KissMeData/115570/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	201600	203507862	2705	2705	2705	2705	117
3	20250325	201500	203507862	2705	2705	2705	2705	0
4	20250325	201400	203507862	2705	2705	2705	2705	0
5	20250325	201300	203507862	2705	2705	2705	2705	0
6	20250325	201200	203507862	2705	2705	2705	2705	0
7	20250325	201100	203507862	2705	2705	2705	2705	0
8	20250325	201000	203507862	2705	2705	2705	2705	0
9	20250325	200900	203507862	2705	2705	2705	2705	0
10	20250325	200800	203507862	2705	2705	2705	2705	0
11	20250325	200700	203507862	2705	2705	2705	2705	0
12	20250325	200600	203507862	2705	2705	2705	2705	0
13	20250325	200500	203507862	2705	2705	2705	2705	0
14	20250325	200400	203507862	2705	2705	2705	2705	0
15	20250325	200300	203507862	2705	2705	2705	2705	0
16	20250325	200200	203507862	2705	2705	2705	2705	0
17	20250325	200100	203507862	2705	2705	2705	2705	0
18	20250325	200000	203507862	2705	2705	2705	2705	0
19	20250325	195900	203507862	2705	2705	2705	2705	0
20	20250325	195800	203507862	2705	2705	2705	2705	0
21	20250325	195700	203507862	2705	2705	2705	2705	0
22	20250325	195600	203507862	2705	2705	2705	2705	0
23	20250325	195500	203507862	2705	2705	2705	2705	0
24	20250325	195400	203507862	2705	2705	2705	2705	0
25	20250325	195300	203507862	2705	2705	2705	2705	0
26	20250325	195200	203507862	2705	2705	2705	2705	0
27	20250325	195100	203507862	2705	2705	2705	2705	0
28	20250325	195000	203507862	2705	2705	2705	2705	0
29	20250325	194900	203507862	2705	2705	2705	2705	0
30	20250325	194800	203507862	2705	2705	2705	2705	0
31	20250325	194700	203507862	2705	2705	2705	2705	0
32	20250325	194600	203507862	2705	2705	2705	2705	117
33	20250325	194500	203507862	2705	2705	2705	2705	0
34	20250325	194400	203507862	2705	2705	2705	2705	0
35	20250325	194300	203507862	2705	2705	2705	2705	0
36	20250325	194200	203507862	2705	2705	2705	2705	0
37	20250325	194100	203507862	2705	2705	2705	2705	0
38	20250325	194000	203507862	2705	2705	2705	2705	0
39	20250325	193900	203507862	2705	2705	2705	2705	0
40	20250325	193800	203507862	2705	2705	2705	2705	0
41	20250325	193700	203507862	2705	2705	2705	2705	0
42	20250325	193600	203507862	2705	2705	2705	2705	0
43	20250325	193500	203507862	2705	2705	2705	2705	0
44	20250325	193400	203507862	2705	2705	2705	2705	0
45	20250325	193300	203507862	2705	2705	2705	2705	0
46	20250325	193200	203507862	2705	2705	2705	2705	0
47	20250325	193100	203507862	2705	2705	2705	2705	0
48	20250325	193000	203507862	2705	2705	2705	2705	0
49	20250325	192900	203507862	2705	2705	2705	2705	0
50	20250325	192800	203507862	2705	2705	2705	2705	0
51	20250325	192700	203507862	2705	2705	2705	2705	0
52	20250325	192600	203507862	2705	2705	2705	2705	0
53	20250325	192500	203507862	2705	2705	2705	2705	0
54	20250325	192400	203507862	2705	2705	2705	2705	0
55	20250325	192300	203507862	2705	2705	2705	2705	0
56	20250325	192200	203507862	2705	2705	2705	2705	0
57	20250325	192100	203507862	2705	2705	2705	2705	0
58	20250325	192000	203507862	2705	2705	2705	2705	0
59	20250325	191900	203507862	2705	2705	2705	2705	0
60	20250325	191800	203507862	2705	2705	2705	2705	0
61	20250325	191700	203507862	2705	2705	2705	2705	0
62	20250325	191600	203507862	2705	2705	2705	2705	117
63	20250325	191500	203507862	2705	2705	2705	2705	0
64	20250325	191400	203507862	2705	2705	2705	2705	0
65	20250325	191300	203507862	2705	2705	2705	2705	0
66	20250325	191200	203507862	2705	2705	2705	2705	0
67	20250325	191100	203507862	2705	2705	2705	2705	0
68	20250325	191000	203507862	2705	2705	2705	2705	0
69	20250325	190900	203507862	2705	2705	2705	2705	0
70	20250325	190800	203507862	2705	2705	2705	2705	0
71	20250325	190700	203507862	2705	2705	2705	2705	0
72	20250325	190600	203507862	2705	2705	2705	2705	0
73	20250325	190500	203507862	2705	2705	2705	2705	0
74	20250325	190400	203507862	2705	2705	2705	2705	0
75	20250325	190300	203507862	2705	2705	2705	2705	0
76	20250325	190200	203507862	2705	2705	2705	2705	0
77	20250325	190100	203507862	2705	2705	2705	2705	0
78	20250325	190000	203507862	2705	2705	2705	2705	0
79	20250325	185900	203507862	2705	2705	2705	2705	0
80	20250325	185800	203507862	2705	2705	2705	2705	0
81	20250325	185700	203507862	2705	2705	2705	2705	0
82	20250325	185600	203507862	2705	2705	2705	2705	0
83	20250325	185500	203507862	2705	2705	2705	2705	0
84	20250325	185400	203507862	2705	2705	2705	2705	0
85	20250325	185300	203507862	2705	2705	2705	2705	0
86	20250325	185200	203507862	2705	2705	2705	2705	0
