325	143900	474517290	9840	9840	9840	9840	0
378	20250325	143800	474517290	9840	9820	9840	9820	2
379	20250325	143700	474497630	9840	9840	9840	9840	0
380	20250325	143600	474497630	9840	9840	9840	9840	0
381	20250325	143500	474497630	9840	9810	9840	9810	52
382	20250325	143400	473987450	9840	9840	9840	9840	0
383	20250325	143300	473987450	9840	9840	9840	9840	0
384	20250325	143200	473987450	9840	9840	9840	9840	0
385	20250325	143100	473987450	9840	9840	9840	9840	0
386	20250325	143000	473987450	9840	9840	9840	9840	1
387	20250325	142900	473977610	9800	9840	9840	9800	2
388	20250325	142800	473957970	9840	9840	9840	9840	0
389	20250325	142700	473957970	9840	9840	9840	9840	0
390	20250325	142600	473957970	9840	9840	9840	9840	0
391	20250325	142500	473957970	9840	9800	9850	9800	203
392	20250325	142400	471968440	9850	9850	9850	9850	1
393	20250325	142300	471958590	9850	9850	9850	9850	0
394	20250325	142200	471958590	9850	9850	9850	9850	4
395	20250325	142100	471919190	9850	9850	9850	9850	0
396	20250325	142000	471919190	9850	9850	9850	9850	0
397	20250325	141900	471919190	9850	9800	9850	9800	36
398	20250325	141800	471566340	9850	9850	9850	9850	0
399	20250325	141700	471566340	9850	9850	9850	9850	0
400	20250325	141600	471566340	9850	9850	9850	9850	0
401	20250325	141500	471566340	9850	9850	9850	9850	20
402	20250325	141400	471369340	9850	9850	9850	9850	20
403	20250325	141300	471172340	9850	9850	9850	9850	0
404	20250325	141200	471172340	9850	9850	9850	9850	0
405	20250325	141100	471172340	9850	9850	9850	9850	9
406	20250325	141000	471083690	9860	9860	9860	9860	0
407	20250325	140900	471083690	9860	9860	9860	9860	0
408	20250325	140800	471083690	9860	9860	9860	9860	0
409	20250325	140700	471083690	9860	9820	9860	9820	51
410	20250325	140600	470582830	9860	9860	9860	9860	0
411	20250325	140500	470582830	9860	9860	9860	9860	0
412	20250325	140400	470582830	9860	9810	9860	9800	17
413	20250325	140300	470416120	9860	9860	9860	9860	0
414	20250325	140200	470416120	9860	9860	9860	9860	0
415	20250325	140100	470416120	9860	9860	9860	9860	0
416	20250325	140000	470416120	9860	9810	9860	9810	23
417	20250325	135900	470190440	9860	9860	9860	9860	0
418	20250325	135800	470190440	9860	9860	9860	9860	0
419	20250325	135700	470190440	9860	9860	9860	9860	0
420	20250325	135600	470190440	9860	9860	9860	9860	0
421	20250325	135500	470190440	9860	9860	9860	9860	0
422	20250325	135400	470190440	9860	9860	9860	9860	0
423	20250325	135300	470190440	9860	9860	9860	9860	1
424	20250325	135200	470180580	9860	9860	9860	9860	0
425	20250325	135100	470180580	9860	9860	9860	9860	0
426	20250325	135000	470180580	9860	9860	9860	9860	0
427	20250325	134900	470180580	9860	9860	9860	9860	0
428	20250325	134800	470180580	9860	9860	9860	9860	0
429	20250325	134700	470180580	9860	9860	9860	9860	2
430	20250325	134600	470160860	9860	9860	9860	9860	0
431	20250325	134500	470160860	9860	9860	9860	9860	0
432	20250325	134400	470160860	9860	9860	9860	9860	0
433	20250325	134300	470160860	9860	9860	9860	9860	0
434	20250325	134200	470160860	9860	9860	9860	9860	0
435	20250325	134100	470160860	9860	9860	9860	9860	0
436	20250325	134000	470160860	9860	9870	9870	9860	87
437	20250325	133900	469302470	9870	9870	9870	9870	7
438	20250325	133800	469233380	9800	9870	9870	9800	74
439	20250325	133700	468506440	9870	9870	9870	9870	0
440	20250325	133600	468506440	9870	9870	9870	9800	545
441	20250325	133500	463158760	9870	9830	9870	9830	42
442	20250325	133400	462745860	9870	9870	9870	9870	0
443	20250325	133300	462745860	9870	9870	9870	9870	0
444	20250325	133200	462745860	9870	9870	9870	9870	0
