KissMeData/323990/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	211700	587242020	8890	8890	8890	8890	1434
3	20250325	211600	587242020	8890	8890	8890	8890	0
4	20250325	211500	587242020	8890	8890	8890	8890	0
5	20250325	211400	587242020	8890	8890	8890	8890	0
6	20250325	211300	587242020	8890	8890	8890	8890	0
7	20250325	211200	587242020	8890	8890	8890	8890	0
8	20250325	211100	587242020	8890	8890	8890	8890	0
9	20250325	211000	587242020	8890	8890	8890	8890	0
10	20250325	210900	587242020	8890	8890	8890	8890	0
11	20250325	210800	587242020	8890	8890	8890	8890	0
12	20250325	210700	587242020	8890	8890	8890	8890	0
13	20250325	210600	587242020	8890	8890	8890	8890	0
14	20250325	210500	587242020	8890	8890	8890	8890	0
15	20250325	210400	587242020	8890	8890	8890	8890	0
16	20250325	210300	587242020	8890	8890	8890	8890	0
17	20250325	210200	587242020	8890	8890	8890	8890	0
18	20250325	210100	587242020	8890	8890	8890	8890	0
19	20250325	210000	587242020	8890	8890	8890	8890	0
20	20250325	205900	587242020	8890	8890	8890	8890	0
21	20250325	205800	587242020	8890	8890	8890	8890	0
22	20250325	205700	587242020	8890	8890	8890	8890	0
23	20250325	205600	587242020	8890	8890	8890	8890	0
24	20250325	205500	587242020	8890	8890	8890	8890	0
25	20250325	205400	587242020	8890	8890	8890	8890	0
26	20250325	205300	587242020	8890	8890	8890	8890	0
27	20250325	205200	587242020	8890	8890	8890	8890	0
28	20250325	205100	587242020	8890	8890	8890	8890	0
29	20250325	205000	587242020	8890	8890	8890	8890	0
30	20250325	204900	587242020	8890	8890	8890	8890	0
31	20250325	204800	587242020	8890	8890	8890	8890	0
32	20250325	204700	587242020	8890	8890	8890	8890	1434
33	20250325	204600	587242020	8890	8890	8890	8890	0
34	20250325	204500	587242020	8890	8890	8890	8890	0
35	20250325	204400	587242020	8890	8890	8890	8890	0
36	20250325	204300	587242020	8890	8890	8890	8890	0
37	20250325	204200	587242020	8890	8890	8890	8890	0
38	20250325	204100	587242020	8890	8890	8890	8890	0
39	20250325	204000	587242020	8890	8890	8890	8890	0
40	20250325	203900	587242020	8890	8890	8890	8890	0
41	20250325	203800	587242020	8890	8890	8890	8890	0
42	20250325	203700	587242020	8890	8890	8890	8890	0
43	20250325	203600	587242020	8890	8890	8890	8890	0
44	20250325	203500	587242020	8890	8890	8890	8890	0
45	20250325	203400	587242020	8890	8890	8890	8890	0
46	20250325	203300	587242020	8890	8890	8890	8890	0
47	20250325	203200	587242020	8890	8890	8890	8890	0
48	20250325	203100	587242020	8890	8890	8890	8890	0
49	20250325	203000	587242020	8890	8890	8890	8890	0
50	20250325	202900	587242020	8890	8890	8890	8890	0
51	20250325	202800	587242020	8890	8890	8890	8890	0
52	20250325	202700	587242020	8890	8890	8890	8890	0
53	20250325	202600	587242020	8890	8890	8890	8890	0
54	20250325	202500	587242020	8890	8890	8890	8890	0
55	20250325	202400	587242020	8890	8890	8890	8890	0
56	20250325	202300	587242020	8890	8890	8890	8890	0
57	20250325	202200	587242020	8890	8890	8890	8890	0
58	20250325	202100	587242020	8890	8890	8890	8890	0
59	20250325	202000	587242020	8890	8890	8890	8890	0
60	20250325	201900	587242020	8890	8890	8890	8890	0
61	20250325	201800	587242020	8890	8890	8890	8890	0
62	20250325	201700	587242020	8890	8890	8890	8890	1434
63	20250325	201600	587242020	8890	8890	8890	8890	0
64	20250325	201500	587242020	8890	8890	8890	8890	0
65	20250325	201400	587242020	8890	8890	8890	8890	0
66	20250325	201300	587242020	8890	8890	8890	8890	0
67	20250325	201200	587242020	8890	8890	8890	8890	0
68	20250325	201100	587242020	8890	8890	8890	8890	0
69	20250325	201000	587242020	8890	8890	8890	8890	0
70	20250325	200900	587242020	8890	8890	8890	8890	0
71	20250325	200800	587242020	8890	8890	8890	8890	0
72	20250325	200700	587242020	8890	8890	8890	8890	0
73	20250325	200600	587242020	8890	8890	8890	8890	0
74	20250325	200500	587242020	8890	8890	8890	8890	0
75	20250325	200400	587242020	8890	8890	8890	8890	0
76	20250325	200300	587242020	8890	8890	8890	8890	0
77	20250325	200200	587242020	8890	8890	8890	8890	0
78	20250325	200100	587242020	8890	8890	8890	8890	0
79	20250325	200000	587242020	8890	8890	8890	8890	0
80	20250325	195900	587242020	8890	8890	8890	8890	0
81	20250325	195800	587242020	8890	8890	8890	8890	0
82	20250325	195700	587242020	8890	8890	8890	8890	0
83	20250325	195600	587242020	8890	8890	8890	8890	0
84	20250325	195500	587242020	8890	8890	8890	8890	0
85	20250325	195400	587242020	8890	8890	8890	8890	0
86	20250325	195300	587242020	8890	8890	8890	8890	0
87	20250325	195200	587242020	8890	8890	8890	8890	0
88	20250325	195100	587242020	8890	8890	8890	8890	0
89	20250325	195000	587242020	8890	8890	8890	8890	0
90	20250325	194900	587242020	8890	8890	8890	8890	0
91	20250325	194800	587242020	8890	8890	8890	8890	0
92	20250325	194700	587242020	8890	8890	8890	8890	1434
93	20250325	194600	587242020	8890	8890	8890	8890	0
94	20250325	194500	587242020	8890	8890	8890	8890	0
95	20250325	194400	587242020	8890	8890	8890	8890	0