87	20250325	185100	203507862	2705	2705	2705	2705	0
88	20250325	185000	203507862	2705	2705	2705	2705	0
89	20250325	184900	203507862	2705	2705	2705	2705	0
90	20250325	184800	203507862	2705	2705	2705	2705	0
91	20250325	184700	203507862	2705	2705	2705	2705	0
92	20250325	184600	203507862	2705	2705	2705	2705	117
93	20250325	184500	203507862	2705	2705	2705	2705	0
94	20250325	184400	203507862	2705	2705	2705	2705	0
95	20250325	184300	203507862	2705	2705	2705	2705	0
96	20250325	184200	203507862	2705	2705	2705	2705	0
97	20250325	184100	203507862	2705	2705	2705	2705	0
98	20250325	184000	203507862	2705	2705	2705	2705	0
99	20250325	183900	203507862	2705	2705	2705	2705	0
100	20250325	183800	203507862	2705	2705	2705	2705	0
101	20250325	183700	203507862	2705	2705	2705	2705	0
102	20250325	183600	203507862	2705	2705	2705	2705	0
103	20250325	183500	203507862	2705	2705	2705	2705	0
104	20250325	183400	203507862	2705	2705	2705	2705	0
105	20250325	183300	203507862	2705	2705	2705	2705	0
106	20250325	183200	203507862	2705	2705	2705	2705	0
107	20250325	183100	203507862	2705	2705	2705	2705	0
108	20250325	183000	203507862	2705	2705	2705	2705	0
109	20250325	182900	203507862	2705	2705	2705	2705	0
110	20250325	182800	203507862	2705	2705	2705	2705	0
111	20250325	182700	203507862	2705	2705	2705	2705	0
112	20250325	182600	203507862	2705	2705	2705	2705	0
113	20250325	182500	203507862	2705	2705	2705	2705	0
114	20250325	182400	203507862	2705	2705	2705	2705	0
115	20250325	182300	203507862	2705	2705	2705	2705	0
116	20250325	182200	203507862	2705	2705	2705	2705	0
117	20250325	182100	203507862	2705	2705	2705	2705	0
118	20250325	182000	203507862	2705	2705	2705	2705	0
119	20250325	181900	203507862	2705	2705	2705	2705	0
120	20250325	181800	203507862	2705	2705	2705	2705	0
121	20250325	181700	203507862	2705	2705	2705	2705	0
122	20250325	181600	203507862	2705	2705	2705	2705	117
123	20250325	181500	203507862	2705	2705	2705	2705	0
124	20250325	181400	203507862	2705	2705	2705	2705	0
125	20250325	181300	203507862	2705	2705	2705	2705	0
126	20250325	181200	203507862	2705	2705	2705	2705	0
127	20250325	181100	203507862	2705	2705	2705	2705	0
128	20250325	181000	203507862	2705	2705	2705	2705	0
129	20250325	180900	203507862	2705	2705	2705	2705	0
130	20250325	180800	203507862	2705	2705	2705	2705	0
131	20250325	180700	203507862	2705	2705	2705	2705	0
132	20250325	180600	203507862	2705	2705	2705	2705	0
133	20250325	180500	203507862	2705	2705	2705	2705	0
134	20250325	180400	203507862	2705	2705	2705	2705	0
135	20250325	180300	203507862	2705	2705	2705	2705	0
136	20250325	180200	203507862	2705	2705	2705	2705	0
137	20250325	180100	203507862	2705	2705	2705	2705	0
138	20250325	180000	203507862	2705	2705	2705	2705	0
139	20250325	175900	203507862	2705	2705	2705	2705	0
140	20250325	175800	203507862	2705	2705	2705	2705	0
141	20250325	175700	203507862	2705	2705	2705	2705	0
142	20250325	175600	203507862	2705	2705	2705	2705	0
143	20250325	175500	203507862	2705	2705	2705	2705	0
144	20250325	175400	203507862	2705	2705	2705	2705	0
145	20250325	175300	203507862	2705	2705	2705	2705	0
146	20250325	175200	203507862	2705	2705	2705	2705	0
147	20250325	175100	203507862	2705	2705	2705	2705	0
148	20250325	175000	203507862	2705	2705	2705	2705	0
149	20250325	174900	203507862	2705	2705	2705	2705	0
150	20250325	174800	203507862	2705	2705	2705	2705	0
151	20250325	174700	203507862	2705	2705	2705	2705	0
152	20250325	174600	203507862	2705	2705	2705	2705	117
153	20250325	174500	203507862	2705	2705	2705	2705	0
154	20250325	174400	203507862	2705	2705	2705	2705	0
155	20250325	174300	203507862	2705	2705	2705	2705	0
156	20250325	174200	203507862	2705	2705	2705	2705	0
157	20250325	174100	203507862	2705	2705	2705	2705	0
158	20250325	174000	203507862	2705	2705	2705	2705	0
159	20250325	173900	203507862	2705	2705	2705	2705	0
160	20250325	173800	203507862	2705	2705	2705	2705	0
161	20250325	173700	203507862	2705	2705	2705	2705	0
162	20250325	173600	203507862	2705	2705	2705	2705	0
163	20250325	173500	203507862	2705	2705	2705	2705	0
164	20250325	173400	203507862	2705	2705	2705	2705	0
165	20250325	173300	203507862	2705	2705	2705	2705	0
166	20250325	173200	203507862	2705	2705	2705	2705	0
167	20250325	173100	203507862	2705	2705	2705	2705	0
168	20250325	173000	203507862	2705	2705	2705	2705	0
169	20250325	172900	203507862	2705	2705	2705	2705	0
170	20250325	172800	203507862	2705	2705	2705	2705	0
171	20250325	172700	203507862	2705	2705	2705	2705	0
