KissMeData/388790/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	213000	127705693	2475	2475	2475	2475	2068
3	20250326	212900	127705693	2475	2475	2475	2475	0
4	20250326	212800	127705693	2475	2475	2475	2475	0
5	20250326	212700	127705693	2475	2475	2475	2475	0
6	20250326	212600	127705693	2475	2475	2475	2475	0
7	20250326	212500	127705693	2475	2475	2475	2475	0
8	20250326	212400	127705693	2475	2475	2475	2475	0
9	20250326	212300	127705693	2475	2475	2475	2475	0
10	20250326	212200	127705693	2475	2475	2475	2475	0
11	20250326	212100	127705693	2475	2475	2475	2475	0
12	20250326	212000	127705693	2475	2475	2475	2475	0
13	20250326	211900	127705693	2475	2475	2475	2475	0
14	20250326	211800	127705693	2475	2475	2475	2475	0
15	20250326	211700	127705693	2475	2475	2475	2475	0
16	20250326	211600	127705693	2475	2475	2475	2475	0
17	20250326	211500	127705693	2475	2475	2475	2475	0
18	20250326	211400	127705693	2475	2475	2475	2475	0
19	20250326	211300	127705693	2475	2475	2475	2475	0
20	20250326	211200	127705693	2475	2475	2475	2475	0
21	20250326	211100	127705693	2475	2475	2475	2475	0
22	20250326	211000	127705693	2475	2475	2475	2475	0
23	20250326	210900	127705693	2475	2475	2475	2475	0
24	20250326	210800	127705693	2475	2475	2475	2475	0
25	20250326	210700	127705693	2475	2475	2475	2475	0
26	20250326	210600	127705693	2475	2475	2475	2475	0
27	20250326	210500	127705693	2475	2475	2475	2475	0
28	20250326	210400	127705693	2475	2475	2475	2475	0
29	20250326	210300	127705693	2475	2475	2475	2475	0
30	20250326	210200	127705693	2475	2475	2475	2475	0
31	20250326	210100	127705693	2475	2475	2475	2475	0
32	20250326	210000	127705693	2475	2475	2475	2475	2068
33	20250326	205900	127705693	2475	2475	2475	2475	0
34	20250326	205800	127705693	2475	2475	2475	2475	0
35	20250326	205700	127705693	2475	2475	2475	2475	0
36	20250326	205600	127705693	2475	2475	2475	2475	0
37	20250326	205500	127705693	2475	2475	2475	2475	0
38	20250326	205400	127705693	2475	2475	2475	2475	0
39	20250326	205300	127705693	2475	2475	2475	2475	0
40	20250326	205200	127705693	2475	2475	2475	2475	0
41	20250326	205100	127705693	2475	2475	2475	2475	0
42	20250326	205000	127705693	2475	2475	2475	2475	0
43	20250326	204900	127705693	2475	2475	2475	2475	0
44	20250326	204800	127705693	2475	2475	2475	2475	0
45	20250326	204700	127705693	2475	2475	2475	2475	0
46	20250326	204600	127705693	2475	2475	2475	2475	0
47	20250326	204500	127705693	2475	2475	2475	2475	0
48	20250326	204400	127705693	2475	2475	2475	2475	0
49	20250326	204300	127705693	2475	2475	2475	2475	0
50	20250326	204200	127705693	2475	2475	2475	2475	0
51	20250326	204100	127705693	2475	2475	2475	2475	0
52	20250326	204000	127705693	2475	2475	2475	2475	0
53	20250326	203900	127705693	2475	2475	2475	2475	0
54	20250326	203800	127705693	2475	2475	2475	2475	0
55	20250326	203700	127705693	2475	2475	2475	2475	0
56	20250326	203600	127705693	2475	2475	2475	2475	0
57	20250326	203500	127705693	2475	2475	2475	2475	0
58	20250326	203400	127705693	2475	2475	2475	2475	0
59	20250326	203300	127705693	2475	2475	2475	2475	0
60	20250326	203200	127705693	2475	2475	2475	2475	0
61	20250326	203100	127705693	2475	2475	2475	2475	0
62	20250326	203000	127705693	2475	2475	2475	2475	2068
63	20250326	202900	127705693	2475	2475	2475	2475	0
64	20250326	202800	127705693	2475	2475	2475	2475	0
65	20250326	202700	127705693	2475	2475	2475	2475	0
66	20250326	202600	127705693	2475	2475	2475	2475	0
67	20250326	202500	127705693	2475	2475	2475	2475	0
68	20250326	202400	127705693	2475	2475	2475	2475	0
69	20250326	202300	127705693	2475	2475	2475	2475	0
70	20250326	202200	127705693	2475	2475	2475	2475	0
71	20250326	202100	127705693	2475	2475	2475	2475	0
72	20250326	202000	127705693	2475	2475	2475	2475	0
73	20250326	201900	127705693	2475	2475	2475	2475	0
74	20250326	201800	127705693	2475	2475	2475	2475	0
75	20250326	201700	127705693	2475	2475	2475	2475	0
76	20250326	201600	127705693	2475	2475	2475	2475	0
77	20250326	201500	127705693	2475	2475	2475	2475	0
78	20250326	201400	127705693	2475	2475	2475	2475	0
79	20250326	201300	127705693	2475	2475	2475	2475	0
80	20250326	201200	127705693	2475	2475	2475	2475	0
81	20250326	201100	127705693	2475	2475	2475	2475	0
82	20250326	201000	127705693	2475	2475	2475	2475	0
83	20250326	200900	127705693	2475	2475	2475	2475	0
84	20250326	200800	127705693	2475	2475	2475	2475	0
85	20250326	200700	127705693	2475	2475	2475	2475	0
86	20250326	200600	127705693	2475	2475	2475	2475	0
87	20250326	200500	127705693	2475	2475	2475	2475	0
88	20250326	200400	127705693	2475	2475	2475	2475	0
89	20250326	200300	127705693	2475	2475	2475	2475	0
90	20250326	200200	127705693	2475	2475	2475	2475	0
91	20250326	200100	127705693	2475	2475	2475	2475	0
92	20250326	200000	127705693	2475	2475	2475	2475	2068
93	20250326	195900	127705693	2475	2475	2475	2475	0
94	20250326	195800	127705693	2475	2475	2475	2475	0
95	20250326	195700	127705693	2475	2475	2475	2475	0