96	20250325	194300	587242020	8890	8890	8890	8890	0
97	20250325	194200	587242020	8890	8890	8890	8890	0
98	20250325	194100	587242020	8890	8890	8890	8890	0
99	20250325	194000	587242020	8890	8890	8890	8890	0
100	20250325	193900	587242020	8890	8890	8890	8890	0
101	20250325	193800	587242020	8890	8890	8890	8890	0
102	20250325	193700	587242020	8890	8890	8890	8890	0
103	20250325	193600	587242020	8890	8890	8890	8890	0
104	20250325	193500	587242020	8890	8890	8890	8890	0
105	20250325	193400	587242020	8890	8890	8890	8890	0
106	20250325	193300	587242020	8890	8890	8890	8890	0
107	20250325	193200	587242020	8890	8890	8890	8890	0
108	20250325	193100	587242020	8890	8890	8890	8890	0
109	20250325	193000	587242020	8890	8890	8890	8890	0
110	20250325	192900	587242020	8890	8890	8890	8890	0
111	20250325	192800	587242020	8890	8890	8890	8890	0
112	20250325	192700	587242020	8890	8890	8890	8890	0
113	20250325	192600	587242020	8890	8890	8890	8890	0
114	20250325	192500	587242020	8890	8890	8890	8890	0
115	20250325	192400	587242020	8890	8890	8890	8890	0
116	20250325	192300	587242020	8890	8890	8890	8890	0
117	20250325	192200	587242020	8890	8890	8890	8890	0
118	20250325	192100	587242020	8890	8890	8890	8890	0
119	20250325	192000	587242020	8890	8890	8890	8890	0
120	20250325	191900	587242020	8890	8890	8890	8890	0
121	20250325	191800	587242020	8890	8890	8890	8890	0
122	20250325	191700	587242020	8890	8890	8890	8890	1434
123	20250325	191600	587242020	8890	8890	8890	8890	0
124	20250325	191500	587242020	8890	8890	8890	8890	0
125	20250325	191400	587242020	8890	8890	8890	8890	0
126	20250325	191300	587242020	8890	8890	8890	8890	0
127	20250325	191200	587242020	8890	8890	8890	8890	0
128	20250325	191100	587242020	8890	8890	8890	8890	0
129	20250325	191000	587242020	8890	8890	8890	8890	0
130	20250325	190900	587242020	8890	8890	8890	8890	0
131	20250325	190800	587242020	8890	8890	8890	8890	0
132	20250325	190700	587242020	8890	8890	8890	8890	0
133	20250325	190600	587242020	8890	8890	8890	8890	0
134	20250325	190500	587242020	8890	8890	8890	8890	0
135	20250325	190400	587242020	8890	8890	8890	8890	0
136	20250325	190300	587242020	8890	8890	8890	8890	0
137	20250325	190200	587242020	8890	8890	8890	8890	0
138	20250325	190100	587242020	8890	8890	8890	8890	0
139	20250325	190000	587242020	8890	8890	8890	8890	0
140	20250325	185900	587242020	8890	8890	8890	8890	0
141	20250325	185800	587242020	8890	8890	8890	8890	0
142	20250325	185700	587242020	8890	8890	8890	8890	0
143	20250325	185600	587242020	8890	8890	8890	8890	0
144	20250325	185500	587242020	8890	8890	8890	8890	0
145	20250325	185400	587242020	8890	8890	8890	8890	0
146	20250325	185300	587242020	8890	8890	8890	8890	0
147	20250325	185200	587242020	8890	8890	8890	8890	0
148	20250325	185100	587242020	8890	8890	8890	8890	0
149	20250325	185000	587242020	8890	8890	8890	8890	0
150	20250325	184900	587242020	8890	8890	8890	8890	0
151	20250325	184800	587242020	8890	8890	8890	8890	0
152	20250325	184700	587242020	8890	8890	8890	8890	1434
153	20250325	184600	587242020	8890	8890	8890	8890	0
154	20250325	184500	587242020	8890	8890	8890	8890	0
155	20250325	184400	587242020	8890	8890	8890	8890	0
156	20250325	184300	587242020	8890	8890	8890	8890	0
157	20250325	184200	587242020	8890	8890	8890	8890	0
158	20250325	184100	587242020	8890	8890	8890	8890	0
159	20250325	184000	587242020	8890	8890	8890	8890	0
160	20250325	183900	587242020	8890	8890	8890	8890	0
161	20250325	183800	587242020	8890	8890	8890	8890	0
162	20250325	183700	587242020	8890	8890	8890	8890	0
163	20250325	183600	587242020	8890	8890	8890	8890	0
164	20250325	183500	587242020	8890	8890	8890	8890	0
165	20250325	183400	587242020	8890	8890	8890	8890	0
166	20250325	183300	587242020	8890	8890	8890	8890	0
167	20250325	183200	587242020	8890	8890	8890	8890	0
168	20250325	183100	587242020	8890	8890	8890	8890	0
169	20250325	183000	587242020	8890	8890	8890	8890	0
170	20250325	182900	587242020	8890	8890	8890	8890	0
171	20250325	182800	587242020	8890	8890	8890	8890	0
172	20250325	182700	587242020	8890	8890	8890	8890	0
173	20250325	182600	587242020	8890	8890	8890	8890	0
174	20250325	182500	587242020	8890	8890	8890	8890	0
175	20250325	182400	587242020	8890	8890	8890	8890	0
176	20250325	182300	587242020	8890	8890	8890	8890	0
177	20250325	182200	587242020	8890	8890	8890	8890	0
178	20250325	182100	587242020	8890	8890	8890	8890	0
179	20250325	182000	587242020	8890	8890	8890	8890	0
180	20250325	181900	587242020	8890	8890	8890	8890	0
181	20250325	181800	587242020	8890	8890	8890	8890	0
182	20250325	181700	587242020	8890	8890	8890	8890	1434
183	20250325	181600	587242020	8890	8890	8890	8890	0
184	20250325	181500	587242020	8890	8890	8890	8890	0
185	20250325	181400	587242020	8890	8890	8890	8890	0
186	20250325	181300	587242020	8890	8890	8890	8890	0
187	20250325	181200	587242020	8890	8890	8890	8890	0
188	20250325	181100	587242020	8890	8890	8890	8890	0