445	20250325	133100	462745860	9870	9870	9870	9870	0
446	20250325	133000	462745860	9870	9830	9870	9830	11
447	20250325	132900	462637690	9890	9890	9890	9890	0
448	20250325	132800	462637690	9890	9890	9890	9890	0
449	20250325	132700	462637690	9890	9890	9890	9890	0
450	20250325	132600	462637690	9890	9890	9890	9890	0
451	20250325	132500	462637690	9890	9890	9890	9890	1
452	20250325	132400	462627800	9890	9890	9890	9890	0
453	20250325	132300	462627800	9890	9890	9890	9890	0
454	20250325	132200	462627800	9890	9890	9890	9890	0
455	20250325	132100	462627800	9890	9890	9890	9890	0
456	20250325	132000	462627800	9890	9890	9890	9890	0
457	20250325	131900	462627800	9890	9890	9890	9890	0
458	20250325	131800	462627800	9890	9890	9890	9890	0
459	20250325	131700	462627800	9890	9890	9890	9890	0
460	20250325	131600	462627800	9890	9890	9890	9890	0
461	20250325	131500	462627800	9890	9890	9890	9890	0
462	20250325	131400	462627800	9890	9890	9890	9890	0
463	20250325	131300	462627800	9890	9890	9890	9890	0
464	20250325	131200	462627800	9890	9890	9890	9890	0
465	20250325	131100	462627800	9890	9890	9890	9890	0
466	20250325	131000	462627800	9890	9890	9890	9890	0
467	20250325	130900	462627800	9890	9860	9890	9820	868
468	20250325	130800	454085660	9880	9880	9880	9880	0
469	20250325	130700	454085660	9880	9880	9880	9880	0
470	20250325	130600	454085660	9880	9880	9880	9880	30
471	20250325	130500	453789260	9890	9890	9890	9890	0
472	20250325	130400	453789260	9890	9890	9890	9890	0
473	20250325	130300	453789260	9890	9890	9890	9890	0
474	20250325	130200	453789260	9890	9890	9890	9890	0
475	20250325	130100	453789260	9890	9890	9890	9890	0
476	20250325	130000	453789260	9890	9890	9890	9890	0
477	20250325	125900	453789260	9890	9890	9890	9890	0
478	20250325	125800	453789260	9890	9890	9890	9890	0
479	20250325	125700	453789260	9890	9890	9890	9890	0
480	20250325	125600	453789260	9890	9890	9890	9890	0
481	20250325	125500	453789260	9890	9890	9890	9890	1
482	20250325	125400	453779370	9890	9890	9890	9890	0
483	20250325	125300	453779370	9890	9890	9890	9890	1
484	20250325	125200	453769480	9880	9880	9880	9880	57
485	20250325	125100	453206320	9890	9890	9890	9890	0
486	20250325	125000	453206320	9890	9890	9890	9890	0
487	20250325	124900	453206320	9890	9890	9890	9890	0
488	20250325	124800	453206320	9890	9890	9890	9890	0
489	20250325	124700	453206320	9890	9890	9890	9890	0
490	20250325	124600	453206320	9890	9890	9890	9890	0
491	20250325	124500	453206320	9890	9890	9890	9890	5
492	20250325	124400	453156870	9890	9890	9890	9890	0
493	20250325	124300	453156870	9890	9890	9890	9890	0
494	20250325	124200	453156870	9890	9890	9890	9890	0
495	20250325	124100	453156870	9890	9890	9890	9890	0
496	20250325	124000	453156870	9890	9890	9890	9890	0
497	20250325	123900	453156870	9890	9890	9890	9890	0
498	20250325	123800	453156870	9890	9860	9890	9850	181
499	20250325	123700	451372800	9890	9890	9890	9890	0
500	20250325	123600	451372800	9890	9890	9890	9890	0
501	20250325	123500	451372800	9890	9890	9890	9890	0
502	20250325	123400	451372800	9890	9890	9890	9890	0
503	20250325	123300	451372800	9890	9870	9890	9860	9
504	20250325	123200	451284010	9890	9890	9890	9890	0
505	20250325	123100	451284010	9890	9890	9890	9890	0
506	20250325	123000	451284010	9890	9890	9890	9890	0
507	20250325	122900	451284010	9890	9890	9890	9890	0
508	20250325	122800	451284010	9890	9890	9890	9890	0
509	20250325	122700	451284010	9890	9890	9890	9890	0
510	20250325	122600	451284010	9890	9890	9890	9890	0
511	20250325	122500	451284010	9890	9890	9890	9890	0
512	20250325	122400	451284010	9890	9890	9890	9890	0
513	20250325	122300	451284010	9890	9890	9890	9890	0