172	20250325	172600	203507862	2705	2705	2705	2705	0
173	20250325	172500	203507862	2705	2705	2705	2705	0
174	20250325	172400	203507862	2705	2705	2705	2705	0
175	20250325	172300	203507862	2705	2705	2705	2705	0
176	20250325	172200	203507862	2705	2705	2705	2705	0
177	20250325	172100	203507862	2705	2705	2705	2705	0
178	20250325	172000	203507862	2705	2705	2705	2705	0
179	20250325	171900	203507862	2705	2705	2705	2705	0
180	20250325	171800	203507862	2705	2705	2705	2705	0
181	20250325	171700	203507862	2705	2705	2705	2705	0
182	20250325	171600	203507862	2705	2705	2705	2705	117
183	20250325	171500	203507862	2705	2705	2705	2705	0
184	20250325	171400	203507862	2705	2705	2705	2705	0
185	20250325	171300	203507862	2705	2705	2705	2705	0
186	20250325	171200	203507862	2705	2705	2705	2705	0
187	20250325	171100	203507862	2705	2705	2705	2705	0
188	20250325	171000	203507862	2705	2705	2705	2705	0
189	20250325	170900	203507862	2705	2705	2705	2705	0
190	20250325	170800	203507862	2705	2705	2705	2705	0
191	20250325	170700	203507862	2705	2705	2705	2705	0
192	20250325	170600	203507862	2705	2705	2705	2705	0
193	20250325	170500	203507862	2705	2705	2705	2705	0
194	20250325	170400	203507862	2705	2705	2705	2705	0
195	20250325	170300	203507862	2705	2705	2705	2705	0
196	20250325	170200	203507862	2705	2705	2705	2705	0
197	20250325	170100	203507862	2705	2705	2705	2705	0
198	20250325	170000	203507862	2705	2705	2705	2705	0
199	20250325	165900	203507862	2705	2705	2705	2705	0
200	20250325	165800	203507862	2705	2705	2705	2705	0
201	20250325	165700	203507862	2705	2705	2705	2705	0
202	20250325	165600	203507862	2705	2705	2705	2705	0
203	20250325	165500	203507862	2705	2705	2705	2705	0
204	20250325	165400	203507862	2705	2705	2705	2705	0
205	20250325	165300	203507862	2705	2705	2705	2705	0
206	20250325	165200	203507862	2705	2705	2705	2705	0
207	20250325	165100	203507862	2705	2705	2705	2705	0
208	20250325	165000	203507862	2705	2705	2705	2705	0
209	20250325	164900	203507862	2705	2705	2705	2705	0
210	20250325	164800	203507862	2705	2705	2705	2705	0
211	20250325	164700	203507862	2705	2705	2705	2705	0
212	20250325	164600	203507862	2705	2705	2705	2705	117
213	20250325	164500	203507862	2705	2705	2705	2705	0
214	20250325	164400	203507862	2705	2705	2705	2705	0
215	20250325	164300	203507862	2705	2705	2705	2705	0
216	20250325	164200	203507862	2705	2705	2705	2705	0
217	20250325	164100	203507862	2705	2705	2705	2705	0
218	20250325	164000	203507862	2705	2705	2705	2705	0
219	20250325	163900	203507862	2705	2705	2705	2705	0
220	20250325	163800	203507862	2705	2705	2705	2705	0
221	20250325	163700	203507862	2705	2705	2705	2705	0
222	20250325	163600	203507862	2705	2705	2705	2705	0
223	20250325	163500	203507862	2705	2705	2705	2705	0
224	20250325	163400	203507862	2705	2705	2705	2705	0
225	20250325	163300	203507862	2705	2705	2705	2705	0
226	20250325	163200	203507862	2705	2705	2705	2705	0
227	20250325	163100	203507862	2705	2705	2705	2705	0
228	20250325	163000	203507862	2705	2705	2705	2705	0
229	20250325	162900	203507862	2705	2705	2705	2705	0
230	20250325	162800	203507862	2705	2705	2705	2705	0
231	20250325	162700	203507862	2705	2705	2705	2705	0
232	20250325	162600	203507862	2705	2705	2705	2705	0
233	20250325	162500	203507862	2705	2705	2705	2705	0
234	20250325	162400	203507862	2705	2705	2705	2705	0
235	20250325	162300	203507862	2705	2705	2705	2705	0
236	20250325	162200	203507862	2705	2705	2705	2705	0
237	20250325	162100	203507862	2705	2705	2705	2705	0
238	20250325	162000	203507862	2705	2705	2705	2705	0
239	20250325	161900	203507862	2705	2705	2705	2705	0
240	20250325	161800	203507862	2705	2705	2705	2705	0
241	20250325	161700	203507862	2705	2705	2705	2705	0
242	20250325	161600	203507862	2705	2705	2705	2705	117
243	20250325	161500	203507862	2705	2705	2705	2705	0
244	20250325	161400	203507862	2705	2705	2705	2705	0
245	20250325	161300	203507862	2705	2705	2705	2705	0
246	20250325	161200	203507862	2705	2705	2705	2705	0
247	20250325	161100	203507862	2705	2705	2705	2705	0
248	20250325	161000	203507862	2705	2705	2705	2705	0
249	20250325	160900	203507862	2705	2705	2705	2705	0
250	20250325	160800	203507862	2705	2705	2705	2705	0
251	20250325	160700	203507862	2705	2705	2705	2705	0
252	20250325	160600	203507862	2705	2705	2705	2705	0
253	20250325	160500	203507862	2705	2705	2705	2705	0
254	20250325	160400	203507862	2705	2705	2705	2705	0
255	20250325	160300	203507862	2705	2705	2705	2705	0
