KissMeData/419540/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	213600	178867441	1625	1625	1625	1625	11330
3	20250326	213500	178867441	1625	1625	1625	1625	0
4	20250326	213400	178867441	1625	1625	1625	1625	0
5	20250326	213300	178867441	1625	1625	1625	1625	0
6	20250326	213200	178867441	1625	1625	1625	1625	0
7	20250326	213100	178867441	1625	1625	1625	1625	0
8	20250326	213000	178867441	1625	1625	1625	1625	0
9	20250326	212900	178867441	1625	1625	1625	1625	0
10	20250326	212800	178867441	1625	1625	1625	1625	0
11	20250326	212700	178867441	1625	1625	1625	1625	0
12	20250326	212600	178867441	1625	1625	1625	1625	0
13	20250326	212500	178867441	1625	1625	1625	1625	0
14	20250326	212400	178867441	1625	1625	1625	1625	0
15	20250326	212300	178867441	1625	1625	1625	1625	0
16	20250326	212200	178867441	1625	1625	1625	1625	0
17	20250326	212100	178867441	1625	1625	1625	1625	0
18	20250326	212000	178867441	1625	1625	1625	1625	0
19	20250326	211900	178867441	1625	1625	1625	1625	0
20	20250326	211800	178867441	1625	1625	1625	1625	0
21	20250326	211700	178867441	1625	1625	1625	1625	0
22	20250326	211600	178867441	1625	1625	1625	1625	0
23	20250326	211500	178867441	1625	1625	1625	1625	0
24	20250326	211400	178867441	1625	1625	1625	1625	0
25	20250326	211300	178867441	1625	1625	1625	1625	0
26	20250326	211200	178867441	1625	1625	1625	1625	0
27	20250326	211100	178867441	1625	1625	1625	1625	0
28	20250326	211000	178867441	1625	1625	1625	1625	0
29	20250326	210900	178867441	1625	1625	1625	1625	0
30	20250326	210800	178867441	1625	1625	1625	1625	0
31	20250326	210700	178867441	1625	1625	1625	1625	0
32	20250326	210600	178867441	1625	1625	1625	1625	11330
33	20250326	210500	178867441	1625	1625	1625	1625	0
34	20250326	210400	178867441	1625	1625	1625	1625	0
35	20250326	210300	178867441	1625	1625	1625	1625	0
36	20250326	210200	178867441	1625	1625	1625	1625	0
37	20250326	210100	178867441	1625	1625	1625	1625	0
38	20250326	210000	178867441	1625	1625	1625	1625	0
39	20250326	205900	178867441	1625	1625	1625	1625	0
40	20250326	205800	178867441	1625	1625	1625	1625	0
41	20250326	205700	178867441	1625	1625	1625	1625	0
42	20250326	205600	178867441	1625	1625	1625	1625	0
43	20250326	205500	178867441	1625	1625	1625	1625	0
44	20250326	205400	178867441	1625	1625	1625	1625	0
45	20250326	205300	178867441	1625	1625	1625	1625	0
46	20250326	205200	178867441	1625	1625	1625	1625	0
47	20250326	205100	178867441	1625	1625	1625	1625	0
48	20250326	205000	178867441	1625	1625	1625	1625	0
49	20250326	204900	178867441	1625	1625	1625	1625	0
50	20250326	204800	178867441	1625	1625	1625	1625	0
51	20250326	204700	178867441	1625	1625	1625	1625	0
52	20250326	204600	178867441	1625	1625	1625	1625	0
53	20250326	204500	178867441	1625	1625	1625	1625	0
54	20250326	204400	178867441	1625	1625	1625	1625	0
55	20250326	204300	178867441	1625	1625	1625	1625	0
56	20250326	204200	178867441	1625	1625	1625	1625	0
57	20250326	204100	178867441	1625	1625	1625	1625	0
58	20250326	204000	178867441	1625	1625	1625	1625	0
59	20250326	203900	178867441	1625	1625	1625	1625	0
60	20250326	203800	178867441	1625	1625	1625	1625	0
61	20250326	203700	178867441	1625	1625	1625	1625	0
62	20250326	203600	178867441	1625	1625	1625	1625	11330
63	20250326	203500	178867441	1625	1625	1625	1625	0
64	20250326	203400	178867441	1625	1625	1625	1625	0
65	20250326	203300	178867441	1625	1625	1625	1625	0
66	20250326	203200	178867441	1625	1625	1625	1625	0
67	20250326	203100	178867441	1625	1625	1625	1625	0
68	20250326	203000	178867441	1625	1625	1625	1625	0
69	20250326	202900	178867441	1625	1625	1625	1625	0
70	20250326	202800	178867441	1625	1625	1625	1625	0
71	20250326	202700	178867441	1625	1625	1625	1625	0
72	20250326	202600	178867441	1625	1625	1625	1625	0
73	20250326	202500	178867441	1625	1625	1625	1625	0
74	20250326	202400	178867441	1625	1625	1625	1625	0
75	20250326	202300	178867441	1625	1625	1625	1625	0
76	20250326	202200	178867441	1625	1625	1625	1625	0
77	20250326	202100	178867441	1625	1625	1625	1625	0
78	20250326	202000	178867441	1625	1625	1625	1625	0
79	20250326	201900	178867441	1625	1625	1625	1625	0
80	20250326	201800	178867441	1625	1625	1625	1625	0
81	20250326	201700	178867441	1625	1625	1625	1625	0
82	20250326	201600	178867441	1625	1625	1625	1625	0
83	20250326	201500	178867441	1625	1625	1625	1625	0
84	20250326	201400	178867441	1625	1625	1625	1625	0
85	20250326	201300	178867441	1625	1625	1625	1625	0
86	20250326	201200	178867441	1625	1625	1625	1625	0
87	20250326	201100	178867441	1625	1625	1625	1625	0
88	20250326	201000	178867441	1625	1625	1625	1625	0
89	20250326	200900	178867441	1625	1625	1625	1625	0
90	20250326	200800	178867441	1625	1625	1625	1625	0
91	20250326	200700	178867441	1625	1625	1625	1625	0
92	20250326	200600	178867441	1625	1625	1625	1625	11330
93	20250326	200500	178867441	1625	1625	1625	1625	0
94	20250326	200400	178867441	1625	1625	1625	1625	0
95	20250326	200300	178867441	1625	1625	1625	1625	0