189	20250325	181000	587242020	8890	8890	8890	8890	0
190	20250325	180900	587242020	8890	8890	8890	8890	0
191	20250325	180800	587242020	8890	8890	8890	8890	0
192	20250325	180700	587242020	8890	8890	8890	8890	0
193	20250325	180600	587242020	8890	8890	8890	8890	0
194	20250325	180500	587242020	8890	8890	8890	8890	0
195	20250325	180400	587242020	8890	8890	8890	8890	0
196	20250325	180300	587242020	8890	8890	8890	8890	0
197	20250325	180200	587242020	8890	8890	8890	8890	0
198	20250325	180100	587242020	8890	8890	8890	8890	0
199	20250325	180000	587242020	8890	8890	8890	8890	0
200	20250325	175900	587242020	8890	8890	8890	8890	0
201	20250325	175800	587242020	8890	8890	8890	8890	0
202	20250325	175700	587242020	8890	8890	8890	8890	0
203	20250325	175600	587242020	8890	8890	8890	8890	0
204	20250325	175500	587242020	8890	8890	8890	8890	0
205	20250325	175400	587242020	8890	8890	8890	8890	0
206	20250325	175300	587242020	8890	8890	8890	8890	0
207	20250325	175200	587242020	8890	8890	8890	8890	0
208	20250325	175100	587242020	8890	8890	8890	8890	0
209	20250325	175000	587242020	8890	8890	8890	8890	0
210	20250325	174900	587242020	8890	8890	8890	8890	0
211	20250325	174800	587242020	8890	8890	8890	8890	0
212	20250325	174700	587242020	8890	8890	8890	8890	1434
213	20250325	174600	587242020	8890	8890	8890	8890	0
214	20250325	174500	587242020	8890	8890	8890	8890	0
215	20250325	174400	587242020	8890	8890	8890	8890	0
216	20250325	174300	587242020	8890	8890	8890	8890	0
217	20250325	174200	587242020	8890	8890	8890	8890	0
218	20250325	174100	587242020	8890	8890	8890	8890	0
219	20250325	174000	587242020	8890	8890	8890	8890	0
220	20250325	173900	587242020	8890	8890	8890	8890	0
221	20250325	173800	587242020	8890	8890	8890	8890	0
222	20250325	173700	587242020	8890	8890	8890	8890	0
223	20250325	173600	587242020	8890	8890	8890	8890	0
224	20250325	173500	587242020	8890	8890	8890	8890	0
225	20250325	173400	587242020	8890	8890	8890	8890	0
226	20250325	173300	587242020	8890	8890	8890	8890	0
227	20250325	173200	587242020	8890	8890	8890	8890	0
228	20250325	173100	587242020	8890	8890	8890	8890	0
229	20250325	173000	587242020	8890	8890	8890	8890	0
230	20250325	172900	587242020	8890	8890	8890	8890	0
231	20250325	172800	587242020	8890	8890	8890	8890	0
232	20250325	172700	587242020	8890	8890	8890	8890	0
233	20250325	172600	587242020	8890	8890	8890	8890	0
234	20250325	172500	587242020	8890	8890	8890	8890	0
235	20250325	172400	587242020	8890	8890	8890	8890	0
236	20250325	172300	587242020	8890	8890	8890	8890	0
237	20250325	172200	587242020	8890	8890	8890	8890	0
238	20250325	172100	587242020	8890	8890	8890	8890	0
239	20250325	172000	587242020	8890	8890	8890	8890	0
240	20250325	171900	587242020	8890	8890	8890	8890	0
241	20250325	171800	587242020	8890	8890	8890	8890	0
242	20250325	171700	587242020	8890	8890	8890	8890	1434
243	20250325	171600	587242020	8890	8890	8890	8890	0
244	20250325	171500	587242020	8890	8890	8890	8890	0
245	20250325	171400	587242020	8890	8890	8890	8890	0
246	20250325	171300	587242020	8890	8890	8890	8890	0
247	20250325	171200	587242020	8890	8890	8890	8890	0
248	20250325	171100	587242020	8890	8890	8890	8890	0
249	20250325	171000	587242020	8890	8890	8890	8890	0
250	20250325	170900	587242020	8890	8890	8890	8890	0
251	20250325	170800	587242020	8890	8890	8890	8890	0
252	20250325	170700	587242020	8890	8890	8890	8890	0
253	20250325	170600	587242020	8890	8890	8890	8890	0
254	20250325	170500	587242020	8890	8890	8890	8890	0
255	20250325	170400	587242020	8890	8890	8890	8890	0
256	20250325	170300	587242020	8890	8890	8890	8890	0
257	20250325	170200	587242020	8890	8890	8890	8890	0
258	20250325	170100	587242020	8890	8890	8890	8890	0
259	20250325	170000	587242020	8890	8890	8890	8890	0
260	20250325	165900	587242020	8890	8890	8890	8890	0
261	20250325	165800	587242020	8890	8890	8890	8890	0
262	20250325	165700	587242020	8890	8890	8890	8890	0
263	20250325	165600	587242020	8890	8890	8890	8890	0
264	20250325	165500	587242020	8890	8890	8890	8890	0
265	20250325	165400	587242020	8890	8890	8890	8890	0
266	20250325	165300	587242020	8890	8890	8890	8890	0
267	20250325	165200	587242020	8890	8890	8890	8890	0
268	20250325	165100	587242020	8890	8890	8890	8890	0
269	20250325	165000	587242020	8890	8890	8890	8890	0
270	20250325	164900	587242020	8890	8890	8890	8890	0
271	20250325	164800	587242020	8890	8890	8890	8890	0
272	20250325	164700	587242020	8890	8890	8890	8890	1434
273	20250325	164600	587242020	8890	8890	8890	8890	0
274	20250325	164500	587242020	8890	8890	8890	8890	0
275	20250325	164400	587242020	8890	8890	8890	8890	0
276	20250325	164300	587242020	8890	8890	8890	8890	0
277	20250325	164200	587242020	8890	8890	8890	8890	0
278	20250325	164100	587242020	8890	8890	8890	8890	0
279	20250325	164000	587242020	8890	8890	8890	8890	0
280	20250325	163900	587242020	8890	8890	8890	8890	0