256	20250325	160200	203507862	2705	2705	2705	2705	0
257	20250325	160100	203507862	2705	2705	2705	2705	0
258	20250325	160000	203507862	2705	2705	2705	2705	0
259	20250325	155900	203507862	2705	2705	2705	2705	0
260	20250325	155800	203507862	2705	2705	2705	2705	0
261	20250325	155700	203507862	2705	2705	2705	2705	0
262	20250325	155600	203507862	2705	2705	2705	2705	0
263	20250325	155500	203507862	2705	2705	2705	2705	0
264	20250325	155400	203507862	2705	2705	2705	2705	0
265	20250325	155300	203507862	2705	2705	2705	2705	0
266	20250325	155200	203507862	2705	2705	2705	2705	0
267	20250325	155100	203507862	2705	2705	2705	2705	0
268	20250325	155000	203507862	2705	2705	2705	2705	0
269	20250325	154900	203507862	2705	2705	2705	2705	0
270	20250325	154800	203507862	2705	2705	2705	2705	0
271	20250325	154700	203507862	2705	2705	2705	2705	0
272	20250325	154600	203507862	2705	2705	2705	2705	117
273	20250325	154500	203507862	2705	2705	2705	2705	0
274	20250325	154400	203507862	2705	2705	2705	2705	0
275	20250325	154300	203507862	2705	2705	2705	2705	0
276	20250325	154200	203507862	2705	2705	2705	2705	0
277	20250325	154100	203507862	2705	2705	2705	2705	0
278	20250325	154000	203507862	2705	2705	2705	2705	0
279	20250325	153900	203507862	2705	2705	2705	2705	0
280	20250325	153800	203507862	2705	2705	2705	2705	0
281	20250325	153700	203507862	2705	2705	2705	2705	0
282	20250325	153600	203507862	2705	2705	2705	2705	0
283	20250325	153500	203507862	2705	2705	2705	2705	0
284	20250325	153400	203507862	2705	2705	2705	2705	0
285	20250325	153300	203507862	2705	2705	2705	2705	0
286	20250325	153200	203507862	2705	2705	2705	2705	0
287	20250325	153100	203507862	2705	2705	2705	2705	0
288	20250325	153000	203507862	2705	2705	2705	2705	117
289	20250325	152900	203191377	2715	2715	2715	2715	0
290	20250325	152800	203191377	2715	2715	2715	2715	0
291	20250325	152700	203191377	2715	2715	2715	2715	0
292	20250325	152600	203191377	2715	2715	2715	2715	0
293	20250325	152500	203191377	2715	2715	2715	2715	0
294	20250325	152400	203191377	2715	2715	2715	2715	0
295	20250325	152300	203191377	2715	2715	2715	2715	0
296	20250325	152200	203191377	2715	2715	2715	2715	0
297	20250325	152100	203191377	2715	2715	2715	2715	0
298	20250325	152000	203191377	2715	2715	2715	2715	0
299	20250325	151900	203191377	2715	2715	2715	2715	1
300	20250325	151800	203188662	2705	2715	2715	2705	12
301	20250325	151700	203156182	2710	2710	2710	2710	529
302	20250325	151600	201722592	2710	2710	2710	2710	0
303	20250325	151500	201722592	2710	2710	2710	2710	1
304	20250325	151400	201719882	2700	2700	2700	2700	0
305	20250325	151300	201719882	2700	2700	2700	2700	0
306	20250325	151200	201719882	2700	2705	2705	2700	2800
307	20250325	151100	194158352	2705	2705	2705	2705	0
308	20250325	151000	194158352	2705	2705	2705	2705	0
309	20250325	150900	194158352	2705	2705	2705	2705	17
310	20250325	150800	194112367	2705	2705	2705	2705	0
311	20250325	150700	194112367	2705	2705	2705	2705	0
312	20250325	150600	194112367	2705	2705	2705	2705	2
313	20250325	150500	194106957	2705	2705	2705	2705	0
314	20250325	150400	194106957	2705	2705	2705	2705	0
315	20250325	150300	194106957	2705	2705	2705	2705	8
316	20250325	150200	194085317	2715	2715	2715	2715	0
317	20250325	150100	194085317	2715	2705	2715	2705	25
318	20250325	150000	194017582	2700	2700	2700	2700	0
319	20250325	145900	194017582	2700	2700	2700	2700	17
320	20250325	145800	193971682	2710	2710	2710	2710	0
321	20250325	145700	193971682	2710	2715	2715	2710	1558
322	20250325	145600	189743717	2715	2715	2715	2715	2
323	20250325	145500	189738287	2715	2715	2715	2715	0
324	20250325	145400	189738287	2715	2715	2715	2715	0
325	20250325	145300	189738287	2715	2715	2715	2715	8
326	20250325	145200	189716567	2715	2715	2715	2715	0
327	20250325	145100	189716567	2715	2715	2715	2715	0
328	20250325	145000	189716567	2715	2715	2715	2715	17
329	20250325	144900	189670412	2715	2720	2720	2715	202
330	20250325	144800	189121772	2720	2720	2720	2720	0
331	20250325	144700	189121772	2720	2720	2720	2720	20
332	20250325	144600	189067372	2720	2720	2720	2720	0
333	20250325	144500	189067372	2720	2720	2720	2720	0
334	20250325	144400	189067372	2720	2715	2720	2715	123
335	20250325	144300	188732852	2715	2715	2715	2715	0
336	20250325	144200	188732852	2715	2715	2715	2715	0
337	20250325	144100	188732852	2715	2730	2730	2715	18
338	20250325	144000	188683967	2710	2710	2710	2710	0
339	20250325	143900	188683967	2710	2710	2710	2710	0