96	20250326	200200	178867441	1625	1625	1625	1625	0
97	20250326	200100	178867441	1625	1625	1625	1625	0
98	20250326	200000	178867441	1625	1625	1625	1625	0
99	20250326	195900	178867441	1625	1625	1625	1625	0
100	20250326	195800	178867441	1625	1625	1625	1625	0
101	20250326	195700	178867441	1625	1625	1625	1625	0
102	20250326	195600	178867441	1625	1625	1625	1625	0
103	20250326	195500	178867441	1625	1625	1625	1625	0
104	20250326	195400	178867441	1625	1625	1625	1625	0
105	20250326	195300	178867441	1625	1625	1625	1625	0
106	20250326	195200	178867441	1625	1625	1625	1625	0
107	20250326	195100	178867441	1625	1625	1625	1625	0
108	20250326	195000	178867441	1625	1625	1625	1625	0
109	20250326	194900	178867441	1625	1625	1625	1625	0
110	20250326	194800	178867441	1625	1625	1625	1625	0
111	20250326	194700	178867441	1625	1625	1625	1625	0
112	20250326	194600	178867441	1625	1625	1625	1625	0
113	20250326	194500	178867441	1625	1625	1625	1625	0
114	20250326	194400	178867441	1625	1625	1625	1625	0
115	20250326	194300	178867441	1625	1625	1625	1625	0
116	20250326	194200	178867441	1625	1625	1625	1625	0
117	20250326	194100	178867441	1625	1625	1625	1625	0
118	20250326	194000	178867441	1625	1625	1625	1625	0
119	20250326	193900	178867441	1625	1625	1625	1625	0
120	20250326	193800	178867441	1625	1625	1625	1625	0
121	20250326	193700	178867441	1625	1625	1625	1625	0
122	20250326	193600	178867441	1625	1625	1625	1625	11330
123	20250326	193500	178867441	1625	1625	1625	1625	0
124	20250326	193400	178867441	1625	1625	1625	1625	0
125	20250326	193300	178867441	1625	1625	1625	1625	0
126	20250326	193200	178867441	1625	1625	1625	1625	0
127	20250326	193100	178867441	1625	1625	1625	1625	0
128	20250326	193000	178867441	1625	1625	1625	1625	0
129	20250326	192900	178867441	1625	1625	1625	1625	0
130	20250326	192800	178867441	1625	1625	1625	1625	0
131	20250326	192700	178867441	1625	1625	1625	1625	0
132	20250326	192600	178867441	1625	1625	1625	1625	0
133	20250326	192500	178867441	1625	1625	1625	1625	0
134	20250326	192400	178867441	1625	1625	1625	1625	0
135	20250326	192300	178867441	1625	1625	1625	1625	0
136	20250326	192200	178867441	1625	1625	1625	1625	0
137	20250326	192100	178867441	1625	1625	1625	1625	0
138	20250326	192000	178867441	1625	1625	1625	1625	0
139	20250326	191900	178867441	1625	1625	1625	1625	0
140	20250326	191800	178867441	1625	1625	1625	1625	0
141	20250326	191700	178867441	1625	1625	1625	1625	0
142	20250326	191600	178867441	1625	1625	1625	1625	0
143	20250326	191500	178867441	1625	1625	1625	1625	0
144	20250326	191400	178867441	1625	1625	1625	1625	0
145	20250326	191300	178867441	1625	1625	1625	1625	0
146	20250326	191200	178867441	1625	1625	1625	1625	0
147	20250326	191100	178867441	1625	1625	1625	1625	0
148	20250326	191000	178867441	1625	1625	1625	1625	0
149	20250326	190900	178867441	1625	1625	1625	1625	0
150	20250326	190800	178867441	1625	1625	1625	1625	0
151	20250326	190700	178867441	1625	1625	1625	1625	0
152	20250326	190600	178867441	1625	1625	1625	1625	11330
153	20250326	190500	178867441	1625	1625	1625	1625	0
154	20250326	190400	178867441	1625	1625	1625	1625	0
155	20250326	190300	178867441	1625	1625	1625	1625	0
156	20250326	190200	178867441	1625	1625	1625	1625	0
157	20250326	190100	178867441	1625	1625	1625	1625	0
158	20250326	190000	178867441	1625	1625	1625	1625	0
159	20250326	185900	178867441	1625	1625	1625	1625	0
160	20250326	185800	178867441	1625	1625	1625	1625	0
161	20250326	185700	178867441	1625	1625	1625	1625	0
162	20250326	185600	178867441	1625	1625	1625	1625	0
163	20250326	185500	178867441	1625	1625	1625	1625	0
164	20250326	185400	178867441	1625	1625	1625	1625	0
165	20250326	185300	178867441	1625	1625	1625	1625	0
166	20250326	185200	178867441	1625	1625	1625	1625	0
167	20250326	185100	178867441	1625	1625	1625	1625	0
168	20250326	185000	178867441	1625	1625	1625	1625	0
169	20250326	184900	178867441	1625	1625	1625	1625	0
170	20250326	184800	178867441	1625	1625	1625	1625	0
171	20250326	184700	178867441	1625	1625	1625	1625	0
172	20250326	184600	178867441	1625	1625	1625	1625	0
173	20250326	184500	178867441	1625	1625	1625	1625	0
174	20250326	184400	178867441	1625	1625	1625	1625	0
175	20250326	184300	178867441	1625	1625	1625	1625	0
176	20250326	184200	178867441	1625	1625	1625	1625	0
177	20250326	184100	178867441	1625	1625	1625	1625	0
178	20250326	184000	178867441	1625	1625	1625	1625	0
179	20250326	183900	178867441	1625	1625	1625	1625	0
180	20250326	183800	178867441	1625	1625	1625	1625	0
181	20250326	183700	178867441	1625	1625	1625	1625	0
182	20250326	183600	178867441	1625	1625	1625	1625	11330
183	20250326	183500	178867441	1625	1625	1625	1625	0
184	20250326	183400	178867441	1625	1625	1625	1625	0
185	20250326	183300	178867441	1625	1625	1625	1625	0
186	20250326	183200	178867441	1625	1625	1625	1625	0
187	20250326	183100	178867441	1625	1625	1625	1625	0
188	20250326	183000	178867441	1625	1625	1625	1625	0