281	20250325	163800	587242020	8890	8890	8890	8890	0
282	20250325	163700	587242020	8890	8890	8890	8890	0
283	20250325	163600	587242020	8890	8890	8890	8890	0
284	20250325	163500	587242020	8890	8890	8890	8890	0
285	20250325	163400	587242020	8890	8890	8890	8890	0
286	20250325	163300	587242020	8890	8890	8890	8890	0
287	20250325	163200	587242020	8890	8890	8890	8890	0
288	20250325	163100	587242020	8890	8890	8890	8890	0
289	20250325	163000	587242020	8890	8890	8890	8890	0
290	20250325	162900	587242020	8890	8890	8890	8890	0
291	20250325	162800	587242020	8890	8890	8890	8890	0
292	20250325	162700	587242020	8890	8890	8890	8890	0
293	20250325	162600	587242020	8890	8890	8890	8890	0
294	20250325	162500	587242020	8890	8890	8890	8890	0
295	20250325	162400	587242020	8890	8890	8890	8890	0
296	20250325	162300	587242020	8890	8890	8890	8890	0
297	20250325	162200	587242020	8890	8890	8890	8890	0
298	20250325	162100	587242020	8890	8890	8890	8890	0
299	20250325	162000	587242020	8890	8890	8890	8890	0
300	20250325	161900	587242020	8890	8890	8890	8890	0
301	20250325	161800	587242020	8890	8890	8890	8890	0
302	20250325	161700	587242020	8890	8890	8890	8890	1434
303	20250325	161600	587242020	8890	8890	8890	8890	0
304	20250325	161500	587242020	8890	8890	8890	8890	0
305	20250325	161400	587242020	8890	8890	8890	8890	0
306	20250325	161300	587242020	8890	8890	8890	8890	0
307	20250325	161200	587242020	8890	8890	8890	8890	0
308	20250325	161100	587242020	8890	8890	8890	8890	0
309	20250325	161000	587242020	8890	8890	8890	8890	0
310	20250325	160900	587242020	8890	8890	8890	8890	0
311	20250325	160800	587242020	8890	8890	8890	8890	0
312	20250325	160700	587242020	8890	8890	8890	8890	0
313	20250325	160600	587242020	8890	8890	8890	8890	0
314	20250325	160500	587242020	8890	8890	8890	8890	0
315	20250325	160400	587242020	8890	8890	8890	8890	0
316	20250325	160300	587242020	8890	8890	8890	8890	0
317	20250325	160200	587242020	8890	8890	8890	8890	0
318	20250325	160100	587242020	8890	8890	8890	8890	0
319	20250325	160000	587242020	8890	8890	8890	8890	0
320	20250325	155900	587242020	8890	8890	8890	8890	0
321	20250325	155800	587242020	8890	8890	8890	8890	0
322	20250325	155700	587242020	8890	8890	8890	8890	0
323	20250325	155600	587242020	8890	8890	8890	8890	0
324	20250325	155500	587242020	8890	8890	8890	8890	0
325	20250325	155400	587242020	8890	8890	8890	8890	0
326	20250325	155300	587242020	8890	8890	8890	8890	0
327	20250325	155200	587242020	8890	8890	8890	8890	0
328	20250325	155100	587242020	8890	8890	8890	8890	0
329	20250325	155000	587242020	8890	8890	8890	8890	0
330	20250325	154900	587242020	8890	8890	8890	8890	0
331	20250325	154800	587242020	8890	8890	8890	8890	0
332	20250325	154700	587242020	8890	8890	8890	8890	1434
333	20250325	154600	587242020	8890	8890	8890	8890	0
334	20250325	154500	587242020	8890	8890	8890	8890	0
335	20250325	154400	587242020	8890	8890	8890	8890	0
336	20250325	154300	587242020	8890	8890	8890	8890	0
337	20250325	154200	587242020	8890	8890	8890	8890	0
338	20250325	154100	587242020	8890	8890	8890	8890	0
339	20250325	154000	587242020	8890	8890	8890	8890	0
340	20250325	153900	587242020	8890	8890	8890	8890	0
341	20250325	153800	587242020	8890	8890	8890	8890	0
342	20250325	153700	587242020	8890	8890	8890	8890	0
343	20250325	153600	587242020	8890	8890	8890	8890	0
344	20250325	153500	587242020	8890	8890	8890	8890	0
345	20250325	153400	587242020	8890	8890	8890	8890	0
346	20250325	153300	587242020	8890	8890	8890	8890	0
347	20250325	153200	587242020	8890	8890	8890	8890	0
348	20250325	153100	587242020	8890	8890	8890	8890	0
349	20250325	153000	587242020	8890	8890	8890	8890	1434
350	20250325	152900	574493760	8880	8880	8880	8880	0
351	20250325	152800	574493760	8880	8880	8880	8880	0
352	20250325	152700	574493760	8880	8880	8880	8880	0
353	20250325	152600	574493760	8880	8880	8880	8880	0
354	20250325	152500	574493760	8880	8880	8880	8880	0
355	20250325	152400	574493760	8880	8880	8880	8880	0
356	20250325	152300	574493760	8880	8880	8880	8880	0
357	20250325	152200	574493760	8880	8880	8880	8880	0
358	20250325	152100	574493760	8880	8880	8880	8880	0
359	20250325	152000	574493760	8880	8880	8880	8880	0
360	20250325	151900	574493760	8880	8840	8880	8840	81
361	20250325	151800	573777160	8840	8880	8880	8840	215
362	20250325	151700	571874310	8880	8850	8880	8850	1378
363	20250325	151600	559678880	8860	8860	8860	8860	76
364	20250325	151500	559005520	8860	8860	8860	8860	0
365	20250325	151400	559005520	8860	8860	8860	8860	100
366	20250325	151300	558119520	8860	8860	8860	8860	0
367	20250325	151200	558119520	8860	8860	8860	8860	0
368	20250325	151100	558119520	8860	8880	8880	8860	121
369	20250325	151000	557045480	8870	8870	8870	8870	0
370	20250325	150900	557045480	8870	8870	8870	8870	352
371	20250325	150800	553923240	8880	8880	8880	8880	607
372	20250325	150700	548533080	8880	8870	8880	8870	479
373	20250325	150600	544284270	8870	8870	8870	8870	0