96	20250326	195600	127705693	2475	2475	2475	2475	0
97	20250326	195500	127705693	2475	2475	2475	2475	0
98	20250326	195400	127705693	2475	2475	2475	2475	0
99	20250326	195300	127705693	2475	2475	2475	2475	0
100	20250326	195200	127705693	2475	2475	2475	2475	0
101	20250326	195100	127705693	2475	2475	2475	2475	0
102	20250326	195000	127705693	2475	2475	2475	2475	0
103	20250326	194900	127705693	2475	2475	2475	2475	0
104	20250326	194800	127705693	2475	2475	2475	2475	0
105	20250326	194700	127705693	2475	2475	2475	2475	0
106	20250326	194600	127705693	2475	2475	2475	2475	0
107	20250326	194500	127705693	2475	2475	2475	2475	0
108	20250326	194400	127705693	2475	2475	2475	2475	0
109	20250326	194300	127705693	2475	2475	2475	2475	0
110	20250326	194200	127705693	2475	2475	2475	2475	0
111	20250326	194100	127705693	2475	2475	2475	2475	0
112	20250326	194000	127705693	2475	2475	2475	2475	0
113	20250326	193900	127705693	2475	2475	2475	2475	0
114	20250326	193800	127705693	2475	2475	2475	2475	0
115	20250326	193700	127705693	2475	2475	2475	2475	0
116	20250326	193600	127705693	2475	2475	2475	2475	0
117	20250326	193500	127705693	2475	2475	2475	2475	0
118	20250326	193400	127705693	2475	2475	2475	2475	0
119	20250326	193300	127705693	2475	2475	2475	2475	0
120	20250326	193200	127705693	2475	2475	2475	2475	0
121	20250326	193100	127705693	2475	2475	2475	2475	0
122	20250326	193000	127705693	2475	2475	2475	2475	2068
123	20250326	192900	127705693	2475	2475	2475	2475	0
124	20250326	192800	127705693	2475	2475	2475	2475	0
125	20250326	192700	127705693	2475	2475	2475	2475	0
126	20250326	192600	127705693	2475	2475	2475	2475	0
127	20250326	192500	127705693	2475	2475	2475	2475	0
128	20250326	192400	127705693	2475	2475	2475	2475	0
129	20250326	192300	127705693	2475	2475	2475	2475	0
130	20250326	192200	127705693	2475	2475	2475	2475	0
131	20250326	192100	127705693	2475	2475	2475	2475	0
132	20250326	192000	127705693	2475	2475	2475	2475	0
133	20250326	191900	127705693	2475	2475	2475	2475	0
134	20250326	191800	127705693	2475	2475	2475	2475	0
135	20250326	191700	127705693	2475	2475	2475	2475	0
136	20250326	191600	127705693	2475	2475	2475	2475	0
137	20250326	191500	127705693	2475	2475	2475	2475	0
138	20250326	191400	127705693	2475	2475	2475	2475	0
139	20250326	191300	127705693	2475	2475	2475	2475	0
140	20250326	191200	127705693	2475	2475	2475	2475	0
141	20250326	191100	127705693	2475	2475	2475	2475	0
142	20250326	191000	127705693	2475	2475	2475	2475	0
143	20250326	190900	127705693	2475	2475	2475	2475	0
144	20250326	190800	127705693	2475	2475	2475	2475	0
145	20250326	190700	127705693	2475	2475	2475	2475	0
146	20250326	190600	127705693	2475	2475	2475	2475	0
147	20250326	190500	127705693	2475	2475	2475	2475	0
148	20250326	190400	127705693	2475	2475	2475	2475	0
149	20250326	190300	127705693	2475	2475	2475	2475	0
150	20250326	190200	127705693	2475	2475	2475	2475	0
151	20250326	190100	127705693	2475	2475	2475	2475	0
152	20250326	190000	127705693	2475	2475	2475	2475	2068
153	20250326	185900	127705693	2475	2475	2475	2475	0
154	20250326	185800	127705693	2475	2475	2475	2475	0
155	20250326	185700	127705693	2475	2475	2475	2475	0
156	20250326	185600	127705693	2475	2475	2475	2475	0
157	20250326	185500	127705693	2475	2475	2475	2475	0
158	20250326	185400	127705693	2475	2475	2475	2475	0
159	20250326	185300	127705693	2475	2475	2475	2475	0
160	20250326	185200	127705693	2475	2475	2475	2475	0
161	20250326	185100	127705693	2475	2475	2475	2475	0
162	20250326	185000	127705693	2475	2475	2475	2475	0
163	20250326	184900	127705693	2475	2475	2475	2475	0
164	20250326	184800	127705693	2475	2475	2475	2475	0
165	20250326	184700	127705693	2475	2475	2475	2475	0
166	20250326	184600	127705693	2475	2475	2475	2475	0
167	20250326	184500	127705693	2475	2475	2475	2475	0
168	20250326	184400	127705693	2475	2475	2475	2475	0
169	20250326	184300	127705693	2475	2475	2475	2475	0
170	20250326	184200	127705693	2475	2475	2475	2475	0
171	20250326	184100	127705693	2475	2475	2475	2475	0
172	20250326	184000	127705693	2475	2475	2475	2475	0
173	20250326	183900	127705693	2475	2475	2475	2475	0
174	20250326	183800	127705693	2475	2475	2475	2475	0
175	20250326	183700	127705693	2475	2475	2475	2475	0
176	20250326	183600	127705693	2475	2475	2475	2475	0
177	20250326	183500	127705693	2475	2475	2475	2475	0
178	20250326	183400	127705693	2475	2475	2475	2475	0
179	20250326	183300	127705693	2475	2475	2475	2475	0
180	20250326	183200	127705693	2475	2475	2475	2475	0
181	20250326	183100	127705693	2475	2475	2475	2475	0
182	20250326	183000	127705693	2475	2475	2475	2475	2068
183	20250326	182900	127705693	2475	2475	2475	2475	0
184	20250326	182800	127705693	2475	2475	2475	2475	0
185	20250326	182700	127705693	2475	2475	2475	2475	0
186	20250326	182600	127705693	2475	2475	2475	2475	0
187	20250326	182500	127705693	2475	2475	2475	2475	0
188	20250326	182400	127705693	2475	2475	2475	2475	0
189	20250326	182300	127705693	2475	2475	2475	2475	0