189	20250326	182900	178867441	1625	1625	1625	1625	0
190	20250326	182800	178867441	1625	1625	1625	1625	0
191	20250326	182700	178867441	1625	1625	1625	1625	0
192	20250326	182600	178867441	1625	1625	1625	1625	0
193	20250326	182500	178867441	1625	1625	1625	1625	0
194	20250326	182400	178867441	1625	1625	1625	1625	0
195	20250326	182300	178867441	1625	1625	1625	1625	0
196	20250326	182200	178867441	1625	1625	1625	1625	0
197	20250326	182100	178867441	1625	1625	1625	1625	0
198	20250326	182000	178867441	1625	1625	1625	1625	0
199	20250326	181900	178867441	1625	1625	1625	1625	0
200	20250326	181800	178867441	1625	1625	1625	1625	0
201	20250326	181700	178867441	1625	1625	1625	1625	0
202	20250326	181600	178867441	1625	1625	1625	1625	0
203	20250326	181500	178867441	1625	1625	1625	1625	0
204	20250326	181400	178867441	1625	1625	1625	1625	0
205	20250326	181300	178867441	1625	1625	1625	1625	0
206	20250326	181200	178867441	1625	1625	1625	1625	0
207	20250326	181100	178867441	1625	1625	1625	1625	0
208	20250326	181000	178867441	1625	1625	1625	1625	0
209	20250326	180900	178867441	1625	1625	1625	1625	0
210	20250326	180800	178867441	1625	1625	1625	1625	0
211	20250326	180700	178867441	1625	1625	1625	1625	0
212	20250326	180600	178867441	1625	1625	1625	1625	11330
213	20250326	180500	178867441	1625	1625	1625	1625	0
214	20250326	180400	178867441	1625	1625	1625	1625	0
215	20250326	180300	178867441	1625	1625	1625	1625	0
216	20250326	180200	178867441	1625	1625	1625	1625	0
217	20250326	180100	178867441	1625	1625	1625	1625	0
218	20250326	180000	178867441	1625	1625	1625	1625	0
219	20250326	175900	178867441	1625	1625	1625	1625	0
220	20250326	175800	178867441	1625	1625	1625	1625	0
221	20250326	175700	178867441	1625	1625	1625	1625	0
222	20250326	175600	178867441	1625	1625	1625	1625	0
223	20250326	175500	178867441	1625	1625	1625	1625	0
224	20250326	175400	178867441	1625	1625	1625	1625	0
225	20250326	175300	178867441	1625	1625	1625	1625	0
226	20250326	175200	178867441	1625	1625	1625	1625	0
227	20250326	175100	178867441	1625	1625	1625	1625	0
228	20250326	175000	178867441	1625	1625	1625	1625	0
229	20250326	174900	178867441	1625	1625	1625	1625	0
230	20250326	174800	178867441	1625	1625	1625	1625	0
231	20250326	174700	178867441	1625	1625	1625	1625	0
232	20250326	174600	178867441	1625	1625	1625	1625	0
233	20250326	174500	178867441	1625	1625	1625	1625	0
234	20250326	174400	178867441	1625	1625	1625	1625	0
235	20250326	174300	178867441	1625	1625	1625	1625	0
236	20250326	174200	178867441	1625	1625	1625	1625	0
237	20250326	174100	178867441	1625	1625	1625	1625	0
238	20250326	174000	178867441	1625	1625	1625	1625	0
239	20250326	173900	178867441	1625	1625	1625	1625	0
240	20250326	173800	178867441	1625	1625	1625	1625	0
241	20250326	173700	178867441	1625	1625	1625	1625	0
242	20250326	173600	178867441	1625	1625	1625	1625	11330
243	20250326	173500	178867441	1625	1625	1625	1625	0
244	20250326	173400	178867441	1625	1625	1625	1625	0
245	20250326	173300	178867441	1625	1625	1625	1625	0
246	20250326	173200	178867441	1625	1625	1625	1625	0
247	20250326	173100	178867441	1625	1625	1625	1625	0
248	20250326	173000	178867441	1625	1625	1625	1625	0
249	20250326	172900	178867441	1625	1625	1625	1625	0
250	20250326	172800	178867441	1625	1625	1625	1625	0
251	20250326	172700	178867441	1625	1625	1625	1625	0
252	20250326	172600	178867441	1625	1625	1625	1625	0
253	20250326	172500	178867441	1625	1625	1625	1625	0
254	20250326	172400	178867441	1625	1625	1625	1625	0
255	20250326	172300	178867441	1625	1625	1625	1625	0
256	20250326	172200	178867441	1625	1625	1625	1625	0
257	20250326	172100	178867441	1625	1625	1625	1625	0
258	20250326	172000	178867441	1625	1625	1625	1625	0
259	20250326	171900	178867441	1625	1625	1625	1625	0
260	20250326	171800	178867441	1625	1625	1625	1625	0
261	20250326	171700	178867441	1625	1625	1625	1625	0
262	20250326	171600	178867441	1625	1625	1625	1625	0
263	20250326	171500	178867441	1625	1625	1625	1625	0
264	20250326	171400	178867441	1625	1625	1625	1625	0
265	20250326	171300	178867441	1625	1625	1625	1625	0
266	20250326	171200	178867441	1625	1625	1625	1625	0
267	20250326	171100	178867441	1625	1625	1625	1625	0
268	20250326	171000	178867441	1625	1625	1625	1625	0
269	20250326	170900	178867441	1625	1625	1625	1625	0
270	20250326	170800	178867441	1625	1625	1625	1625	0
271	20250326	170700	178867441	1625	1625	1625	1625	0
272	20250326	170600	178867441	1625	1625	1625	1625	11330
273	20250326	170500	178867441	1625	1625	1625	1625	0
274	20250326	170400	178867441	1625	1625	1625	1625	0
275	20250326	170300	178867441	1625	1625	1625	1625	0
276	20250326	170200	178867441	1625	1625	1625	1625	0
277	20250326	170100	178867441	1625	1625	1625	1625	0
278	20250326	170000	178867441	1625	1625	1625	1625	0
279	20250326	165900	178867441	1625	1625	1625	1625	0
280	20250326	165800	178867441	1625	1625	1625	1625	0
281	20250326	165700	178867441	1625	1625	1625	1625	0