340	20250325	143800	188683967	2710	2710	2710	2710	2
341	20250325	143700	188678547	2710	2710	2710	2710	0
342	20250325	143600	188678547	2710	2710	2710	2710	0
343	20250325	143500	188678547	2710	2710	2710	2710	8
344	20250325	143400	188656867	2710	2710	2710	2710	0
345	20250325	143300	188656867	2710	2710	2710	2710	0
346	20250325	143200	188656867	2710	2710	2710	2710	17
347	20250325	143100	188610797	2730	2730	2730	2730	0
348	20250325	143000	188610797	2730	2730	2730	2730	0
349	20250325	142900	188610797	2730	2715	2730	2715	3
350	20250325	142800	188602637	2715	2715	2715	2715	0
351	20250325	142700	188602637	2715	2715	2715	2715	6
352	20250325	142600	188586347	2705	2705	2705	2705	8
353	20250325	142500	188564707	2705	2705	2705	2705	0
354	20250325	142400	188564707	2705	2705	2705	2705	0
355	20250325	142300	188564707	2705	2705	2705	2705	0
356	20250325	142200	188564707	2705	2705	2705	2705	17
357	20250325	142100	188518722	2715	2710	2715	2710	3
358	20250325	142000	188510582	2700	2710	2710	2700	8
359	20250325	141900	188488972	2700	2700	2700	2700	2
360	20250325	141800	188483572	2700	2700	2700	2700	0
361	20250325	141700	188483572	2700	2700	2700	2700	0
362	20250325	141600	188483572	2700	2700	2700	2700	8
363	20250325	141500	188461972	2700	2700	2700	2700	0
364	20250325	141400	188461972	2700	2700	2700	2700	0
365	20250325	141300	188461972	2700	2700	2700	2700	17
366	20250325	141200	188416072	2710	2710	2710	2710	0
367	20250325	141100	188416072	2710	2710	2710	2710	1
368	20250325	141000	188413362	2700	2700	2700	2700	2
369	20250325	140900	188407962	2700	2700	2700	2700	0
370	20250325	140800	188407962	2700	2700	2700	2700	0
371	20250325	140700	188407962	2700	2700	2700	2700	8
372	20250325	140600	188386362	2710	2710	2710	2710	0
373	20250325	140500	188386362	2710	2710	2710	2710	0
374	20250325	140400	188386362	2710	2710	2710	2710	17
375	20250325	140300	188340292	2735	2705	2735	2705	961
376	20250325	140200	185717207	2725	2725	2725	2725	0
377	20250325	140100	185717207	2725	2725	2725	2725	0
378	20250325	140000	185717207	2725	2725	2725	2725	0
379	20250325	135900	185717207	2725	2715	2725	2715	2000
380	20250325	135800	180269022	2710	2690	2710	2690	293
381	20250325	135700	179475152	2700	2695	2700	2695	161
382	20250325	135600	179040672	2680	2680	2680	2680	0
383	20250325	135500	179040672	2680	2680	2680	2680	17
384	20250325	135400	178995112	2680	2680	2680	2680	0
385	20250325	135300	178995112	2680	2680	2680	2680	30
386	20250325	135200	178914712	2680	2680	2680	2680	2
387	20250325	135100	178909352	2680	2680	2680	2680	245
388	20250325	135000	178252752	2675	2675	2675	2675	390
389	20250325	134900	177209502	2675	2675	2675	2675	8
390	20250325	134800	177188102	2665	2665	2665	2665	0
391	20250325	134700	177188102	2665	2665	2665	2665	0
392	20250325	134600	177188102	2665	2665	2665	2665	0
393	20250325	134500	177188102	2665	2665	2665	2665	17
394	20250325	134400	177142797	2685	2680	2685	2667	883
395	20250325	134300	174777350	2715	2715	2715	2715	0
396	20250325	134200	174777350	2715	2715	2715	2715	0
397	20250325	134100	174777350	2715	2715	2715	2715	0
398	20250325	134000	174777350	2715	2685	2715	2680	8291
399	20250325	133900	152553485	2690	2690	2690	2690	8
400	20250325	133800	152531965	2690	2685	2690	2685	3459
401	20250325	133700	143227425	2685	2695	2695	2685	4429
402	20250325	133600	131303560	2700	2700	2700	2700	17
403	20250325	133500	131257660	2720	2720	2720	2720	0
404	20250325	133400	131257660	2720	2715	2720	2715	320
405	20250325	133300	130388010	2720	2720	2720	2720	20
406	20250325	133200	130333610	2735	2685	2735	2685	1487
407	20250325	133100	126335110	2685	2680	2695	2680	848
408	20250325	133000	124056570	2680	2695	2695	2680	1744
409	20250325	132900	119373630	2700	2710	2710	2700	550
410	20250325	132800	117888130	2715	2715	2715	2715	0
411	20250325	132700	117888130	2715	2725	2725	2715	2217
412	20250325	132600	111860740	2730	2730	2730	2730	164
413	20250325	132500	111413020	2730	2730	2730	2730	0
414	20250325	132400	111413020	2730	2730	2730	2730	3
415	20250325	132300	111404830	2730	2730	2730	2730	0
416	20250325	132200	111404830	2730	2730	2730	2730	0
417	20250325	132100	111404830	2730	2730	2730	2730	8
418	20250325	132000	111382990	2730	2730	2730	2730	0
419	20250325	131900	111382990	2730	2730	2730	2730	0
420	20250325	131800	111382990	2730	2730	2730	2730	22
421	20250325	131700	111322930	2740	2740	2740	2740	0
422	20250325	131600	111322930	2740	2740	2740	2740	0