190	20250326	182200	127705693	2475	2475	2475	2475	0
191	20250326	182100	127705693	2475	2475	2475	2475	0
192	20250326	182000	127705693	2475	2475	2475	2475	0
193	20250326	181900	127705693	2475	2475	2475	2475	0
194	20250326	181800	127705693	2475	2475	2475	2475	0
195	20250326	181700	127705693	2475	2475	2475	2475	0
196	20250326	181600	127705693	2475	2475	2475	2475	0
197	20250326	181500	127705693	2475	2475	2475	2475	0
198	20250326	181400	127705693	2475	2475	2475	2475	0
199	20250326	181300	127705693	2475	2475	2475	2475	0
200	20250326	181200	127705693	2475	2475	2475	2475	0
201	20250326	181100	127705693	2475	2475	2475	2475	0
202	20250326	181000	127705693	2475	2475	2475	2475	0
203	20250326	180900	127705693	2475	2475	2475	2475	0
204	20250326	180800	127705693	2475	2475	2475	2475	0
205	20250326	180700	127705693	2475	2475	2475	2475	0
206	20250326	180600	127705693	2475	2475	2475	2475	0
207	20250326	180500	127705693	2475	2475	2475	2475	0
208	20250326	180400	127705693	2475	2475	2475	2475	0
209	20250326	180300	127705693	2475	2475	2475	2475	0
210	20250326	180200	127705693	2475	2475	2475	2475	0
211	20250326	180100	127705693	2475	2475	2475	2475	0
212	20250326	180000	127705693	2475	2475	2475	2475	2068
213	20250326	175900	127705693	2475	2475	2475	2475	0
214	20250326	175800	127705693	2475	2475	2475	2475	0
215	20250326	175700	127705693	2475	2475	2475	2475	0
216	20250326	175600	127705693	2475	2475	2475	2475	0
217	20250326	175500	127705693	2475	2475	2475	2475	0
218	20250326	175400	127705693	2475	2475	2475	2475	0
219	20250326	175300	127705693	2475	2475	2475	2475	0
220	20250326	175200	127705693	2475	2475	2475	2475	0
221	20250326	175100	127705693	2475	2475	2475	2475	0
222	20250326	175000	127705693	2475	2475	2475	2475	0
223	20250326	174900	127705693	2475	2475	2475	2475	0
224	20250326	174800	127705693	2475	2475	2475	2475	0
225	20250326	174700	127705693	2475	2475	2475	2475	0
226	20250326	174600	127705693	2475	2475	2475	2475	0
227	20250326	174500	127705693	2475	2475	2475	2475	0
228	20250326	174400	127705693	2475	2475	2475	2475	0
229	20250326	174300	127705693	2475	2475	2475	2475	0
230	20250326	174200	127705693	2475	2475	2475	2475	0
231	20250326	174100	127705693	2475	2475	2475	2475	0
232	20250326	174000	127705693	2475	2475	2475	2475	0
233	20250326	173900	127705693	2475	2475	2475	2475	0
234	20250326	173800	127705693	2475	2475	2475	2475	0
235	20250326	173700	127705693	2475	2475	2475	2475	0
236	20250326	173600	127705693	2475	2475	2475	2475	0
237	20250326	173500	127705693	2475	2475	2475	2475	0
238	20250326	173400	127705693	2475	2475	2475	2475	0
239	20250326	173300	127705693	2475	2475	2475	2475	0
240	20250326	173200	127705693	2475	2475	2475	2475	0
241	20250326	173100	127705693	2475	2475	2475	2475	0
242	20250326	173000	127705693	2475	2475	2475	2475	2068
243	20250326	172900	127705693	2475	2475	2475	2475	0
244	20250326	172800	127705693	2475	2475	2475	2475	0
245	20250326	172700	127705693	2475	2475	2475	2475	0
246	20250326	172600	127705693	2475	2475	2475	2475	0
247	20250326	172500	127705693	2475	2475	2475	2475	0
248	20250326	172400	127705693	2475	2475	2475	2475	0
249	20250326	172300	127705693	2475	2475	2475	2475	0
250	20250326	172200	127705693	2475	2475	2475	2475	0
251	20250326	172100	127705693	2475	2475	2475	2475	0
252	20250326	172000	127705693	2475	2475	2475	2475	0
253	20250326	171900	127705693	2475	2475	2475	2475	0
254	20250326	171800	127705693	2475	2475	2475	2475	0
255	20250326	171700	127705693	2475	2475	2475	2475	0
256	20250326	171600	127705693	2475	2475	2475	2475	0
257	20250326	171500	127705693	2475	2475	2475	2475	0
258	20250326	171400	127705693	2475	2475	2475	2475	0
259	20250326	171300	127705693	2475	2475	2475	2475	0
260	20250326	171200	127705693	2475	2475	2475	2475	0
261	20250326	171100	127705693	2475	2475	2475	2475	0
262	20250326	171000	127705693	2475	2475	2475	2475	0
263	20250326	170900	127705693	2475	2475	2475	2475	0
264	20250326	170800	127705693	2475	2475	2475	2475	0
265	20250326	170700	127705693	2475	2475	2475	2475	0
266	20250326	170600	127705693	2475	2475	2475	2475	0
267	20250326	170500	127705693	2475	2475	2475	2475	0
268	20250326	170400	127705693	2475	2475	2475	2475	0
269	20250326	170300	127705693	2475	2475	2475	2475	0
270	20250326	170200	127705693	2475	2475	2475	2475	0
271	20250326	170100	127705693	2475	2475	2475	2475	0
272	20250326	170000	127705693	2475	2475	2475	2475	2068
273	20250326	165900	127705693	2475	2475	2475	2475	0
274	20250326	165800	127705693	2475	2475	2475	2475	0
275	20250326	165700	127705693	2475	2475	2475	2475	0
276	20250326	165600	127705693	2475	2475	2475	2475	0
277	20250326	165500	127705693	2475	2475	2475	2475	0
278	20250326	165400	127705693	2475	2475	2475	2475	0
279	20250326	165300	127705693	2475	2475	2475	2475	0
280	20250326	165200	127705693	2475	2475	2475	2475	0
281	20250326	165100	127705693	2475	2475	2475	2475	0
282	20250326	165000	127705693	2475	2475	2475	2475	0