282	20250326	165600	178867441	1625	1625	1625	1625	0
283	20250326	165500	178867441	1625	1625	1625	1625	0
284	20250326	165400	178867441	1625	1625	1625	1625	0
285	20250326	165300	178867441	1625	1625	1625	1625	0
286	20250326	165200	178867441	1625	1625	1625	1625	0
287	20250326	165100	178867441	1625	1625	1625	1625	0
288	20250326	165000	178867441	1625	1625	1625	1625	0
289	20250326	164900	178867441	1625	1625	1625	1625	0
290	20250326	164800	178867441	1625	1625	1625	1625	0
291	20250326	164700	178867441	1625	1625	1625	1625	0
292	20250326	164600	178867441	1625	1625	1625	1625	0
293	20250326	164500	178867441	1625	1625	1625	1625	0
294	20250326	164400	178867441	1625	1625	1625	1625	0
295	20250326	164300	178867441	1625	1625	1625	1625	0
296	20250326	164200	178867441	1625	1625	1625	1625	0
297	20250326	164100	178867441	1625	1625	1625	1625	0
298	20250326	164000	178867441	1625	1625	1625	1625	0
299	20250326	163900	178867441	1625	1625	1625	1625	0
300	20250326	163800	178867441	1625	1625	1625	1625	0
301	20250326	163700	178867441	1625	1625	1625	1625	0
302	20250326	163600	178867441	1625	1625	1625	1625	11330
303	20250326	163500	178867441	1625	1625	1625	1625	0
304	20250326	163400	178867441	1625	1625	1625	1625	0
305	20250326	163300	178867441	1625	1625	1625	1625	0
306	20250326	163200	178867441	1625	1625	1625	1625	0
307	20250326	163100	178867441	1625	1625	1625	1625	0
308	20250326	163000	178867441	1625	1625	1625	1625	0
309	20250326	162900	178867441	1625	1625	1625	1625	0
310	20250326	162800	178867441	1625	1625	1625	1625	0
311	20250326	162700	178867441	1625	1625	1625	1625	0
312	20250326	162600	178867441	1625	1625	1625	1625	0
313	20250326	162500	178867441	1625	1625	1625	1625	0
314	20250326	162400	178867441	1625	1625	1625	1625	0
315	20250326	162300	178867441	1625	1625	1625	1625	0
316	20250326	162200	178867441	1625	1625	1625	1625	0
317	20250326	162100	178867441	1625	1625	1625	1625	0
318	20250326	162000	178867441	1625	1625	1625	1625	0
319	20250326	161900	178867441	1625	1625	1625	1625	0
320	20250326	161800	178867441	1625	1625	1625	1625	0
321	20250326	161700	178867441	1625	1625	1625	1625	0
322	20250326	161600	178867441	1625	1625	1625	1625	0
323	20250326	161500	178867441	1625	1625	1625	1625	0
324	20250326	161400	178867441	1625	1625	1625	1625	0
325	20250326	161300	178867441	1625	1625	1625	1625	0
326	20250326	161200	178867441	1625	1625	1625	1625	0
327	20250326	161100	178867441	1625	1625	1625	1625	0
328	20250326	161000	178867441	1625	1625	1625	1625	0
329	20250326	160900	178867441	1625	1625	1625	1625	0
330	20250326	160800	178867441	1625	1625	1625	1625	0
331	20250326	160700	178867441	1625	1625	1625	1625	0
332	20250326	160600	178867441	1625	1625	1625	1625	11330
333	20250326	160500	178867441	1625	1625	1625	1625	0
334	20250326	160400	178867441	1625	1625	1625	1625	0
335	20250326	160300	178867441	1625	1625	1625	1625	0
336	20250326	160200	178867441	1625	1625	1625	1625	0
337	20250326	160100	178867441	1625	1625	1625	1625	0
338	20250326	160000	178867441	1625	1625	1625	1625	0
339	20250326	155900	178867441	1625	1625	1625	1625	0
340	20250326	155800	178867441	1625	1625	1625	1625	0
341	20250326	155700	178867441	1625	1625	1625	1625	0
342	20250326	155600	178867441	1625	1625	1625	1625	0
343	20250326	155500	178867441	1625	1625	1625	1625	0
344	20250326	155400	178867441	1625	1625	1625	1625	0
345	20250326	155300	178867441	1625	1625	1625	1625	0
346	20250326	155200	178867441	1625	1625	1625	1625	0
347	20250326	155100	178867441	1625	1625	1625	1625	0
348	20250326	155000	178867441	1625	1625	1625	1625	0
349	20250326	154900	178867441	1625	1625	1625	1625	0
350	20250326	154800	178867441	1625	1625	1625	1625	0
351	20250326	154700	178867441	1625	1625	1625	1625	0
352	20250326	154600	178867441	1625	1625	1625	1625	0
353	20250326	154500	178867441	1625	1625	1625	1625	0
354	20250326	154400	178867441	1625	1625	1625	1625	0
355	20250326	154300	178867441	1625	1625	1625	1625	0
356	20250326	154200	178867441	1625	1625	1625	1625	0
357	20250326	154100	178867441	1625	1625	1625	1625	0
358	20250326	154000	178867441	1625	1625	1625	1625	0
359	20250326	153900	178867441	1625	1625	1625	1625	0
360	20250326	153800	178867441	1625	1625	1625	1625	0
361	20250326	153700	178867441	1625	1625	1625	1625	0
362	20250326	153600	178867441	1625	1625	1625	1625	11330
363	20250326	153500	178867441	1625	1625	1625	1625	0
364	20250326	153400	178867441	1625	1625	1625	1625	0
365	20250326	153300	178867441	1625	1625	1625	1625	0
366	20250326	153200	178867441	1625	1625	1625	1625	0
367	20250326	153100	178867441	1625	1625	1625	1625	0
368	20250326	153000	178867441	1625	1625	1625	1625	11330
369	20250326	152900	160456191	1625	1625	1625	1625	0
370	20250326	152800	160456191	1625	1625	1625	1625	0
371	20250326	152700	160456191	1625	1625	1625	1625	0
372	20250326	152600	160456191	1625	1625	1625	1625	0
373	20250326	152500	160456191	1625	1625	1625	1625	0