514	20250325	122200	451284010	9890	9890	9890	9890	0
515	20250325	122100	451284010	9890	9890	9890	9890	0
516	20250325	122000	451284010	9890	9890	9890	9890	0
517	20250325	121900	451284010	9890	9890	9890	9890	0
518	20250325	121800	451284010	9890	9890	9890	9890	0
519	20250325	121700	451284010	9890	9890	9890	9890	0
520	20250325	121600	451284010	9890	9890	9890	9890	0
521	20250325	121500	451284010	9890	9880	9890	9880	6
522	20250325	121400	451224680	9890	9890	9890	9890	0
523	20250325	121300	451224680	9890	9890	9890	9890	0
524	20250325	121200	451224680	9890	9890	9890	9890	0
525	20250325	121100	451224680	9890	9890	9890	9890	0
526	20250325	121000	451224680	9890	9890	9890	9890	0
527	20250325	120900	451224680	9890	9890	9890	9890	0
528	20250325	120800	451224680	9890	9890	9890	9890	0
529	20250325	120700	451224680	9890	9890	9890	9890	0
530	20250325	120600	451224680	9890	9880	9890	9880	3
531	20250325	120500	451195030	9900	9900	9900	9900	0
532	20250325	120400	451195030	9900	9900	9900	9900	0
533	20250325	120300	451195030	9900	9900	9900	9900	0
534	20250325	120200	451195030	9900	9900	9900	9900	0
535	20250325	120100	451195030	9900	9900	9900	9900	0
536	20250325	120000	451195030	9900	9900	9900	9900	0
537	20250325	115900	451195030	9900	9900	9900	9900	0
538	20250325	115800	451195030	9900	9900	9900	9900	0
539	20250325	115700	451195030	9900	9900	9900	9900	0
540	20250325	115600	451195030	9900	9900	9900	9900	0
541	20250325	115500	451195030	9900	9860	9900	9860	13
542	20250325	115400	451066770	9910	9910	9910	9910	0
543	20250325	115300	451066770	9910	9910	9910	9910	0
544	20250325	115200	451066770	9910	9910	9910	9910	0
545	20250325	115100	451066770	9910	9910	9910	9910	0
546	20250325	115000	451066770	9910	9910	9910	9910	0
547	20250325	114900	451066770	9910	9910	9910	9910	0
548	20250325	114800	451066770	9910	9910	9910	9910	0
549	20250325	114700	451066770	9910	9910	9910	9910	0
550	20250325	114600	451066770	9910	9900	9910	9900	1301
551	20250325	114500	438186860	9900	9900	9900	9900	12
552	20250325	114400	438068060	9900	9880	9900	9880	1304
553	20250325	114300	425184510	9910	9910	9910	9910	0
554	20250325	114200	425184510	9910	9890	9910	9890	704
555	20250325	114100	418221910	9910	9890	9910	9890	1015
556	20250325	114000	408183300	9910	9910	9910	9910	0
557	20250325	113900	408183300	9910	9910	9910	9910	0
558	20250325	113800	408183300	9910	9870	9910	9870	1803
559	20250325	113700	390361480	9850	9850	9850	9850	0
560	20250325	113600	390361480	9850	9850	9850	9850	90
561	20250325	113500	389474980	9870	9870	9870	9870	0
562	20250325	113400	389474980	9870	9870	9870	9870	0
563	20250325	113300	389474980	9870	9870	9870	9870	1
564	20250325	113200	389465110	9860	9860	9860	9860	4
565	20250325	113100	389425670	9870	9870	9870	9870	0
566	20250325	113000	389425670	9870	9860	9870	9850	101
567	20250325	112900	388430650	9870	9880	9880	9870	13
568	20250325	112800	388302320	9900	9900	9910	9900	1603
569	20250325	112700	372432590	9910	9910	9910	9910	0
570	20250325	112600	372432590	9910	9910	9910	9910	0
571	20250325	112500	372432590	9910	9910	9910	9900	3004
572	20250325	112400	342677950	9910	9910	9910	9910	1500
573	20250325	112300	327812950	9910	9910	9910	9910	0
574	20250325	112200	327812950	9910	9910	9910	9910	0
575	20250325	112100	327812950	9910	9910	9910	9910	0
576	20250325	112000	327812950	9910	9910	9910	9910	0
577	20250325	111900	327812950	9910	9910	9910	9910	1
578	20250325	111800	327803040	9850	9850	9850	9850	0
579	20250325	111700	327803040	9850	9880	9880	9850	287
580	20250325	111600	324975110	9920	9920	9920	9920	1
581	20250325	111500	324965190	9920	9920	9920	9920	0