283	20250326	164900	127705693	2475	2475	2475	2475	0
284	20250326	164800	127705693	2475	2475	2475	2475	0
285	20250326	164700	127705693	2475	2475	2475	2475	0
286	20250326	164600	127705693	2475	2475	2475	2475	0
287	20250326	164500	127705693	2475	2475	2475	2475	0
288	20250326	164400	127705693	2475	2475	2475	2475	0
289	20250326	164300	127705693	2475	2475	2475	2475	0
290	20250326	164200	127705693	2475	2475	2475	2475	0
291	20250326	164100	127705693	2475	2475	2475	2475	0
292	20250326	164000	127705693	2475	2475	2475	2475	0
293	20250326	163900	127705693	2475	2475	2475	2475	0
294	20250326	163800	127705693	2475	2475	2475	2475	0
295	20250326	163700	127705693	2475	2475	2475	2475	0
296	20250326	163600	127705693	2475	2475	2475	2475	0
297	20250326	163500	127705693	2475	2475	2475	2475	0
298	20250326	163400	127705693	2475	2475	2475	2475	0
299	20250326	163300	127705693	2475	2475	2475	2475	0
300	20250326	163200	127705693	2475	2475	2475	2475	0
301	20250326	163100	127705693	2475	2475	2475	2475	0
302	20250326	163000	127705693	2475	2475	2475	2475	2068
303	20250326	162900	127705693	2475	2475	2475	2475	0
304	20250326	162800	127705693	2475	2475	2475	2475	0
305	20250326	162700	127705693	2475	2475	2475	2475	0
306	20250326	162600	127705693	2475	2475	2475	2475	0
307	20250326	162500	127705693	2475	2475	2475	2475	0
308	20250326	162400	127705693	2475	2475	2475	2475	0
309	20250326	162300	127705693	2475	2475	2475	2475	0
310	20250326	162200	127705693	2475	2475	2475	2475	0
311	20250326	162100	127705693	2475	2475	2475	2475	0
312	20250326	162000	127705693	2475	2475	2475	2475	0
313	20250326	161900	127705693	2475	2475	2475	2475	0
314	20250326	161800	127705693	2475	2475	2475	2475	0
315	20250326	161700	127705693	2475	2475	2475	2475	0
316	20250326	161600	127705693	2475	2475	2475	2475	0
317	20250326	161500	127705693	2475	2475	2475	2475	0
318	20250326	161400	127705693	2475	2475	2475	2475	0
319	20250326	161300	127705693	2475	2475	2475	2475	0
320	20250326	161200	127705693	2475	2475	2475	2475	0
321	20250326	161100	127705693	2475	2475	2475	2475	0
322	20250326	161000	127705693	2475	2475	2475	2475	0
323	20250326	160900	127705693	2475	2475	2475	2475	0
324	20250326	160800	127705693	2475	2475	2475	2475	0
325	20250326	160700	127705693	2475	2475	2475	2475	0
326	20250326	160600	127705693	2475	2475	2475	2475	0
327	20250326	160500	127705693	2475	2475	2475	2475	0
328	20250326	160400	127705693	2475	2475	2475	2475	0
329	20250326	160300	127705693	2475	2475	2475	2475	0
330	20250326	160200	127705693	2475	2475	2475	2475	0
331	20250326	160100	127705693	2475	2475	2475	2475	0
332	20250326	160000	127705693	2475	2475	2475	2475	2068
333	20250326	155900	127705693	2475	2475	2475	2475	0
334	20250326	155800	127705693	2475	2475	2475	2475	0
335	20250326	155700	127705693	2475	2475	2475	2475	0
336	20250326	155600	127705693	2475	2475	2475	2475	0
337	20250326	155500	127705693	2475	2475	2475	2475	0
338	20250326	155400	127705693	2475	2475	2475	2475	0
339	20250326	155300	127705693	2475	2475	2475	2475	0
340	20250326	155200	127705693	2475	2475	2475	2475	0
341	20250326	155100	127705693	2475	2475	2475	2475	0
342	20250326	155000	127705693	2475	2475	2475	2475	0
343	20250326	154900	127705693	2475	2475	2475	2475	0
344	20250326	154800	127705693	2475	2475	2475	2475	0
345	20250326	154700	127705693	2475	2475	2475	2475	0
346	20250326	154600	127705693	2475	2475	2475	2475	0
347	20250326	154500	127705693	2475	2475	2475	2475	0
348	20250326	154400	127705693	2475	2475	2475	2475	0
349	20250326	154300	127705693	2475	2475	2475	2475	0
350	20250326	154200	127705693	2475	2475	2475	2475	0
351	20250326	154100	127705693	2475	2475	2475	2475	0
352	20250326	154000	127705693	2475	2475	2475	2475	0
353	20250326	153900	127705693	2475	2475	2475	2475	0
354	20250326	153800	127705693	2475	2475	2475	2475	0
355	20250326	153700	127705693	2475	2475	2475	2475	0
356	20250326	153600	127705693	2475	2475	2475	2475	0
357	20250326	153500	127705693	2475	2475	2475	2475	0
358	20250326	153400	127705693	2475	2475	2475	2475	0
359	20250326	153300	127705693	2475	2475	2475	2475	0
360	20250326	153200	127705693	2475	2475	2475	2475	0
361	20250326	153100	127705693	2475	2475	2475	2475	0
362	20250326	153000	127705693	2475	2475	2475	2475	4136
363	20250326	152900	122587393	2465	2465	2465	2465	0
364	20250326	152800	122587393	2465	2465	2465	2465	0
365	20250326	152700	122587393	2465	2465	2465	2465	0
366	20250326	152600	122587393	2465	2465	2465	2465	0
367	20250326	152500	122587393	2465	2465	2465	2465	0
368	20250326	152400	122587393	2465	2465	2465	2465	0
369	20250326	152300	122587393	2465	2465	2465	2465	0
370	20250326	152200	122587393	2465	2465	2465	2465	0
371	20250326	152100	122587393	2465	2465	2465	2465	0
372	20250326	152000	122587393	2465	2465	2465	2465	0
373	20250326	151900	122587393	2465	2450	2465	2450	642
374	20250326	151800	121008698	2450	2460	2460	2450	1273
375	20250326	151700	117887968	2450	2450	2450	2450	7