374	20250326	152400	160456191	1625	1625	1625	1625	0
375	20250326	152300	160456191	1625	1625	1625	1625	0
376	20250326	152200	160456191	1625	1625	1625	1625	0
377	20250326	152100	160456191	1625	1625	1625	1625	0
378	20250326	152000	160456191	1625	1625	1625	1625	0
379	20250326	151900	160456191	1625	1620	1625	1619	3066
380	20250326	151800	155489353	1619	1622	1622	1619	3071
381	20250326	151700	150513102	1622	1626	1626	1622	16
382	20250326	151600	150487132	1622	1622	1622	1622	4
383	20250326	151500	150480644	1628	1623	1628	1622	533
384	20250326	151400	149615809	1623	1623	1623	1623	500
385	20250326	151300	148804309	1628	1628	1628	1628	0
386	20250326	151200	148804309	1628	1628	1628	1628	14
387	20250326	151100	148781517	1628	1628	1628	1628	0
388	20250326	151000	148781517	1628	1628	1628	1628	0
389	20250326	150900	148781517	1628	1628	1628	1628	2
390	20250326	150800	148778261	1621	1628	1628	1621	29
391	20250326	150700	148731231	1620	1620	1628	1620	23
392	20250326	150600	148693955	1629	1620	1629	1620	5218
393	20250326	150500	140240786	1620	1623	1623	1620	7321
394	20250326	150400	128371019	1623	1632	1632	1623	5435
395	20250326	150300	119543795	1630	1632	1632	1630	2109
396	20250326	150200	116106121	1630	1630	1630	1630	0
397	20250326	150100	116106121	1630	1630	1630	1630	604
398	20250326	150000	115121601	1630	1630	1630	1630	291
399	20250326	145900	114647271	1626	1632	1633	1626	7
400	20250326	145800	114635866	1630	1630	1630	1630	0
401	20250326	145700	114635866	1630	1630	1630	1630	361
402	20250326	145600	114047436	1630	1626	1631	1626	1641
403	20250326	145500	111372909	1624	1630	1630	1624	2
404	20250326	145400	111369655	1625	1633	1633	1625	16210
405	20250326	145300	84997379	1630	1630	1630	1630	1276
406	20250326	145200	82917499	1633	1633	1633	1633	1
407	20250326	145100	82915866	1625	1630	1633	1625	27
408	20250326	145000	82871858	1630	1630	1630	1630	2975
409	20250326	144900	78022608	1633	1633	1633	1633	0
410	20250326	144800	78022608	1633	1628	1633	1628	2525
411	20250326	144700	73908750	1625	1625	1625	1624	201
412	20250326	144600	73582233	1624	1624	1624	1624	141
413	20250326	144500	73353249	1624	1624	1624	1624	157
414	20250326	144400	73098281	1624	1630	1630	1624	6
415	20250326	144300	73088525	1624	1624	1624	1624	68
416	20250326	144200	72978093	1624	1624	1624	1624	0
417	20250326	144100	72978093	1624	1624	1624	1624	63
418	20250326	144000	72875781	1624	1625	1625	1624	1446
419	20250326	143900	70527299	1624	1624	1624	1624	0
420	20250326	143800	70527299	1624	1624	1624	1624	70
421	20250326	143700	70413619	1624	1626	1626	1624	1161
422	20250326	143600	68527135	1626	1626	1626	1626	51
423	20250326	143500	68444209	1626	1627	1627	1626	91
424	20250326	143400	68296196	1627	1630	1630	1627	130
425	20250326	143300	68084470	1631	1631	1631	1631	565
426	20250326	143200	67162955	1632	1632	1632	1632	600
427	20250326	143100	66183755	1633	1633	1633	1633	0
428	20250326	143000	66183755	1633	1633	1633	1633	0
429	20250326	142900	66183755	1633	1634	1634	1633	913
430	20250326	142800	64692681	1634	1634	1634	1634	0
431	20250326	142700	64692681	1634	1634	1634	1634	0
432	20250326	142600	64692681	1634	1634	1634	1634	0
433	20250326	142500	64692681	1634	1634	1634	1634	0
434	20250326	142400	64692681	1634	1634	1634	1634	0
435	20250326	142300	64692681	1634	1634	1634	1634	0
436	20250326	142200	64692681	1634	1634	1634	1634	0
437	20250326	142100	64692681	1634	1634	1634	1634	0
438	20250326	142000	64692681	1634	1634	1634	1634	0
439	20250326	141900	64692681	1634	1634	1634	1634	0
440	20250326	141800	64692681	1634	1635	1635	1634	3
441	20250326	141700	64687777	1644	1644	1644	1644	0
442	20250326	141600	64687777	1644	1644	1644	1644	0
443	20250326	141500	64687777	1644	1644	1644	1644	0
444	20250326	141400	64687777	1644	1644	1644	1644	0
445	20250326	141300	64687777	1644	1644	1644	1644	0
446	20250326	141200	64687777	1644	1644	1644	1644	100
447	20250326	141100	64523377	1633	1633	1633	1633	0
448	20250326	141000	64523377	1633	1633	1633	1633	0
449	20250326	140900	64523377	1633	1633	1633	1633	0
450	20250326	140800	64523377	1633	1633	1633	1633	0
451	20250326	140700	64523377	1633	1633	1633	1633	0
452	20250326	140600	64523377	1633	1633	1633	1633	0
453	20250326	140500	64523377	1633	1633	1633	1633	0
454	20250326	140400	64523377	1633	1635	1645	1633	386
455	20250326	140300	63892259	1635	1635	1635	1635	2000
456	20250326	140200	60622259	1635	1635	1635	1635	500
457	20250326	140100	59804759	1635	1635	1635	1635	1000
458	20250326	140000	58169759	1635	1635	1635	1635	0
459	20250326	135900	58169759	1635	1635	1635	1635	1017
460	20250326	135800	56506964	1635	1635	1635	1635	579
461	20250326	135700	55560299	1635	1635	1635	1635	295
462	20250326	135600	55077974	1635	1635	1635	1635	0
463	20250326	135500	55077974	1635	1633	1635	1633	910
464	20250326	135400	53590740	1632	1631	1632	1631	270
465	20250326	135300	53150235	1635	1635	1635	1635	0
466	20250326	135200	53150235	1635	1635	1635	1635	1000