374	20250325	150500	544284270	8870	8870	8870	8870	21
375	20250325	150400	544098000	8870	8870	8870	8870	10
376	20250325	150300	544009300	8880	8880	8880	8880	0
377	20250325	150200	544009300	8880	8880	8880	8880	0
378	20250325	150100	544009300	8880	8880	8880	8880	0
379	20250325	150000	544009300	8880	8880	8880	8880	200
380	20250325	145900	542233300	8880	8870	8880	8870	232
381	20250325	145800	540174140	8870	8870	8870	8870	5
382	20250325	145700	540129790	8850	8850	8850	8850	94
383	20250325	145600	539297890	8870	8870	8870	8870	0
384	20250325	145500	539297890	8870	8860	8870	8860	106
385	20250325	145400	538357680	8850	8860	8860	8850	13
386	20250325	145300	538242530	8860	8860	8860	8860	0
387	20250325	145200	538242530	8860	8860	8860	8860	10
388	20250325	145100	538153930	8860	8840	8860	8840	211
389	20250325	145000	536285290	8840	8840	8840	8840	0
390	20250325	144900	536285290	8840	8840	8840	8840	42
391	20250325	144800	535914010	8880	8880	8880	8880	0
392	20250325	144700	535914010	8880	8880	8880	8880	0
393	20250325	144600	535914010	8880	8870	8880	8870	807
394	20250325	144500	528755880	8830	8840	8840	8830	332
395	20250325	144400	525823420	8840	8860	8870	8840	737
396	20250325	144300	519291680	8830	8850	8850	8830	451
397	20250325	144200	515305140	8850	8850	8850	8850	0
398	20250325	144100	515305140	8850	8850	8850	8850	33
399	20250325	144000	515013090	8850	8850	8850	8850	88
400	20250325	143900	514234290	8850	8850	8850	8850	0
401	20250325	143800	514234290	8850	8850	8850	8850	0
402	20250325	143700	514234290	8850	8850	8850	8850	51
403	20250325	143600	513782940	8850	8850	8850	8850	100
404	20250325	143500	512897940	8840	8840	8840	8840	0
405	20250325	143400	512897940	8840	8840	8840	8840	46
406	20250325	143300	512491300	8840	8840	8840	8840	13
407	20250325	143200	512376380	8840	8840	8840	8840	0
408	20250325	143100	512376380	8840	8840	8840	8840	15
409	20250325	143000	512243780	8840	8840	8840	8840	135
410	20250325	142900	511050380	8840	8840	8840	8840	15
411	20250325	142800	510917780	8840	8840	8840	8840	329
412	20250325	142700	508009420	8850	8850	8850	8850	41
413	20250325	142600	507646570	8840	8840	8840	8840	45
414	20250325	142500	507248770	8840	8840	8840	8840	11
415	20250325	142400	507151530	8840	8840	8840	8840	10
416	20250325	142300	507063130	8840	8840	8840	8840	363
417	20250325	142200	503854210	8840	8840	8840	8840	83
418	20250325	142100	503120490	8850	8850	8850	8850	0
419	20250325	142000	503120490	8850	8850	8850	8850	0
420	20250325	141900	503120490	8850	8850	8850	8850	257
421	20250325	141800	500846040	8860	8860	8860	8860	0
422	20250325	141700	500846040	8860	8860	8860	8860	11
423	20250325	141600	500748580	8860	8860	8860	8860	348
424	20250325	141500	497665300	8860	8850	8870	8850	8
425	20250325	141400	497594430	8870	8870	8870	8870	3
426	20250325	141300	497567820	8870	8870	8870	8870	33
427	20250325	141200	497275110	8870	8870	8870	8870	0
428	20250325	141100	497275110	8870	8870	8870	8870	51
429	20250325	141000	496822740	8850	8850	8850	8850	0
430	20250325	140900	496822740	8850	8850	8850	8850	0
431	20250325	140800	496822740	8850	8850	8850	8850	0
432	20250325	140700	496822740	8850	8850	8850	8850	0
433	20250325	140600	496822740	8850	8850	8850	8850	0
434	20250325	140500	496822740	8850	8850	8850	8850	10
435	20250325	140400	496734240	8860	8860	8860	8860	100
436	20250325	140300	495848240	8870	8870	8870	8870	0
437	20250325	140200	495848240	8870	8870	8870	8870	100
438	20250325	140100	494961240	8870	8870	8870	8870	0
439	20250325	140000	494961240	8870	8870	8870	8870	110
440	20250325	135900	493985540	8850	8850	8850	8850	0
441	20250325	135800	493985540	8850	8850	8850	8850	1
442	20250325	135700	493976690	8850	8850	8850	8850	4
443	20250325	135600	493941290	8850	8860	8860	8850	77
444	20250325	135500	493259830	8860	8860	8860	8860	0
445	20250325	135400	493259830	8860	8860	8860	8860	0
446	20250325	135300	493259830	8860	8860	8860	8860	3
447	20250325	135200	493233250	8860	8860	8860	8860	0
448	20250325	135100	493233250	8860	8860	8860	8860	2
449	20250325	135000	493215530	8850	8850	8850	8850	265
450	20250325	134900	490870280	8860	8860	8860	8860	0
451	20250325	134800	490870280	8860	8850	8860	8850	93
452	20250325	134700	490047000	8850	8850	8850	8850	0
453	20250325	134600	490047000	8850	8850	8850	8850	0
454	20250325	134500	490047000	8850	8850	8850	8850	0
455	20250325	134400	490047000	8850	8850	8850	8850	1
456	20250325	134300	490038150	8840	8850	8850	8840	773
457	20250325	134200	483202090	8850	8850	8850	8850	790
458	20250325	134100	476210590	8850	8850	8850	8850	1
459	20250325	134000	476201740	8850	8860	8860	8850	51
460	20250325	133900	475750370	8850	8850	8850	8850	0
461	20250325	133800	475750370	8850	8860	8860	8850	50
462	20250325	133700	475307850	8870	8870	8870	8870	0
463	20250325	133600	475307850	8870	8870	8870	8870	33
464	20250325	133500	475015140	8860	8860	8870	8860	165
465	20250325	133400	473552470	8860	8860	8860	8860	75