376	20250326	151600	117870818	2460	2460	2460	2460	250
377	20250326	151500	117255818	2460	2460	2460	2460	0
378	20250326	151400	117255818	2460	2460	2460	2460	222
379	20250326	151300	116709698	2460	2460	2460	2460	0
380	20250326	151200	116709698	2460	2460	2460	2460	272
381	20250326	151100	116040578	2460	2460	2460	2460	284
382	20250326	151000	115341938	2460	2460	2460	2460	0
383	20250326	150900	115341938	2460	2460	2460	2460	0
384	20250326	150800	115341938	2460	2460	2460	2460	0
385	20250326	150700	115341938	2460	2460	2460	2460	0
386	20250326	150600	115341938	2460	2460	2460	2460	0
387	20250326	150500	115341938	2460	2465	2465	2460	485
388	20250326	150400	114148818	2460	2460	2460	2460	524
389	20250326	150300	112859778	2460	2460	2460	2460	100
390	20250326	150200	112613778	2460	2460	2460	2460	0
391	20250326	150100	112613778	2460	2460	2460	2460	420
392	20250326	150000	111580578	2460	2460	2460	2460	804
393	20250326	145900	109602738	2465	2465	2465	2465	218
394	20250326	145800	109065368	2465	2465	2465	2465	186
395	20250326	145700	108606878	2465	2465	2465	2465	203
396	20250326	145600	108106483	2465	2465	2465	2465	0
397	20250326	145500	108106483	2465	2465	2465	2465	0
398	20250326	145400	108106483	2465	2465	2465	2465	1
399	20250326	145300	108104018	2465	2465	2465	2465	0
400	20250326	145200	108104018	2465	2465	2465	2465	0
401	20250326	145100	108104018	2465	2465	2465	2465	0
402	20250326	145000	108104018	2465	2465	2465	2465	0
403	20250326	144900	108104018	2465	2465	2465	2465	0
404	20250326	144800	108104018	2465	2465	2465	2465	0
405	20250326	144700	108104018	2465	2465	2465	2465	50
406	20250326	144600	107980768	2465	2465	2465	2465	0
407	20250326	144500	107980768	2465	2460	2465	2460	308
408	20250326	144400	107222798	2450	2450	2450	2450	0
409	20250326	144300	107222798	2450	2450	2450	2450	0
410	20250326	144200	107222798	2450	2450	2450	2450	0
411	20250326	144100	107222798	2450	2450	2450	2450	0
412	20250326	144000	107222798	2450	2450	2450	2450	0
413	20250326	143900	107222798	2450	2450	2450	2450	430
414	20250326	143800	106169298	2450	2450	2450	2450	989
415	20250326	143700	103746248	2450	2450	2450	2450	0
416	20250326	143600	103746248	2450	2450	2450	2450	5
417	20250326	143500	103733998	2460	2460	2460	2460	0
418	20250326	143400	103733998	2460	2460	2460	2460	0
419	20250326	143300	103733998	2460	2460	2460	2460	0
420	20250326	143200	103733998	2460	2460	2460	2460	0
421	20250326	143100	103733998	2460	2460	2460	2460	24
422	20250326	143000	103674958	2455	2455	2455	2455	0
423	20250326	142900	103674958	2455	2455	2455	2455	0
424	20250326	142800	103674958	2455	2465	2465	2455	1219
425	20250326	142700	100678653	2470	2470	2470	2470	0
426	20250326	142600	100678653	2470	2470	2470	2470	0
427	20250326	142500	100678653	2470	2470	2470	2470	16
428	20250326	142400	100639133	2470	2470	2470	2470	0
429	20250326	142300	100639133	2470	2470	2470	2470	0
430	20250326	142200	100639133	2470	2470	2470	2470	272
431	20250326	142100	99967293	2460	2460	2460	2460	0
432	20250326	142000	99967293	2460	2460	2460	2460	0
433	20250326	141900	99967293	2460	2460	2460	2460	1
434	20250326	141800	99964833	2480	2480	2480	2480	200
435	20250326	141700	99468833	2480	2480	2480	2480	10
436	20250326	141600	99444033	2485	2485	2485	2485	0
437	20250326	141500	99444033	2485	2485	2485	2485	0
438	20250326	141400	99444033	2485	2485	2485	2485	0
439	20250326	141300	99444033	2485	2485	2485	2485	0
440	20250326	141200	99444033	2485	2485	2485	2485	0
441	20250326	141100	99444033	2485	2485	2485	2485	0
442	20250326	141000	99444033	2485	2485	2485	2485	0
443	20250326	140900	99444033	2485	2485	2485	2485	0
444	20250326	140800	99444033	2485	2480	2485	2480	375
445	20250326	140700	98512218	2475	2475	2475	2475	10
446	20250326	140600	98487468	2460	2460	2460	2460	1355
447	20250326	140500	95154168	2480	2480	2480	2480	0
448	20250326	140400	95154168	2480	2480	2480	2480	0
449	20250326	140300	95154168	2480	2480	2480	2480	97
450	20250326	140200	94913608	2480	2480	2480	2480	0
451	20250326	140100	94913608	2480	2480	2480	2480	0
452	20250326	140000	94913608	2480	2480	2480	2480	0
453	20250326	135900	94913608	2480	2480	2480	2480	0
454	20250326	135800	94913608	2480	2480	2480	2480	0
455	20250326	135700	94913608	2480	2480	2480	2480	0
456	20250326	135600	94913608	2480	2480	2480	2480	1
457	20250326	135500	94911128	2480	2480	2480	2480	0
458	20250326	135400	94911128	2480	2480	2480	2480	247
459	20250326	135300	94298568	2470	2470	2470	2470	23
460	20250326	135200	94241758	2460	2460	2460	2460	0
461	20250326	135100	94241758	2460	2460	2460	2460	0
462	20250326	135000	94241758	2460	2460	2460	2460	10
463	20250326	134900	94217158	2475	2475	2475	2475	0
464	20250326	134800	94217158	2475	2475	2475	2475	0
465	20250326	134700	94217158	2475	2475	2475	2475	0
466	20250326	134600	94217158	2475	2475	2475	2475	0
467	20250326	134500	94217158	2475	2475	2475	2475	224
468	20250326	134400	93662758	2455	2455	2455	2455	0