423	20250325	131500	111322930	2740	2740	2740	2740	0
424	20250325	131400	111322930	2740	2740	2740	2740	0
425	20250325	131300	111322930	2740	2740	2740	2740	5
426	20250325	131200	111309230	2735	2730	2735	2730	108
427	20250325	131100	111013890	2735	2740	2740	2735	5002
428	20250325	131000	97333415	2740	2740	2740	2740	409
429	20250325	130900	96212755	2740	2740	2740	2740	17
430	20250325	130800	96166175	2750	2750	2750	2750	0
431	20250325	130700	96166175	2750	2750	2750	2750	0
432	20250325	130600	96166175	2750	2750	2750	2750	0
433	20250325	130500	96166175	2750	2750	2750	2750	0
434	20250325	130400	96166175	2750	2750	2750	2750	380
435	20250325	130300	95121175	2755	2755	2755	2755	78
436	20250325	130200	94906285	2765	2765	2765	2765	1
437	20250325	130100	94903520	2765	2765	2765	2765	0
438	20250325	130000	94903520	2765	2765	2765	2765	0
439	20250325	125900	94903520	2765	2770	2775	2765	5
440	20250325	125800	94889670	2770	2770	2770	2770	0
441	20250325	125700	94889670	2770	2770	2770	2770	0
442	20250325	125600	94889670	2770	2780	2780	2770	3053
443	20250325	125500	86419470	2775	2775	2775	2775	0
444	20250325	125400	86419470	2775	2775	2775	2775	0
445	20250325	125300	86419470	2775	2775	2775	2775	8
446	20250325	125200	86397270	2775	2775	2775	2775	0
447	20250325	125100	86397270	2775	2775	2775	2775	0
448	20250325	125000	86397270	2775	2775	2775	2775	17
449	20250325	124900	86350095	2775	2775	2775	2775	0
450	20250325	124800	86350095	2775	2775	2775	2775	0
451	20250325	124700	86350095	2775	2775	2775	2775	3
452	20250325	124600	86341770	2775	2775	2775	2775	0
453	20250325	124500	86341770	2775	2775	2775	2775	0
454	20250325	124400	86341770	2775	2775	2775	2775	8
455	20250325	124300	86319570	2775	2775	2775	2775	0
456	20250325	124200	86319570	2775	2775	2775	2775	0
457	20250325	124100	86319570	2775	2775	2775	2775	17
458	20250325	124000	86272395	2775	2775	2775	2775	0
459	20250325	123900	86272395	2775	2775	2775	2775	0
460	20250325	123800	86272395	2775	2775	2775	2775	3
461	20250325	123700	86264070	2775	2775	2775	2775	0
462	20250325	123600	86264070	2775	2775	2775	2775	0
463	20250325	123500	86264070	2775	2775	2775	2775	8
464	20250325	123400	86241870	2785	2785	2785	2785	24
465	20250325	123300	86175030	2785	2780	2785	2780	26
466	20250325	123200	86102695	2780	2780	2780	2780	2
467	20250325	123100	86097135	2780	2780	2780	2780	0
468	20250325	123000	86097135	2780	2780	2780	2780	20
469	20250325	122900	86041535	2780	2780	2780	2780	3
470	20250325	122800	86033195	2780	2780	2780	2780	29
471	20250325	122700	85952575	2780	2780	2780	2780	38
472	20250325	122600	85846935	2780	2780	2780	2780	12
473	20250325	122500	85813575	2775	2775	2775	2775	0
474	20250325	122400	85813575	2775	2775	2775	2775	0
475	20250325	122300	85813575	2775	2780	2780	2775	14
476	20250325	122200	85774695	2775	2775	2775	2775	17
477	20250325	122100	85727520	2790	2790	2790	2790	0
478	20250325	122000	85727520	2790	2790	2790	2790	0
479	20250325	121900	85727520	2790	2790	2790	2790	0
480	20250325	121800	85727520	2790	2790	2790	2790	1
481	20250325	121700	85724730	2775	2775	2775	2775	0
482	20250325	121600	85724730	2775	2775	2775	2775	8
483	20250325	121500	85702530	2775	2775	2775	2775	0
484	20250325	121400	85702530	2775	2775	2775	2775	0
485	20250325	121300	85702530	2775	2775	2775	2775	17
486	20250325	121200	85655355	2775	2775	2775	2775	0
487	20250325	121100	85655355	2775	2775	2775	2775	0
488	20250325	121000	85655355	2775	2775	2775	2775	3
489	20250325	120900	85647030	2775	2775	2775	2775	0
490	20250325	120800	85647030	2775	2775	2775	2775	0
491	20250325	120700	85647030	2775	2775	2775	2775	8
492	20250325	120600	85624830	2785	2785	2785	2785	64
493	20250325	120500	85446590	2785	2785	2785	2785	0
494	20250325	120400	85446590	2785	2785	2785	2785	17
495	20250325	120300	85399245	2785	2790	2790	2785	2
496	20250325	120200	85393670	2785	2785	2785	2785	20
497	20250325	120100	85337970	2785	2775	2785	2775	15
498	20250325	120000	85296335	2780	2780	2780	2780	1
499	20250325	115900	85293555	2775	2775	2775	2775	3898
500	20250325	115800	74476605	2775	2755	2775	2755	9
501	20250325	115700	74451790	2775	2775	2775	2775	0
502	20250325	115600	74451790	2775	2775	2775	2775	1
503	20250325	115500	74449015	2770	2745	2770	2745	4001
504	20250325	115400	63386595	2745	2745	2745	2745	0
505	20250325	115300	63386595	2745	2745	2745	2745	1
506	20250325	115200	63383850	2765	2765	2765	2765	0
507	20250325	115100	63383850	2765	2765	2765	2765	0
508	20250325	115000	63383850	2765	2765	2765	2765	0