467	20250326	135100	51515235	1632	1645	1645	1632	16435
468	20250326	135000	24591652	1645	1645	1645	1645	0
469	20250326	134900	24591652	1645	1645	1645	1645	2
470	20250326	134800	24588362	1655	1655	1655	1655	1
471	20250326	134700	24586707	1645	1645	1645	1645	0
472	20250326	134600	24586707	1645	1645	1645	1645	0
473	20250326	134500	24586707	1645	1645	1645	1645	0
474	20250326	134400	24586707	1645	1646	1646	1645	2200
475	20250326	134300	20966008	1646	1650	1650	1646	3000
476	20250326	134200	16023496	1650	1650	1650	1650	0
477	20250326	134100	16023496	1650	1649	1650	1649	893
478	20250326	134000	14550483	1650	1651	1651	1650	1540
479	20250326	133900	12009283	1650	1650	1650	1650	0
480	20250326	133800	12009283	1650	1650	1650	1650	0
481	20250326	133700	12009283	1650	1650	1650	1650	0
482	20250326	133600	12009283	1650	1650	1650	1650	0
483	20250326	133500	12009283	1650	1650	1650	1650	0
484	20250326	133400	12009283	1650	1650	1650	1650	0
485	20250326	133300	12009283	1650	1650	1650	1650	0
486	20250326	133200	12009283	1650	1650	1650	1650	0
487	20250326	133100	12009283	1650	1650	1650	1650	0
488	20250326	133000	12009283	1650	1650	1650	1650	0
489	20250326	132900	12009283	1650	1650	1650	1650	0
490	20250326	132800	12009283	1650	1650	1650	1650	0
491	20250326	132700	12009283	1650	1650	1650	1650	0
492	20250326	132600	12009283	1650	1650	1650	1650	0
493	20250326	132500	12009283	1650	1650	1650	1650	0
494	20250326	132400	12009283	1650	1650	1650	1650	0
495	20250326	132300	12009283	1650	1650	1650	1650	0
496	20250326	132200	12009283	1650	1650	1650	1650	0
497	20250326	132100	12009283	1650	1650	1650	1650	0
498	20250326	132000	12009283	1650	1650	1650	1650	0
499	20250326	131900	12009283	1650	1650	1650	1650	0
500	20250326	131800	12009283	1650	1650	1650	1650	0
501	20250326	131700	12009283	1650	1650	1650	1650	0
502	20250326	131600	12009283	1650	1652	1652	1650	1220
503	20250326	131500	9994756	1652	1652	1652	1652	12
504	20250326	131400	9974932	1652	1652	1652	1652	0
505	20250326	131300	9974932	1652	1652	1652	1652	0
506	20250326	131200	9974932	1652	1652	1652	1652	0
507	20250326	131100	9974932	1652	1652	1659	1652	58
508	20250326	131000	9879109	1658	1658	1658	1658	600
509	20250326	130900	8884309	1652	1652	1652	1652	0
510	20250326	130800	8884309	1652	1652	1652	1652	0
511	20250326	130700	8884309	1652	1652	1652	1652	0
512	20250326	130600	8884309	1652	1652	1652	1652	0
513	20250326	130500	8884309	1652	1652	1652	1652	0
514	20250326	130400	8884309	1652	1652	1652	1652	0
515	20250326	130300	8884309	1652	1652	1652	1652	0
516	20250326	130200	8884309	1652	1652	1652	1652	0
517	20250326	130100	8884309	1652	1652	1652	1652	0
518	20250326	130000	8884309	1652	1652	1652	1652	0
519	20250326	125900	8884309	1652	1652	1652	1652	0
520	20250326	125800	8884309	1652	1652	1652	1652	0
521	20250326	125700	8884309	1652	1652	1652	1652	0
522	20250326	125600	8884309	1652	1652	1652	1652	0
523	20250326	125500	8884309	1652	1652	1652	1652	0
524	20250326	125400	8884309	1652	1652	1652	1652	0
525	20250326	125300	8884309	1652	1652	1652	1652	0
526	20250326	125200	8884309	1652	1652	1652	1652	0
527	20250326	125100	8884309	1652	1652	1652	1652	0
528	20250326	125000	8884309	1652	1652	1652	1652	1
529	20250326	124900	8882657	1651	1651	1651	1651	0
530	20250326	124800	8882657	1651	1651	1651	1651	0
531	20250326	124700	8882657	1651	1651	1651	1651	0
532	20250326	124600	8882657	1651	1651	1651	1651	0
533	20250326	124500	8882657	1651	1651	1651	1651	3
534	20250326	124400	8877704	1655	1655	1655	1655	0
535	20250326	124300	8877704	1655	1655	1655	1655	0
536	20250326	124200	8877704	1655	1655	1655	1655	0
537	20250326	124100	8877704	1655	1655	1655	1655	0
538	20250326	124000	8877704	1655	1651	1655	1651	17
539	20250326	123900	8849613	1651	1651	1651	1651	27
540	20250326	123800	8805036	1651	1651	1651	1651	45
541	20250326	123700	8730741	1651	1651	1651	1651	16
542	20250326	123600	8704325	1651	1651	1651	1651	19
543	20250326	123500	8672956	1651	1651	1651	1651	8
544	20250326	123400	8659748	1651	1651	1651	1651	15
545	20250326	123300	8634983	1651	1651	1651	1651	0
546	20250326	123200	8634983	1651	1651	1651	1651	14
547	20250326	123100	8611869	1651	1651	1651	1651	18
548	20250326	123000	8582151	1651	1651	1651	1651	22
549	20250326	122900	8545829	1651	1651	1651	1651	19
550	20250326	122800	8514460	1651	1651	1651	1651	17
551	20250326	122700	8486393	1651	1652	1652	1651	25
552	20250326	122600	8445099	1652	1652	1652	1652	0
553	20250326	122500	8445099	1652	1652	1652	1652	7
554	20250326	122400	8433535	1652	1652	1652	1652	20
555	20250326	122300	8400495	1652	1652	1652	1652	15
556	20250326	122200	8375715	1652	1652	1652	1652	21
557	20250326	122100	8341023	1652	1652	1652	1652	23
558	20250326	122000	8303027	1652	1652	1652	1652	54
559	20250326	121900	8213819	1652	1652	1652	1652	76
560	20250326	121800	8088267	1652	1652	1652	1652	56
561	20250326	121700	7995755	1652	1652	1652	1652	26