469	20250326	134300	93662758	2455	2455	2455	2455	0
470	20250326	134200	93662758	2455	2455	2455	2455	0
471	20250326	134100	93662758	2455	2455	2455	2455	0
472	20250326	134000	93662758	2455	2455	2455	2455	11
473	20250326	133900	93635753	2475	2475	2475	2475	0
474	20250326	133800	93635753	2475	2475	2475	2475	14
475	20250326	133700	93601103	2470	2470	2470	2470	223
476	20250326	133600	93050293	2455	2455	2455	2455	0
477	20250326	133500	93050293	2455	2455	2455	2455	0
478	20250326	133400	93050293	2455	2455	2455	2455	0
479	20250326	133300	93050293	2455	2455	2455	2455	0
480	20250326	133200	93050293	2455	2455	2455	2455	0
481	20250326	133100	93050293	2455	2455	2455	2455	0
482	20250326	133000	93050293	2455	2455	2455	2455	0
483	20250326	132900	93050293	2455	2455	2455	2455	0
484	20250326	132800	93050293	2455	2455	2455	2455	0
485	20250326	132700	93050293	2455	2455	2455	2455	0
486	20250326	132600	93050293	2455	2455	2455	2455	0
487	20250326	132500	93050293	2455	2455	2455	2455	0
488	20250326	132400	93050293	2455	2460	2460	2455	602
489	20250326	132300	91571543	2460	2460	2460	2460	0
490	20250326	132200	91571543	2460	2460	2460	2460	0
491	20250326	132100	91571543	2460	2470	2470	2460	111
492	20250326	132000	91298473	2470	2470	2470	2470	274
493	20250326	131900	90621693	2465	2465	2465	2465	0
494	20250326	131800	90621693	2465	2465	2465	2465	0
495	20250326	131700	90621693	2465	2465	2465	2465	0
496	20250326	131600	90621693	2465	2465	2465	2465	0
497	20250326	131500	90621693	2465	2465	2465	2465	0
498	20250326	131400	90621693	2465	2465	2465	2465	0
499	20250326	131300	90621693	2465	2470	2470	2465	520
500	20250326	131200	89339793	2470	2470	2470	2470	0
501	20250326	131100	89339793	2470	2470	2470	2470	313
502	20250326	131000	88566683	2460	2460	2460	2460	0
503	20250326	130900	88566683	2460	2460	2460	2460	428
504	20250326	130800	87513803	2470	2470	2470	2470	0
505	20250326	130700	87513803	2470	2470	2470	2470	0
506	20250326	130600	87513803	2470	2470	2470	2470	0
507	20250326	130500	87513803	2470	2470	2470	2470	0
508	20250326	130400	87513803	2470	2470	2470	2470	0
509	20250326	130300	87513803	2470	2470	2470	2470	253
510	20250326	130200	86888893	2470	2470	2470	2470	0
511	20250326	130100	86888893	2470	2470	2470	2470	1
512	20250326	130000	86886423	2465	2465	2465	2465	0
513	20250326	125900	86886423	2465	2465	2465	2465	0
514	20250326	125800	86886423	2465	2465	2465	2465	0
515	20250326	125700	86886423	2465	2465	2465	2465	0
516	20250326	125600	86886423	2465	2465	2465	2465	579
517	20250326	125500	85459188	2455	2455	2455	2455	0
518	20250326	125400	85459188	2455	2455	2455	2455	0
519	20250326	125300	85459188	2455	2455	2455	2455	0
520	20250326	125200	85459188	2455	2455	2455	2455	0
521	20250326	125100	85459188	2455	2455	2455	2455	0
522	20250326	125000	85459188	2455	2455	2455	2455	0
523	20250326	124900	85459188	2455	2455	2455	2455	0
524	20250326	124800	85459188	2455	2455	2455	2455	0
525	20250326	124700	85459188	2455	2455	2455	2455	145
526	20250326	124600	85103213	2460	2460	2460	2460	0
527	20250326	124500	85103213	2460	2455	2460	2455	393
528	20250326	124400	84136468	2455	2455	2455	2455	0
529	20250326	124300	84136468	2455	2455	2455	2455	0
530	20250326	124200	84136468	2455	2455	2455	2455	0
531	20250326	124100	84136468	2455	2455	2455	2455	0
532	20250326	124000	84136468	2455	2455	2455	2455	91
533	20250326	123900	83913063	2460	2460	2460	2460	0
534	20250326	123800	83913063	2460	2460	2460	2460	0
535	20250326	123700	83913063	2460	2460	2460	2460	0
536	20250326	123600	83913063	2460	2460	2460	2460	0
537	20250326	123500	83913063	2460	2460	2460	2460	0
538	20250326	123400	83913063	2460	2460	2460	2460	0
539	20250326	123300	83913063	2460	2460	2460	2460	0
540	20250326	123200	83913063	2460	2460	2460	2460	53
541	20250326	123100	83782683	2440	2450	2450	2440	624
542	20250326	123000	82257608	2450	2450	2450	2450	0
543	20250326	122900	82257608	2450	2450	2450	2450	12
544	20250326	122800	82228208	2450	2450	2450	2450	0
545	20250326	122700	82228208	2450	2450	2450	2450	0
546	20250326	122600	82228208	2450	2450	2450	2450	0
547	20250326	122500	82228208	2450	2450	2450	2450	24
548	20250326	122400	82169408	2450	2450	2450	2450	0
549	20250326	122300	82169408	2450	2450	2450	2450	0
550	20250326	122200	82169408	2450	2450	2450	2450	32
551	20250326	122100	82091008	2450	2450	2450	2450	33
552	20250326	122000	82010158	2450	2450	2450	2450	300
553	20250326	121900	81275158	2450	2450	2450	2450	0
554	20250326	121800	81275158	2450	2450	2450	2450	0
555	20250326	121700	81275158	2450	2450	2450	2450	0
556	20250326	121600	81275158	2450	2450	2450	2450	0
557	20250326	121500	81275158	2450	2450	2450	2450	0
558	20250326	121400	81275158	2450	2450	2450	2450	0
559	20250326	121300	81275158	2450	2450	2450	2450	0
560	20250326	121200	81275158	2450	2450	2450	2450	0
561	20250326	121100	81275158	2450	2450	2450	2450	0
562	20250326	121000	81275158	2450	2455	2455	2450	3704
563	20250326	120900	72200308	2450	2450	2450	2450	0