509	20250325	114900	63383850	2765	2735	2765	2735	2009
510	20250325	114800	57843405	2745	2745	2745	2745	0
511	20250325	114700	57843405	2745	2745	2745	2745	0
512	20250325	114600	57843405	2745	2740	2745	2740	7
513	20250325	114500	57824220	2740	2740	2740	2740	11
514	20250325	114400	57794080	2755	2755	2755	2755	100
515	20250325	114300	57518580	2760	2760	2760	2740	1817
516	20250325	114200	52538920	2745	2745	2745	2745	3
517	20250325	114100	52530685	2745	2745	2745	2745	0
518	20250325	114000	52530685	2745	2745	2745	2745	0
519	20250325	113900	52530685	2745	2745	2745	2745	8
520	20250325	113800	52508725	2745	2745	2745	2745	0
521	20250325	113700	52508725	2745	2745	2745	2745	0
522	20250325	113600	52508725	2745	2745	2745	2745	18
523	20250325	113500	52459315	2745	2745	2745	2745	0
524	20250325	113400	52459315	2745	2745	2745	2745	0
525	20250325	113300	52459315	2745	2745	2745	2745	3
526	20250325	113200	52451080	2745	2745	2745	2745	0
527	20250325	113100	52451080	2745	2745	2745	2745	0
528	20250325	113000	52451080	2745	2745	2745	2745	8
529	20250325	112900	52429120	2745	2745	2745	2745	0
530	20250325	112800	52429120	2745	2745	2745	2745	0
531	20250325	112700	52429120	2745	2745	2745	2745	18
532	20250325	112600	52379710	2745	2745	2745	2745	0
533	20250325	112500	52379710	2745	2745	2745	2745	0
534	20250325	112400	52379710	2745	2745	2745	2745	3
535	20250325	112300	52371475	2745	2745	2745	2745	0
536	20250325	112200	52371475	2745	2745	2745	2745	0
537	20250325	112100	52371475	2745	2750	2750	2745	306
538	20250325	112000	51530075	2750	2750	2750	2750	0
539	20250325	111900	51530075	2750	2750	2750	2750	0
540	20250325	111800	51530075	2750	2750	2750	2750	18
541	20250325	111700	51480575	2765	2765	2765	2765	0
542	20250325	111600	51480575	2765	2765	2765	2765	0
543	20250325	111500	51480575	2765	2765	2765	2765	0
544	20250325	111400	51480575	2765	2765	2765	2765	0
545	20250325	111300	51480575	2765	2765	2765	2765	3
546	20250325	111200	51472280	2760	2760	2760	2760	12
547	20250325	111100	51439160	2775	2775	2775	2775	0
548	20250325	111000	51439160	2775	2775	2775	2775	0
549	20250325	110900	51439160	2775	2760	2775	2760	25
550	20250325	110800	51370135	2760	2760	2760	2760	0
551	20250325	110700	51370135	2760	2760	2760	2760	0
552	20250325	110600	51370135	2760	2760	2760	2760	3
553	20250325	110500	51361855	2760	2760	2760	2760	0
554	20250325	110400	51361855	2760	2760	2760	2760	376
555	20250325	110300	50324095	2760	2760	2760	2760	8
556	20250325	110200	50302015	2785	2765	2785	2765	3
557	20250325	110100	50293685	2760	2760	2760	2760	0
558	20250325	110000	50293685	2760	2760	2760	2760	0
559	20250325	105900	50293685	2760	2770	2785	2755	24
560	20250325	105800	50227500	2775	2760	2795	2760	580
561	20250325	105700	48619475	2750	2750	2750	2750	0
562	20250325	105600	48619475	2750	2750	2750	2750	3
563	20250325	105500	48611225	2750	2750	2750	2750	0
564	20250325	105400	48611225	2750	2755	2755	2750	30
565	20250325	105300	48528700	2750	2755	2755	2750	108
566	20250325	105200	48231200	2750	2750	2750	2750	0
567	20250325	105100	48231200	2750	2750	2755	2750	145
568	20250325	105000	47831950	2750	2750	2750	2750	78
569	20250325	104900	47617450	2750	2750	2750	2750	30
570	20250325	104800	47534950	2755	2755	2755	2755	0
571	20250325	104700	47534950	2755	2755	2755	2755	3
572	20250325	104600	47526685	2755	2755	2755	2755	27
573	20250325	104500	47452300	2750	2750	2750	2750	0
574	20250325	104400	47452300	2750	2750	2750	2750	8
575	20250325	104300	47430300	2755	2755	2755	2755	210
576	20250325	104200	46851750	2760	2760	2760	2760	19
577	20250325	104100	46799310	2760	2760	2760	2760	1589
578	20250325	104000	42413670	2760	2760	2760	2760	0
579	20250325	103900	42413670	2760	2760	2760	2760	13
580	20250325	103800	42377790	2760	2775	2775	2760	203
581	20250325	103700	41816640	2775	2775	2775	2775	1
582	20250325	103600	41813865	2800	2800	2800	2800	0
583	20250325	103500	41813865	2800	2795	2805	2765	13
584	20250325	103400	41777780	2760	2760	2760	2760	0
585	20250325	103300	41777780	2760	2760	2760	2760	0
586	20250325	103200	41777780	2760	2785	2800	2760	554
587	20250325	103100	40248485	2805	2805	2805	2805	0
588	20250325	103000	40248485	2805	2805	2805	2805	0
589	20250325	102900	40248485	2805	2805	2805	2805	0
590	20250325	102800	40248485	2805	2805	2805	2805	0
591	20250325	102700	40248485	2805	2780	2805	2775	326
592	20250325	102600	39343395	2785	2780	2800	2780	62
593	20250325	102500	39170735	2800	2780	2800	2780	2200