562	20250326	121600	7952803	1662	1662	1662	1662	0
563	20250326	121500	7952803	1662	1662	1662	1662	0
564	20250326	121400	7952803	1662	1662	1662	1662	0
565	20250326	121300	7952803	1662	1662	1662	1662	0
566	20250326	121200	7952803	1662	1662	1662	1662	0
567	20250326	121100	7952803	1662	1662	1662	1662	0
568	20250326	121000	7952803	1662	1662	1662	1662	0
569	20250326	120900	7952803	1662	1662	1662	1662	0
570	20250326	120800	7952803	1662	1662	1662	1662	0
571	20250326	120700	7952803	1662	1662	1662	1662	1
572	20250326	120600	7951141	1652	1652	1652	1652	0
573	20250326	120500	7951141	1652	1652	1652	1652	0
574	20250326	120400	7951141	1652	1652	1652	1652	0
575	20250326	120300	7951141	1652	1652	1652	1652	0
576	20250326	120200	7951141	1652	1652	1652	1652	0
577	20250326	120100	7951141	1652	1652	1652	1652	0
578	20250326	120000	7951141	1652	1652	1652	1652	0
579	20250326	115900	7951141	1652	1652	1652	1652	0
580	20250326	115800	7951141	1652	1652	1652	1652	0
581	20250326	115700	7951141	1652	1652	1652	1652	0
582	20250326	115600	7951141	1652	1652	1652	1652	0
583	20250326	115500	7951141	1652	1652	1652	1652	1
584	20250326	115400	7949489	1662	1662	1662	1662	1
585	20250326	115300	7947827	1655	1655	1655	1655	0
586	20250326	115200	7947827	1655	1655	1655	1655	0
587	20250326	115100	7947827	1655	1655	1655	1655	0
588	20250326	115000	7947827	1655	1655	1655	1655	0
589	20250326	114900	7947827	1655	1655	1655	1655	0
590	20250326	114800	7947827	1655	1655	1655	1655	0
591	20250326	114700	7947827	1655	1655	1655	1655	0
592	20250326	114600	7947827	1655	1655	1655	1655	0
593	20250326	114500	7947827	1655	1655	1655	1655	0
594	20250326	114400	7947827	1655	1655	1655	1655	0
595	20250326	114300	7947827	1655	1655	1655	1655	0
596	20250326	114200	7947827	1655	1655	1655	1655	0
597	20250326	114100	7947827	1655	1655	1655	1655	0
598	20250326	114000	7947827	1655	1655	1655	1655	0
599	20250326	113900	7947827	1655	1655	1655	1655	0
600	20250326	113800	7947827	1655	1655	1655	1655	0
601	20250326	113700	7947827	1655	1655	1655	1655	108
602	20250326	113600	7769087	1655	1655	1655	1655	0
603	20250326	113500	7769087	1655	1655	1655	1655	0
604	20250326	113400	7769087	1655	1655	1655	1655	292
605	20250326	113300	7285827	1651	1651	1651	1651	0
606	20250326	113200	7285827	1651	1651	1651	1651	0
607	20250326	113100	7285827	1651	1651	1651	1651	0
608	20250326	113000	7285827	1651	1651	1651	1651	0
609	20250326	112900	7285827	1651	1651	1651	1651	0
610	20250326	112800	7285827	1651	1651	1651	1651	0
611	20250326	112700	7285827	1651	1651	1651	1651	0
612	20250326	112600	7285827	1651	1651	1651	1651	0
613	20250326	112500	7285827	1651	1652	1652	1651	53
614	20250326	112400	7198300	1652	1652	1652	1652	0
615	20250326	112300	7198300	1652	1652	1652	1652	60
616	20250326	112200	7099180	1652	1652	1652	1652	59
617	20250326	112100	7001712	1652	1652	1652	1652	1
618	20250326	112000	7000060	1652	1652	1652	1652	0
619	20250326	111900	7000060	1652	1652	1652	1652	0
620	20250326	111800	7000060	1652	1652	1652	1652	0
621	20250326	111700	7000060	1652	1652	1652	1652	0
622	20250326	111600	7000060	1652	1652	1652	1652	0
623	20250326	111500	7000060	1652	1652	1652	1652	0
624	20250326	111400	7000060	1652	1652	1652	1652	0
625	20250326	111300	7000060	1652	1652	1652	1652	0
626	20250326	111200	7000060	1652	1652	1652	1652	0
627	20250326	111100	7000060	1652	1652	1652	1652	0
628	20250326	111000	7000060	1652	1652	1652	1652	0
629	20250326	110900	7000060	1652	1652	1652	1652	0
630	20250326	110800	7000060	1652	1652	1652	1652	0
631	20250326	110700	7000060	1652	1652	1652	1652	0
632	20250326	110600	7000060	1652	1652	1652	1652	0
633	20250326	110500	7000060	1652	1652	1652	1652	0
634	20250326	110400	7000060	1652	1652	1652	1652	0
635	20250326	110300	7000060	1652	1652	1652	1652	0
636	20250326	110200	7000060	1652	1652	1652	1652	0
637	20250326	110100	7000060	1652	1652	1652	1652	0
638	20250326	110000	7000060	1652	1652	1652	1652	81
639	20250326	105900	6866248	1652	1652	1652	1652	795
640	20250326	105800	5552908	1652	1652	1652	1652	0
641	20250326	105700	5552908	1652	1652	1652	1652	20
642	20250326	105600	5519868	1654	1654	1654	1654	0
643	20250326	105500	5519868	1654	1654	1654	1654	0
644	20250326	105400	5519868	1654	1654	1654	1654	0
645	20250326	105300	5519868	1654	1654	1654	1654	0
646	20250326	105200	5519868	1654	1653	1654	1653	792
647	20250326	105100	4210122	1653	1653	1653	1653	165
648	20250326	105000	3937377	1652	1653	1653	1652	581
649	20250326	104900	2977234	1654	1654	1654	1654	0
650	20250326	104800	2977234	1654	1656	1656	1654	990
651	20250326	104700	1339299	1655	1655	1655	1655	0
652	20250326	104600	1339299	1655	1655	1655	1655	0
653	20250326	104500	1339299	1655	1655	1655	1655	0
654	20250326	104400	1339299	1655	1655	1655	1655	0
655	20250326	104300	1339299	1655	1655	1655	1655	0
656	20250326	104200	1339299	1655	1655	1655	1655	0
657	20250326	104100	1339299	1655	1655	1655	1655	0
658	20250326	104000	1339299	1655	1655	1655	1655	2