564	20250326	120800	72200308	2450	2450	2450	2450	611
565	20250326	120700	70703358	2465	2465	2465	2465	0
566	20250326	120600	70703358	2465	2465	2465	2465	46
567	20250326	120500	70589968	2455	2455	2455	2455	300
568	20250326	120400	69853468	2455	2455	2455	2455	0
569	20250326	120300	69853468	2455	2455	2455	2455	0
570	20250326	120200	69853468	2455	2455	2455	2455	0
571	20250326	120100	69853468	2455	2455	2455	2455	0
572	20250326	120000	69853468	2455	2455	2455	2455	0
573	20250326	115900	69853468	2455	2455	2455	2455	1000
574	20250326	115800	67398468	2455	2455	2455	2455	0
575	20250326	115700	67398468	2455	2455	2455	2455	0
576	20250326	115600	67398468	2455	2455	2455	2455	0
577	20250326	115500	67398468	2455	2455	2455	2455	1
578	20250326	115400	67396013	2455	2455	2455	2455	0
579	20250326	115300	67396013	2455	2455	2455	2455	0
580	20250326	115200	67396013	2455	2455	2455	2455	0
581	20250326	115100	67396013	2455	2455	2455	2455	0
582	20250326	115000	67396013	2455	2455	2455	2455	2
583	20250326	114900	67391103	2455	2455	2455	2455	36
584	20250326	114800	67302723	2450	2450	2450	2450	0
585	20250326	114700	67302723	2450	2450	2450	2450	3
586	20250326	114600	67295373	2450	2450	2450	2450	0
587	20250326	114500	67295373	2450	2450	2450	2450	0
588	20250326	114400	67295373	2450	2450	2450	2450	30
589	20250326	114300	67221873	2440	2440	2440	2440	0
590	20250326	114200	67221873	2440	2440	2440	2440	0
591	20250326	114100	67221873	2440	2440	2440	2440	0
592	20250326	114000	67221873	2440	2440	2440	2440	0
593	20250326	113900	67221873	2440	2460	2460	2440	4000
594	20250326	113800	57445723	2475	2475	2475	2475	0
595	20250326	113700	57445723	2475	2475	2475	2475	0
596	20250326	113600	57445723	2475	2475	2475	2475	0
597	20250326	113500	57445723	2475	2475	2475	2475	0
598	20250326	113400	57445723	2475	2475	2475	2475	0
599	20250326	113300	57445723	2475	2475	2475	2475	0
600	20250326	113200	57445723	2475	2475	2475	2475	0
601	20250326	113100	57445723	2475	2475	2475	2475	0
602	20250326	113000	57445723	2475	2475	2475	2475	0
603	20250326	112900	57445723	2475	2475	2475	2475	0
604	20250326	112800	57445723	2475	2475	2475	2475	0
605	20250326	112700	57445723	2475	2475	2475	2475	0
606	20250326	112600	57445723	2475	2475	2475	2475	0
607	20250326	112500	57445723	2475	2475	2475	2475	0
608	20250326	112400	57445723	2475	2475	2475	2475	92
609	20250326	112300	57218023	2475	2475	2475	2475	0
610	20250326	112200	57218023	2475	2475	2475	2475	0
611	20250326	112100	57218023	2475	2475	2475	2475	0
612	20250326	112000	57218023	2475	2475	2475	2475	0
613	20250326	111900	57218023	2475	2475	2475	2475	0
614	20250326	111800	57218023	2475	2475	2475	2475	0
615	20250326	111700	57218023	2475	2475	2475	2475	0
616	20250326	111600	57218023	2475	2475	2475	2475	0
617	20250326	111500	57218023	2475	2475	2475	2475	10
618	20250326	111400	57193273	2475	2475	2475	2475	0
619	20250326	111300	57193273	2475	2475	2475	2475	10
620	20250326	111200	57168523	2475	2475	2475	2475	0
621	20250326	111100	57168523	2475	2475	2475	2475	0
622	20250326	111000	57168523	2475	2475	2475	2475	97
623	20250326	110900	56928448	2470	2470	2470	2470	11
624	20250326	110800	56901278	2465	2465	2465	2465	0
625	20250326	110700	56901278	2465	2465	2465	2465	0
626	20250326	110600	56901278	2465	2465	2465	2465	6
627	20250326	110500	56886488	2465	2465	2465	2465	0
628	20250326	110400	56886488	2465	2465	2465	2465	0
629	20250326	110300	56886488	2465	2465	2465	2465	0
630	20250326	110200	56886488	2465	2465	2465	2465	178
631	20250326	110100	56447718	2475	2475	2475	2475	0
632	20250326	110000	56447718	2475	2475	2475	2475	0
633	20250326	105900	56447718	2475	2475	2475	2475	0
634	20250326	105800	56447718	2475	2475	2475	2475	0
635	20250326	105700	56447718	2475	2475	2475	2475	0
636	20250326	105600	56447718	2475	2475	2475	2475	0
637	20250326	105500	56447718	2475	2475	2475	2475	0
638	20250326	105400	56447718	2475	2475	2475	2475	47
639	20250326	105300	56331393	2440	2470	2470	2440	3042
640	20250326	105200	48884723	2475	2475	2475	2475	0
641	20250326	105100	48884723	2475	2475	2475	2475	0
642	20250326	105000	48884723	2475	2475	2475	2475	0
643	20250326	104900	48884723	2475	2475	2475	2475	0
644	20250326	104800	48884723	2475	2475	2475	2475	0
645	20250326	104700	48884723	2475	2475	2475	2475	0
646	20250326	104600	48884723	2475	2475	2475	2475	0
647	20250326	104500	48884723	2475	2475	2475	2475	0
648	20250326	104400	48884723	2475	2475	2475	2475	0
649	20250326	104300	48884723	2475	2475	2475	2475	0
650	20250326	104200	48884723	2475	2475	2475	2475	51
651	20250326	104100	48758498	2500	2500	2500	2500	0
652	20250326	104000	48758498	2500	2500	2500	2500	0
653	20250326	103900	48758498	2500	2500	2500	2500	17
654	20250326	103800	48715998	2475	2505	2505	2475	134
655	20250326	103700	48383753	2505	2475	2505	2475	673
656	20250326	103600	46712148	2510	2475	2510	2475	3760
657	20250326	103500	37300488	2460	2460	2460	2460	200
658	20250326	103400	36808488	2475	2475	2475	2475	2