466	20250325	133300	472887970	8870	8870	8870	8870	0
467	20250325	133200	472887970	8870	8870	8870	8870	0
468	20250325	133100	472887970	8870	8870	8870	8870	1
469	20250325	133000	472879100	8860	8860	8860	8860	149
470	20250325	132900	471558960	8860	8860	8860	8860	1
471	20250325	132800	471550100	8870	8870	8870	8870	0
472	20250325	132700	471550100	8870	8870	8870	8870	25
473	20250325	132600	471328350	8870	8870	8870	8870	0
474	20250325	132500	471328350	8870	8870	8870	8870	35
475	20250325	132400	471017900	8870	8870	8870	8870	0
476	20250325	132300	471017900	8870	8880	8880	8870	4
477	20250325	132200	470982400	8880	8880	8880	8880	1
478	20250325	132100	470973520	8870	8870	8870	8870	650
479	20250325	132000	465208020	8850	8850	8850	8850	0
480	20250325	131900	465208020	8850	8850	8850	8850	66
481	20250325	131800	464623920	8890	8890	8890	8890	76
482	20250325	131700	463948280	8860	8860	8860	8860	563
483	20250325	131600	458960100	8850	8850	8850	8850	0
484	20250325	131500	458960100	8850	8850	8850	8850	0
485	20250325	131400	458960100	8850	8850	8850	8850	100
486	20250325	131300	458075100	8850	8850	8850	8850	11
487	20250325	131200	457977750	8850	8850	8850	8850	0
488	20250325	131100	457977750	8850	8850	8850	8850	0
489	20250325	131000	457977750	8850	8850	8850	8850	0
490	20250325	130900	457977750	8850	8850	8850	8850	20
491	20250325	130800	457800750	8850	8860	8860	8850	48
492	20250325	130700	457375520	8860	8860	8860	8860	0
493	20250325	130600	457375520	8860	8870	8870	8860	915
494	20250325	130500	449266850	8900	8900	8900	8900	0
495	20250325	130400	449266850	8900	8900	8900	8900	8
496	20250325	130300	449195650	8900	8900	8900	8900	201
497	20250325	130200	447406750	8900	8880	8910	8880	195
498	20250325	130100	445672840	8860	8860	8860	8860	139
499	20250325	130000	444441300	8860	8870	8870	8860	124
500	20250325	125900	443342050	8860	8860	8860	8860	0
501	20250325	125800	443342050	8860	8860	8860	8860	0
502	20250325	125700	443342050	8860	8860	8860	8860	0
503	20250325	125600	443342050	8860	8860	8860	8860	5
504	20250325	125500	443297750	8870	8870	8870	8870	1
505	20250325	125400	443288880	8870	8870	8870	8870	279
506	20250325	125300	440814150	8870	8870	8870	8870	34
507	20250325	125200	440512570	8850	8850	8850	8850	0
508	20250325	125100	440512570	8850	8850	8850	8850	9
509	20250325	125000	440432920	8850	8850	8850	8850	176
510	20250325	124900	438875320	8860	8860	8860	8860	10
511	20250325	124800	438786720	8850	8850	8850	8850	0
512	20250325	124700	438786720	8850	8850	8850	8850	7
513	20250325	124600	438724770	8840	8840	8840	8840	0
514	20250325	124500	438724770	8840	8840	8840	8840	0
515	20250325	124400	438724770	8840	8840	8840	8840	0
516	20250325	124300	438724770	8840	8840	8840	8840	0
517	20250325	124200	438724770	8840	8840	8840	8840	0
518	20250325	124100	438724770	8840	8840	8840	8840	6
519	20250325	124000	438671730	8830	8830	8830	8830	0
520	20250325	123900	438671730	8830	8830	8830	8830	0
521	20250325	123800	438671730	8830	8860	8860	8830	610
522	20250325	123700	433278760	8860	8850	8860	8850	451
523	20250325	123600	429284520	8860	8860	8860	8860	0
524	20250325	123500	429284520	8860	8860	8860	8860	1
525	20250325	123400	429275660	8860	8860	8860	8860	4
526	20250325	123300	429240220	8860	8860	8860	8860	0
527	20250325	123200	429240220	8860	8860	8860	8860	10
528	20250325	123100	429151620	8870	8870	8870	8870	1
529	20250325	123000	429142750	8860	8860	8860	8860	110
530	20250325	122900	428168150	8860	8860	8860	8860	117
531	20250325	122800	427131530	8860	8860	8860	8860	188
532	20250325	122700	425465850	8870	8870	8870	8870	0
533	20250325	122600	425465850	8870	8870	8870	8870	0
534	20250325	122500	425465850	8870	8870	8870	8870	19
535	20250325	122400	425297320	8870	8870	8870	8870	5
536	20250325	122300	425252970	8880	8870	8880	8860	616
537	20250325	122200	419795160	8870	8870	8870	8870	0
538	20250325	122100	419795160	8870	8870	8870	8870	4
539	20250325	122000	419759680	8860	8880	8880	8860	221
540	20250325	121900	417801600	8880	8860	8880	8860	201
541	20250325	121800	416020720	8860	8880	8880	8860	201
542	20250325	121700	414239840	8860	8860	8860	8860	100
543	20250325	121600	413353840	8860	8860	8860	8860	0
544	20250325	121500	413353840	8860	8860	8860	8860	100
545	20250325	121400	412467840	8870	8870	8870	8870	50
546	20250325	121300	412024340	8870	8870	8870	8870	0
547	20250325	121200	412024340	8870	8870	8870	8870	0
548	20250325	121100	412024340	8870	8870	8870	8870	0
549	20250325	121000	412024340	8870	8870	8870	8870	0
550	20250325	120900	412024340	8870	8870	8870	8870	271
551	20250325	120800	409620570	8850	8850	8850	8850	0
552	20250325	120700	409620570	8850	8850	8850	8850	0
553	20250325	120600	409620570	8850	8850	8850	8850	14
554	20250325	120500	409496670	8850	8850	8850	8850	97
555	20250325	120400	408638220	8860	8860	8860	8860	0
556	20250325	120300	408638220	8860	8860	8860	8860	112