659	20250326	103900	1335989	1655	1655	1655	1655	0
660	20250326	103800	1335989	1655	1655	1655	1655	0
661	20250326	103700	1335989	1655	1655	1655	1655	0
662	20250326	103600	1335989	1655	1655	1655	1655	0
663	20250326	103500	1335989	1655	1655	1655	1655	9
664	20250326	103400	1321094	1662	1662	1662	1662	0
665	20250326	103300	1321094	1662	1656	1662	1656	28
666	20250326	103200	1274666	1656	1657	1657	1656	633
667	20250326	103100	225891	1657	1657	1657	1657	0
668	20250326	103000	225891	1657	1657	1657	1657	5
669	20250326	102900	217606	1662	1662	1662	1662	11
670	20250326	102800	199324	1655	1655	1655	1655	0
671	20250326	102700	199324	1655	1655	1655	1655	0
672	20250326	102600	199324	1655	1655	1655	1655	12
673	20250326	102500	179464	1655	1658	1658	1655	54
674	20250326	102400	89986	1659	1659	1659	1659	0
675	20250326	102300	89986	1659	1660	1660	1659	2
676	20250326	102200	86667	1658	1658	1658	1658	0
677	20250326	102100	86667	1658	1658	1658	1658	0
678	20250326	102000	86667	1658	1658	1658	1658	0
679	20250326	101900	86667	1658	1658	1658	1658	0
680	20250326	101800	86667	1658	1658	1658	1658	0
681	20250326	101700	86667	1658	1658	1658	1658	0
682	20250326	101600	86667	1658	1658	1658	1658	0
683	20250326	101500	86667	1658	1658	1658	1658	0
684	20250326	101400	86667	1658	1658	1658	1658	0
685	20250326	101300	86667	1658	1658	1658	1658	0
686	20250326	101200	86667	1658	1658	1658	1658	0
687	20250326	101100	86667	1658	1658	1658	1658	0
688	20250326	101000	86667	1658	1658	1658	1658	0
689	20250326	100900	86667	1658	1658	1658	1658	0
690	20250326	100800	86667	1658	1658	1658	1658	0
691	20250326	100700	86667	1658	1660	1660	1658	3
692	20250326	100600	81690	1657	1657	1657	1657	0
693	20250326	100500	81690	1657	1657	1657	1657	0
694	20250326	100400	81690	1657	1657	1657	1657	0
695	20250326	100300	81690	1657	1657	1657	1657	0
696	20250326	100200	81690	1657	1657	1657	1657	0
697	20250326	100100	81690	1657	1657	1657	1657	0
698	20250326	100000	81690	1657	1657	1657	1657	0
699	20250326	095900	81690	1657	1657	1657	1657	0
700	20250326	095800	81690	1657	1657	1657	1657	0
701	20250326	095700	81690	1657	1657	1657	1657	0
702	20250326	095600	81690	1657	1657	1657	1657	0
703	20250326	095500	81690	1657	1657	1657	1657	0
704	20250326	095400	81690	1657	1657	1657	1657	0
705	20250326	095300	81690	1657	1657	1657	1657	0
706	20250326	095200	81690	1657	1657	1657	1657	0
707	20250326	095100	81690	1657	1657	1657	1657	0
708	20250326	095000	81690	1657	1657	1657	1657	0
709	20250326	094900	81690	1657	1657	1657	1657	0
710	20250326	094800	81690	1657	1657	1657	1657	7
711	20250326	094700	70091	1669	1669	1669	1669	1
712	20250326	094600	68422	1657	1657	1669	1657	3
713	20250326	094500	63439	1669	1669	1669	1657	12
714	20250326	094400	43435	1669	1657	1669	1657	2
715	20250326	094300	40109	1670	1670	1670	1670	0
716	20250326	094200	40109	1670	1670	1670	1670	0
717	20250326	094100	40109	1670	1670	1670	1670	0
718	20250326	094000	40109	1670	1670	1670	1670	0
719	20250326	093900	40109	1670	1670	1670	1670	0
720	20250326	093800	40109	1670	1670	1670	1670	0
721	20250326	093700	40109	1670	1670	1670	1670	0
722	20250326	093600	40109	1670	1670	1670	1670	0
723	20250326	093500	40109	1670	1670	1670	1670	0
724	20250326	093400	40109	1670	1670	1670	1670	0
725	20250326	093300	40109	1670	1670	1670	1670	0
726	20250326	093200	40109	1670	1670	1670	1670	0
727	20250326	093100	40109	1670	1670	1670	1670	0
728	20250326	093000	40109	1670	1670	1670	1670	0
729	20250326	092900	40109	1670	1670	1670	1670	0
730	20250326	092800	40109	1670	1670	1670	1670	0
731	20250326	092700	40109	1670	1670	1670	1670	0
732	20250326	092600	40109	1670	1670	1670	1670	0
733	20250326	092500	40109	1670	1670	1670	1670	0
734	20250326	092400	40109	1670	1670	1670	1670	0
735	20250326	092300	40109	1670	1670	1670	1670	0
736	20250326	092200	40109	1670	1670	1670	1670	0
737	20250326	092100	40109	1670	1670	1670	1670	0
738	20250326	092000	40109	1670	1670	1670	1670	0
739	20250326	091900	40109	1670	1670	1670	1670	0
740	20250326	091800	40109	1670	1670	1670	1670	0
741	20250326	091700	40109	1670	1670	1670	1670	0
742	20250326	091600	40109	1670	1670	1670	1670	13
743	20250326	091500	18399	1671	1671	1671	1671	0
744	20250326	091400	18399	1671	1671	1671	1671	0
745	20250326	091300	18399	1671	1671	1671	1671	0
746	20250326	091200	18399	1671	1671	1671	1671	0
747	20250326	091100	18399	1671	1671	1671	1671	0
748	20250326	091000	18399	1671	1671	1671	1671	0
749	20250326	090900	18399	1671	1671	1671	1671	0
750	20250326	090800	18399	1671	1671	1671	1671	0
751	20250326	090700	18399	1671	1671	1671	1671	0
752	20250326	090600	18399	1671	1671	1671	1671	0
753	20250326	090500	18399	1671	1671	1671	1671	0
754	20250326	090400	18399	1671	1671	1671	1671	0
755	20250326	090300	18399	1671	1671	1671	1671	0
756	20250326	090200	18399	1671	1671	1671	1671	0
757	20250326	090100	18399	1671	1674	1674	1671	11
758	20250326	090000	0	1674	1674	1674	1674	0