594	20250325	102400	33017705	2780	2780	2780	2780	1
595	20250325	102300	33014925	2775	2775	2775	2775	70
596	20250325	102200	32820675	2760	2760	2760	2760	18
597	20250325	102100	32770995	2775	2765	2775	2765	242
598	20250325	102000	32100445	2750	2750	2750	2750	50
599	20250325	101900	31962945	2750	2750	2750	2750	3
600	20250325	101800	31954695	2750	2750	2760	2750	8
601	20250325	101700	31932685	2750	2745	2750	2745	2
602	20250325	101600	31927190	2730	2735	2735	2730	11
603	20250325	101500	31897150	2735	2735	2735	2735	0
604	20250325	101400	31897150	2735	2735	2735	2735	1
605	20250325	101300	31894415	2730	2730	2730	2730	18
606	20250325	101200	31845275	2730	2730	2730	2730	0
607	20250325	101100	31845275	2730	2740	2740	2730	21
608	20250325	101000	31787755	2730	2725	2730	2725	11
609	20250325	100900	31757765	2730	2725	2730	2725	332
610	20250325	100800	30852425	2720	2720	2720	2720	21
611	20250325	100700	30795305	2725	2740	2740	2725	2186
612	20250325	100600	24817780	2740	2740	2740	2740	0
613	20250325	100500	24817780	2740	2740	2740	2740	0
614	20250325	100400	24817780	2740	2740	2740	2740	18
615	20250325	100300	24768460	2740	2740	2740	2740	42
616	20250325	100200	24653380	2740	2740	2740	2740	0
617	20250325	100100	24653380	2740	2740	2740	2740	3
618	20250325	100000	24645160	2740	2740	2740	2740	0
619	20250325	095900	24645160	2740	2740	2740	2740	0
620	20250325	095800	24645160	2740	2740	2745	2740	16
621	20250325	095700	24601315	2740	2740	2740	2740	0
622	20250325	095600	24601315	2740	2740	2740	2740	0
623	20250325	095500	24601315	2740	2740	2740	2740	18
624	20250325	095400	24551995	2740	2740	2740	2740	0
625	20250325	095300	24551995	2740	2740	2740	2740	0
626	20250325	095200	24551995	2740	2740	2740	2740	3
627	20250325	095100	24543775	2740	2740	2740	2740	0
628	20250325	095000	24543775	2740	2740	2740	2740	0
629	20250325	094900	24543775	2740	2740	2740	2740	9
630	20250325	094800	24519115	2740	2745	2745	2740	5
631	20250325	094700	24505405	2750	2750	2750	2750	0
632	20250325	094600	24505405	2750	2750	2750	2750	0
633	20250325	094500	24505405	2750	2750	2750	2750	18
634	20250325	094400	24455905	2750	2750	2750	2750	1
635	20250325	094300	24453155	2755	2755	2755	2755	0
636	20250325	094200	24453155	2755	2755	2755	2755	3
637	20250325	094100	24444890	2755	2755	2755	2755	0
638	20250325	094000	24444890	2755	2755	2755	2755	0
639	20250325	093900	24444890	2755	2755	2755	2755	9
640	20250325	093800	24420095	2760	2760	2760	2760	383
641	20250325	093700	23363015	2750	2750	2750	2750	0
642	20250325	093600	23363015	2750	2750	2750	2750	68
643	20250325	093500	23176015	2750	2750	2750	2750	500
644	20250325	093400	21801015	2760	2760	2760	2760	0
645	20250325	093300	21801015	2760	2760	2760	2760	529
646	20250325	093200	20340975	2760	2760	2760	2760	0
647	20250325	093100	20340975	2760	2760	2760	2760	151
648	20250325	093000	19924215	2750	2750	2750	2750	9
649	20250325	092900	19899465	2750	2755	2755	2750	9
650	20250325	092800	19874690	2755	2755	2755	2755	17
651	20250325	092700	19827855	2750	2760	2760	2750	1001
652	20250325	092600	17075095	2760	2760	2760	2760	50
653	20250325	092500	16937095	2775	2755	2775	2755	201
654	20250325	092400	16382335	2755	2755	2755	2755	0
655	20250325	092300	16382335	2755	2755	2755	2755	0
656	20250325	092200	16382335	2755	2770	2790	2740	1630
657	20250325	092100	11878080	2795	2780	2795	2750	41
658	20250325	092000	11764100	2745	2745	2745	2745	1
659	20250325	091900	11761355	2795	2795	2795	2795	0
660	20250325	091800	11761355	2795	2755	2795	2755	79
661	20250325	091700	11542155	2775	2760	2775	2760	900
662	20250325	091600	9049690	2765	2735	2765	2735	24
663	20250325	091500	8983750	2735	2725	2735	2715	529
664	20250325	091400	7544165	2735	2735	2735	2730	321
665	20250325	091300	6667210	2735	2740	2740	2735	103
666	20250325	091200	6385490	2770	2745	2770	2730	899
667	20250325	091100	3921080	2755	2755	2770	2755	228
668	20250325	091000	3291445	2770	2755	2770	2755	162
669	20250325	090900	2843780	2745	2745	2745	2745	18
670	20250325	090800	2794370	2745	2745	2745	2745	0
671	20250325	090700	2794370	2745	2745	2745	2745	0
672	20250325	090600	2794370	2745	2745	2745	2745	210
673	20250325	090500	2217920	2745	2745	2745	2745	0
674	20250325	090400	2217920	2745	2745	2745	2745	142
675	20250325	090300	1828130	2745	2745	2745	2745	9
676	20250325	090200	1803425	2770	2745	2770	2740	186
677	20250325	090100	1293665	2740	2740	2740	2740	0
678	20250325	090000	1293665	2740	2755	2755	2730	471