557	20250325	120200	407645900	8850	8870	8870	8850	33
558	20250325	120100	407353820	8870	8870	8870	8870	10
559	20250325	120000	407265120	8870	8870	8870	8870	20
560	20250325	115900	407087720	8870	8870	8870	8870	21
561	20250325	115800	406901450	8840	8850	8850	8840	254
562	20250325	115700	404656080	8840	8840	8840	8840	0
563	20250325	115600	404656080	8840	8860	8860	8840	328
564	20250325	115500	401754600	8840	8840	8840	8840	0
565	20250325	115400	401754600	8840	8840	8840	8840	10
566	20250325	115300	401666200	8850	8850	8850	8850	318
567	20250325	115200	398851900	8850	8850	8850	8850	859
568	20250325	115100	391249750	8850	8860	8860	8850	2000
569	20250325	115000	373537780	8860	8860	8860	8860	0
570	20250325	114900	373537780	8860	8860	8860	8860	105
571	20250325	114800	372607480	8890	8890	8890	8890	0
572	20250325	114700	372607480	8890	8890	8890	8890	0
573	20250325	114600	372607480	8890	8890	8890	8890	1
574	20250325	114500	372598590	8860	8860	8860	8860	0
575	20250325	114400	372598590	8860	8870	8870	8860	1000
576	20250325	114300	363732350	8890	8890	8890	8890	0
577	20250325	114200	363732350	8890	8890	8890	8890	5
578	20250325	114100	363687900	8910	8910	8910	8910	110
579	20250325	114000	362707800	8910	8910	8910	8910	116
580	20250325	113900	361674240	8900	8900	8900	8900	1
581	20250325	113800	361665340	8880	8880	8880	8880	20
582	20250325	113700	361487740	8880	8880	8880	8880	100
583	20250325	113600	360599740	8910	8910	8910	8910	6
584	20250325	113500	360546280	8920	8920	8920	8920	0
585	20250325	113400	360546280	8920	8920	8920	8920	1
586	20250325	113300	360537360	8870	8940	8940	8870	1001
587	20250325	113200	351651390	8900	8910	8910	8900	1019
588	20250325	113100	342580180	8950	8950	8950	8950	0
589	20250325	113000	342580180	8950	8950	8950	8950	1
590	20250325	112900	342571230	8950	8950	8950	8950	0
591	20250325	112800	342571230	8950	8950	8950	8950	141
592	20250325	112700	341309280	8950	8950	8950	8950	0
593	20250325	112600	341309280	8950	8950	8950	8950	0
594	20250325	112500	341309280	8950	8950	8950	8950	20
595	20250325	112400	341130280	8940	8940	8940	8940	1
596	20250325	112300	341121340	8930	8930	8930	8920	303
597	20250325	112200	338416780	8930	8930	8930	8930	0
598	20250325	112100	338416780	8930	8930	8930	8930	0
599	20250325	112000	338416780	8930	8930	8930	8930	0
600	20250325	111900	338416780	8930	8930	8930	8930	0
601	20250325	111800	338416780	8930	8930	8930	8930	0
602	20250325	111700	338416780	8930	8930	8930	8930	3
603	20250325	111600	338389990	8920	8920	8920	8920	0
604	20250325	111500	338389990	8920	8920	8920	8920	0
605	20250325	111400	338389990	8920	8920	8920	8920	0
606	20250325	111300	338389990	8920	8920	8920	8920	0
607	20250325	111200	338389990	8920	8920	8920	8920	0
608	20250325	111100	338389990	8920	8920	8920	8920	9
609	20250325	111000	338309710	8920	8920	8920	8920	0
610	20250325	110900	338309710	8920	8920	8920	8920	100
611	20250325	110800	337417710	8950	8950	8950	8950	1
612	20250325	110700	337408760	8920	8940	8940	8920	47
613	20250325	110600	336989460	8970	8970	8970	8970	0
614	20250325	110500	336989460	8970	8970	8970	8970	0
615	20250325	110400	336989460	8970	8970	8970	8970	0
616	20250325	110300	336989460	8970	8970	8970	8970	7
617	20250325	110200	336926670	8970	8970	8970	8970	6
618	20250325	110100	336872850	8970	8970	8970	8970	2
619	20250325	110000	336854910	8970	8970	9020	8900	1088
620	20250325	105900	327147910	9030	8980	9030	8980	1209
621	20250325	105800	316264910	8980	8980	8980	8980	0
622	20250325	105700	316264910	8980	8980	8980	8980	0
623	20250325	105600	316264910	8980	8980	8980	8980	0
624	20250325	105500	316264910	8980	8980	8980	8980	11
625	20250325	105400	316166130	8980	8980	8980	8980	0
626	20250325	105300	316166130	8980	8970	8980	8970	102
627	20250325	105200	315251170	8970	8970	8970	8970	10
628	20250325	105100	315161470	8970	8970	8970	8970	0
629	20250325	105000	315161470	8970	8930	8970	8910	1907
630	20250325	104900	298167950	8930	8930	8930	8930	0
631	20250325	104800	298167950	8930	8930	8930	8930	0
632	20250325	104700	298167950	8930	8930	8930	8930	20
633	20250325	104600	297989350	8930	8960	8960	8930	58
634	20250325	104500	297471320	8910	8910	8910	8910	2
635	20250325	104400	297453500	8890	8890	8890	8890	0
636	20250325	104300	297453500	8890	8950	8950	8890	300
637	20250325	104200	294781880	9000	9000	9000	9000	0
638	20250325	104100	294781880	9000	9000	9000	9000	3
639	20250325	104000	294754880	8990	8990	8990	8990	13
640	20250325	103900	294638010	8990	8980	9000	8980	952
641	20250325	103800	286076560	8990	8990	8990	8990	0
642	20250325	103700	286076560	8990	8940	8990	8940	1987
643	20250325	103600	268266730	8950	8950	8950	8950	0
644	20250325	103500	268266730	8950	8930	8950	8930	585
645	20250325	103400	263037660	8890	8890	8890	8890	3
646	20250325	103300	263010990	8880	8880	8880	8880	0
647	20250325	103200	263010990	8880	8880	8880	8880	0
648	20250325	103100	263010990	8880	8880	8880	8880	0