659	20250326	103300	36803538	2475	2470	2475	2470	26
660	20250326	103200	36739308	2460	2460	2460	2460	0
661	20250326	103100	36739308	2460	2460	2460	2460	0
662	20250326	103000	36739308	2460	2460	2460	2460	0
663	20250326	102900	36739308	2460	2460	2460	2460	0
664	20250326	102800	36739308	2460	2460	2460	2460	0
665	20250326	102700	36739308	2460	2460	2460	2460	0
666	20250326	102600	36739308	2460	2460	2460	2460	38
667	20250326	102500	36645828	2460	2460	2460	2460	0
668	20250326	102400	36645828	2460	2460	2460	2460	0
669	20250326	102300	36645828	2460	2460	2460	2460	0
670	20250326	102200	36645828	2460	2460	2460	2460	0
671	20250326	102100	36645828	2460	2460	2460	2460	57
672	20250326	102000	36505608	2460	2460	2460	2460	0
673	20250326	101900	36505608	2460	2460	2460	2460	0
674	20250326	101800	36505608	2460	2465	2465	2460	211
675	20250326	101700	35985798	2460	2460	2460	2460	0
676	20250326	101600	35985798	2460	2460	2460	2460	0
677	20250326	101500	35985798	2460	2460	2460	2460	47
678	20250326	101400	35870178	2470	2470	2470	2470	0
679	20250326	101300	35870178	2470	2465	2470	2465	122
680	20250326	101200	35569263	2465	2465	2465	2465	28
681	20250326	101100	35500243	2465	2465	2465	2465	10
682	20250326	101000	35475593	2465	2465	2465	2465	53
683	20250326	100900	35344948	2470	2470	2470	2470	0
684	20250326	100800	35344948	2470	2470	2470	2470	0
685	20250326	100700	35344948	2470	2470	2470	2470	0
686	20250326	100600	35344948	2470	2470	2470	2470	0
687	20250326	100500	35344948	2470	2470	2470	2470	0
688	20250326	100400	35344948	2470	2470	2470	2470	3
689	20250326	100300	35337538	2470	2470	2470	2470	0
690	20250326	100200	35337538	2470	2470	2470	2470	0
691	20250326	100100	35337538	2470	2470	2470	2470	1
692	20250326	100000	35335068	2460	2460	2460	2460	100
693	20250326	095900	35089068	2460	2460	2460	2460	100
694	20250326	095800	34843068	2465	2475	2475	2465	17
695	20250326	095700	34801003	2475	2472	2475	2472	35
696	20250326	095600	34714438	2475	2475	2475	2475	0
697	20250326	095500	34714438	2475	2475	2475	2475	0
698	20250326	095400	34714438	2475	2475	2475	2475	10
699	20250326	095300	34689688	2480	2480	2480	2480	0
700	20250326	095200	34689688	2480	2480	2480	2480	50
701	20250326	095100	34565688	2500	2500	2500	2500	2
702	20250326	095000	34560688	2500	2470	2500	2470	4000
703	20250326	094900	24569733	2460	2460	2460	2460	0
704	20250326	094800	24569733	2460	2460	2460	2460	0
705	20250326	094700	24569733	2460	2455	2460	2455	750
706	20250326	094600	22725948	2455	2455	2455	2455	1
707	20250326	094500	22723493	2455	2455	2455	2455	1
708	20250326	094400	22721038	2455	2450	2455	2450	335
709	20250326	094300	21900278	2450	2450	2450	2450	70
710	20250326	094200	21728778	2455	2455	2455	2455	0
711	20250326	094100	21728778	2455	2455	2455	2455	0
712	20250326	094000	21728778	2455	2455	2455	2455	500
713	20250326	093900	20501278	2460	2460	2460	2460	168
714	20250326	093800	20087998	2460	2460	2460	2460	333
715	20250326	093700	19268818	2470	2470	2470	2470	3
716	20250326	093600	19261408	2470	2460	2470	2460	166
717	20250326	093500	18851398	2460	2460	2460	2460	103
718	20250326	093400	18598018	2470	2470	2470	2470	0
719	20250326	093300	18598018	2470	2470	2470	2470	0
720	20250326	093200	18598018	2470	2470	2470	2470	0
721	20250326	093100	18598018	2470	2470	2470	2470	0
722	20250326	093000	18598018	2470	2470	2470	2470	0
723	20250326	092900	18598018	2470	2470	2470	2470	0
724	20250326	092800	18598018	2470	2470	2470	2470	0
725	20250326	092700	18598018	2470	2470	2470	2470	0
726	20250326	092600	18598018	2470	2470	2470	2470	78
727	20250326	092500	18405358	2445	2445	2445	2445	0
728	20250326	092400	18405358	2445	2445	2445	2445	0
729	20250326	092300	18405358	2445	2465	2465	2445	1457
730	20250326	092200	14827858	2465	2465	2465	2465	0
731	20250326	092100	14827858	2465	2465	2465	2465	161
732	20250326	092000	14430993	2465	2465	2465	2465	562
733	20250326	091900	13045663	2470	2470	2470	2470	0
734	20250326	091800	13045663	2470	2470	2470	2470	63
735	20250326	091700	12890053	2470	2470	2470	2470	1
736	20250326	091600	12887583	2470	2470	2470	2470	0
737	20250326	091500	12887583	2470	2460	2470	2460	38
738	20250326	091400	12794093	2445	2470	2470	2445	1938
739	20250326	091300	8017030	2482	2482	2482	2482	5
740	20250326	091200	8004620	2495	2495	2495	2495	1
741	20250326	091100	8002125	2495	2475	2495	2475	609
742	20250326	091000	6493150	2500	2495	2500	2495	110
743	20250326	090900	6218625	2505	2505	2505	2505	46
744	20250326	090800	6103395	2505	2505	2505	2505	1
745	20250326	090700	6100890	2465	2510	2510	2465	10
746	20250326	090600	6076195	2465	2465	2465	2465	0
747	20250326	090500	6076195	2465	2515	2515	2465	193
748	20250326	090400	5598050	2480	2460	2480	2460	1026
749	20250326	090300	3054050	2460	2440	2460	2435	270
750	20250326	090200	2391200	2440	2440	2440	2440	396
751	20250326	090100	1424960	2440	2440	2440	2440	7
752	20250326	090000	1407880	2440	2440	2440	2440	577