582	20250325	111400	324965190	9920	9920	9920	9920	0
583	20250325	111300	324965190	9920	9920	9920	9920	0
584	20250325	111200	324965190	9920	9920	9920	9920	0
585	20250325	111100	324965190	9920	9920	9920	9920	0
586	20250325	111000	324965190	9920	9920	9920	9920	0
587	20250325	110900	324965190	9920	9920	9920	9920	0
588	20250325	110800	324965190	9920	9920	9920	9920	0
589	20250325	110700	324965190	9920	9920	9920	9920	0
590	20250325	110600	324965190	9920	9920	9920	9920	0
591	20250325	110500	324965190	9920	9920	9920	9920	0
592	20250325	110400	324965190	9920	9920	9920	9920	0
593	20250325	110300	324965190	9920	9890	9920	9890	3
594	20250325	110200	324935490	9920	9900	9920	9900	23
595	20250325	110100	324707370	9920	9900	9920	9860	51
596	20250325	110000	324204010	9920	9920	9920	9920	2
597	20250325	105900	324184170	9920	9920	9920	9920	0
598	20250325	105800	324184170	9920	9920	9920	9920	0
599	20250325	105700	324184170	9920	9920	9920	9920	0
600	20250325	105600	324184170	9920	9920	9920	9920	0
601	20250325	105500	324184170	9920	9920	9920	9920	1
602	20250325	105400	324174250	9920	9920	9920	9920	0
603	20250325	105300	324174250	9920	9920	9920	9920	0
604	20250325	105200	324174250	9920	9920	9920	9920	0
605	20250325	105100	324174250	9920	9910	9920	9910	21
606	20250325	105000	323966130	9920	9920	9920	9920	1000
607	20250325	104900	314046130	9920	9920	9920	9920	50
608	20250325	104800	313550130	9920	9920	9920	9920	0
609	20250325	104700	313550130	9920	9920	9920	9920	51
610	20250325	104600	313044210	9920	9920	9920	9920	1
611	20250325	104500	313034290	9860	9910	9920	9860	109
612	20250325	104400	311958330	9920	9920	9920	9910	506
613	20250325	104300	306938860	9920	9920	9920	9920	0
614	20250325	104200	306938860	9920	9920	9920	9920	0
615	20250325	104100	306938860	9920	9920	9920	9920	0
616	20250325	104000	306938860	9920	9920	9920	9920	0
617	20250325	103900	306938860	9920	9920	9920	9920	0
618	20250325	103800	306938860	9920	9920	9920	9920	14
619	20250325	103700	306799980	9920	9900	9920	9870	2144
620	20250325	103600	285616940	9920	9910	9920	9910	13
621	20250325	103500	285487990	9920	9920	9920	9920	2
622	20250325	103400	285468150	9920	9920	9920	9920	0
623	20250325	103300	285468150	9920	9920	9920	9920	0
624	20250325	103200	285468150	9920	9920	9920	9920	10
625	20250325	103100	285368950	9920	9920	9920	9920	153
626	20250325	103000	283851190	9920	9920	9920	9920	1002
627	20250325	102900	273911350	9920	9920	9920	9920	2000
628	20250325	102800	254071350	9920	9920	9920	9920	1000
629	20250325	102700	244151350	9920	9920	9920	9920	1001
630	20250325	102600	234221430	9920	9920	9920	9920	0
631	20250325	102500	234221430	9920	9920	9920	9880	1194
632	20250325	102400	222416950	9940	9890	9940	9890	2028
633	20250325	102300	202341230	9890	9890	9890	9890	0
634	20250325	102200	202341230	9890	9890	9890	9890	0
635	20250325	102100	202341230	9890	9890	9890	9890	30
636	20250325	102000	202044530	9890	9890	9890	9890	0
637	20250325	101900	202044530	9890	9890	9890	9890	0
638	20250325	101800	202044530	9890	9890	9890	9890	0
639	20250325	101700	202044530	9890	9890	9890	9880	81
640	20250325	101600	201243540	9890	9860	9890	9860	3
641	20250325	101500	201213900	9890	9860	9890	9860	3
642	20250325	101400	201184290	9890	9890	9890	9890	0
643	20250325	101300	201184290	9890	9890	9890	9890	0
644	20250325	101200	201184290	9890	9890	9890	9890	0
645	20250325	101100	201184290	9890	9890	9890	9890	0
646	20250325	101000	201184290	9890	9890	9890	9890	0
647	20250325	100900	201184290	9890	9890	9890	9890	0
648	20250325	100800	201184290	9890	9890	9890	9890	0