649	20250325	103000	263010990	8880	8890	8890	8880	453
650	20250325	102900	258986660	8900	8900	8900	8900	422
651	20250325	102800	255230860	8910	8910	8910	8910	150
652	20250325	102700	253894360	8910	8910	8910	8910	0
653	20250325	102600	253894360	8910	8910	8910	8910	1500
654	20250325	102500	240529360	8910	8910	8950	8910	121
655	20250325	102400	239449370	8910	8910	8910	8910	0
656	20250325	102300	239449370	8910	8910	8910	8910	282
657	20250325	102200	236936750	8910	8910	8910	8910	0
658	20250325	102100	236936750	8910	8920	8920	8910	266
659	20250325	102000	234564980	8920	8930	8930	8920	309
660	20250325	101900	231805900	8930	8930	8930	8925	262
661	20250325	101800	229467510	8945	8945	8945	8945	0
662	20250325	101700	229467510	8945	8945	8945	8945	1
663	20250325	101600	229458565	8940	8940	8940	8940	100
664	20250325	101500	228564565	8940	8940	8940	8940	0
665	20250325	101400	228564565	8940	8940	8940	8940	11
666	20250325	101300	228466225	8950	8960	8960	8950	48
667	20250325	101200	228036485	8960	8960	8960	8960	22
668	20250325	101100	227839365	8960	8990	9000	8960	496
669	20250325	101000	223379185	9000	8970	9000	8970	877
670	20250325	100900	215512405	8970	8970	8970	8970	6
671	20250325	100800	215458585	8970	8970	8970	8970	154
672	20250325	100700	214077205	8950	8950	8950	8950	5
673	20250325	100600	214032455	8950	8940	8960	8940	544
674	20250325	100500	209160485	8950	8950	8950	8950	0
675	20250325	100400	209160485	8950	8910	8950	8910	1412
676	20250325	100300	196549855	8910	8920	8920	8910	32
677	20250325	100200	196264465	8910	8910	8910	8910	0
678	20250325	100100	196264465	8910	8910	8910	8910	5
679	20250325	100000	196219915	8920	8920	8920	8920	0
680	20250325	095900	196219915	8920	8920	8920	8920	119
681	20250325	095800	195158435	8890	8900	8900	8890	103
682	20250325	095700	194242735	8900	8900	8900	8900	1
683	20250325	095600	194233835	8900	8900	8900	8900	12
684	20250325	095500	194127035	8890	8900	8900	8890	299
685	20250325	095400	191466135	8900	8910	8920	8900	59
686	20250325	095300	190940985	8920	8920	8920	8920	31
687	20250325	095200	190664465	8890	8890	8890	8890	1
688	20250325	095100	190655575	8920	8920	8920	8920	0
689	20250325	095000	190655575	8920	8920	8920	8920	0
690	20250325	094900	190655575	8920	8920	8920	8920	0
691	20250325	094800	190655575	8920	8920	8920	8920	426
692	20250325	094700	186855655	8920	8920	8920	8920	1
693	20250325	094600	186846735	8900	8900	8905	8870	36
694	20250325	094500	186526350	8910	8920	8920	8910	26
695	20250325	094400	186294660	8930	8930	8930	8930	24
696	20250325	094300	186080340	8930	8930	8930	8930	9
697	20250325	094200	185999970	8900	8900	8900	8900	39
698	20250325	094100	185652870	8930	8930	8930	8930	15
699	20250325	094000	185518920	8930	8910	8930	8910	45
700	20250325	093900	185117190	8910	8910	8910	8910	10
701	20250325	093800	185028090	8910	8910	8910	8910	1
702	20250325	093700	185019180	8910	8880	8910	8880	203
703	20250325	093600	183214490	8880	8890	8890	8880	62
704	20250325	093500	182663330	8870	8865	8870	8865	197
705	20250325	093400	180916000	8865	8860	8865	8860	103
706	20250325	093300	180002920	8860	8860	8860	8860	0
707	20250325	093200	180002920	8860	8870	8870	8860	401
708	20250325	093100	176449960	8870	8870	8870	8870	1486
709	20250325	093000	163269140	8870	8890	8890	8870	776
710	20250325	092900	156381680	8890	8880	8890	8880	118
711	20250325	092800	155332860	8900	8880	8900	8880	335
712	20250325	092700	152357960	8880	8890	8890	8870	1059
713	20250325	092600	142950870	8900	8900	8900	8900	0
714	20250325	092500	142950870	8900	8900	8900	8900	219
715	20250325	092400	141001770	8910	8910	8910	8910	3
716	20250325	092300	140975040	8900	8910	8910	8900	159
717	20250325	092200	139559430	8910	8920	8920	8910	611
718	20250325	092100	134109900	8930	8960	8960	8930	12
719	20250325	092000	134002560	8960	8960	8960	8930	207
720	20250325	091900	132153240	8930	8930	8930	8930	52
721	20250325	091800	131688880	8930	8930	8930	8930	83
722	20250325	091700	130947690	8930	8970	8980	8930	680
723	20250325	091600	124843080	8970	8960	8970	8960	111
724	20250325	091500	123847430	8910	8910	8910	8910	200
725	20250325	091400	122065430	8920	8920	8920	8920	830
726	20250325	091300	114661830	8960	8960	8960	8960	100
727	20250325	091200	113765830	8910	8910	8910	8900	214
728	20250325	091100	111860290	8980	8910	8980	8910	66
729	20250325	091000	111271850	8890	8890	8890	8890	44
730	20250325	090900	110880690	8880	8920	8940	8880	623
731	20250325	090800	105339440	8950	9010	9010	8950	436
732	20250325	090700	101418680	9040	9000	9040	9000	633
733	20250325	090600	95703920	9000	9040	9040	9000	1736
734	20250325	090500	80027150	9040	9090	9090	9040	873
735	20250325	090400	72113010	9100	9050	9100	9010	3460
736	20250325	090300	40720070	9050	8940	9080	8940	3565
737	20250325	090200	8439560	8940	8930	8940	8900	500
738	20250325	090100	3974090	8930	8930	8930	8930	100
739	20250325	090000	3081090	8940	8870	8940	8870	346