649	20250325	100700	201184290	9890	9890	9890	9890	0
650	20250325	100600	201184290	9890	9890	9890	9890	0
651	20250325	100500	201184290	9890	9870	9890	9860	8
652	20250325	100400	201105320	9890	9890	9890	9890	14
653	20250325	100300	200966860	9890	9870	9890	9870	53
654	20250325	100200	200443730	9890	9880	9890	9880	501
655	20250325	100100	195493840	9880	9880	9880	9880	0
656	20250325	100000	195493840	9880	9880	9880	9880	1
657	20250325	095900	195483960	9880	9880	9880	9880	0
658	20250325	095800	195483960	9880	9880	9880	9880	0
659	20250325	095700	195483960	9880	9880	9880	9880	0
660	20250325	095600	195483960	9880	9880	9880	9880	0
661	20250325	095500	195483960	9880	9850	9880	9850	2
662	20250325	095400	195464230	9880	9880	9880	9880	0
663	20250325	095300	195464230	9880	9850	9880	9840	11
664	20250325	095200	195355930	9880	9880	9880	9880	0
665	20250325	095100	195355930	9880	9880	9880	9880	0
666	20250325	095000	195355930	9880	9880	9880	9880	0
667	20250325	094900	195355930	9880	9880	9880	9880	0
668	20250325	094800	195355930	9880	9850	9880	9850	17
669	20250325	094700	195188150	9880	9860	9880	9840	95
670	20250325	094600	194252370	9880	9860	9880	9850	97
671	20250325	094500	193296300	9880	9880	9880	9880	15
672	20250325	094400	193148100	9880	9880	9880	9880	1
673	20250325	094300	193138220	9880	9880	9880	9870	5
674	20250325	094200	193088840	9880	9870	9880	9840	182
675	20250325	094100	191294210	9880	9850	9880	9850	1003
676	20250325	094000	181405580	9860	9860	9860	9860	0
677	20250325	093900	181405580	9860	9860	9860	9860	2
678	20250325	093800	181385860	9860	9860	9860	9860	0
679	20250325	093700	181385860	9860	9860	9860	9860	0
680	20250325	093600	181385860	9860	9860	9860	9860	0
681	20250325	093500	181385860	9860	9860	9860	9860	0
682	20250325	093400	181385860	9860	9860	9860	9860	2
683	20250325	093300	181366140	9870	9870	9870	9870	0
684	20250325	093200	181366140	9870	9870	9870	9870	1
685	20250325	093100	181356270	9870	9870	9870	9870	15
686	20250325	093000	181208220	9870	9840	9870	9840	54
687	20250325	092900	180676830	9870	9870	9870	9870	0
688	20250325	092800	180676830	9870	9870	9870	9870	0
689	20250325	092700	180676830	9870	9860	9870	9840	182
690	20250325	092600	178883800	9870	9870	9870	9870	0
691	20250325	092500	178883800	9870	9870	9870	9870	0
692	20250325	092400	178883800	9870	9860	9870	9850	1698
693	20250325	092300	162158130	9870	9850	9870	9850	157
694	20250325	092200	160611460	9870	9860	9870	9860	11
695	20250325	092100	160502990	9870	9880	9880	9860	12
696	20250325	092000	160384580	9880	9850	9880	9850	165
697	20250325	091900	158759300	9880	9850	9880	9850	437
698	20250325	091800	154453020	9900	9910	9940	9850	4632
699	20250325	091700	108778820	9940	9940	9940	9940	0
700	20250325	091600	108778820	9940	9940	9940	9940	0
701	20250325	091500	108778820	9940	9950	9950	9910	339
702	20250325	091400	105418120	9920	9920	9950	9920	629
703	20250325	091300	99178250	9950	9920	9950	9920	242
704	20250325	091200	96777540	9950	9950	9950	9930	117
705	20250325	091100	95615670	9950	9950	9960	9910	217
706	20250325	091000	93463610	9960	9960	9960	9960	504
707	20250325	090900	88443770	9960	9930	9960	9930	551
708	20250325	090800	82957310	9960	9960	9970	9960	503
709	20250325	090700	77947420	9960	9950	9960	9950	10
710	20250325	090600	77847880	9960	9960	9960	9960	0
711	20250325	090500	77847880	9960	9960	9960	9960	0
712	20250325	090400	77847880	9960	9920	9970	9920	541
713	20250325	090300	72473450	9980	9920	9980	9910	47
714	20250325	090200	72007050	9980	9930	9980	9930	2018
715	20250325	090100	51889570	9970	9970	9970	9970	877
716	20250325	090000	43145880	9970	9930	9980	9920	4315