KissMeData/212560/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	204100	1441110285	8770	8770	8770	8770	883
3	20250325	204000	1441110285	8770	8770	8770	8770	0
4	20250325	203900	1441110285	8770	8770	8770	8770	0
5	20250325	203800	1441110285	8770	8770	8770	8770	0
6	20250325	203700	1441110285	8770	8770	8770	8770	0
7	20250325	203600	1441110285	8770	8770	8770	8770	0
8	20250325	203500	1441110285	8770	8770	8770	8770	0
9	20250325	203400	1441110285	8770	8770	8770	8770	0
10	20250325	203300	1441110285	8770	8770	8770	8770	0
11	20250325	203200	1441110285	8770	8770	8770	8770	0
12	20250325	203100	1441110285	8770	8770	8770	8770	0
13	20250325	203000	1441110285	8770	8770	8770	8770	0
14	20250325	202900	1441110285	8770	8770	8770	8770	0
15	20250325	202800	1441110285	8770	8770	8770	8770	0
16	20250325	202700	1441110285	8770	8770	8770	8770	0
17	20250325	202600	1441110285	8770	8770	8770	8770	0
18	20250325	202500	1441110285	8770	8770	8770	8770	0
19	20250325	202400	1441110285	8770	8770	8770	8770	0
20	20250325	202300	1441110285	8770	8770	8770	8770	0
21	20250325	202200	1441110285	8770	8770	8770	8770	0
22	20250325	202100	1441110285	8770	8770	8770	8770	0
23	20250325	202000	1441110285	8770	8770	8770	8770	0
24	20250325	201900	1441110285	8770	8770	8770	8770	0
25	20250325	201800	1441110285	8770	8770	8770	8770	0
26	20250325	201700	1441110285	8770	8770	8770	8770	0
27	20250325	201600	1441110285	8770	8770	8770	8770	0
28	20250325	201500	1441110285	8770	8770	8770	8770	0
29	20250325	201400	1441110285	8770	8770	8770	8770	0
30	20250325	201300	1441110285	8770	8770	8770	8770	0
31	20250325	201200	1441110285	8770	8770	8770	8770	0
32	20250325	201100	1441110285	8770	8770	8770	8770	883
33	20250325	201000	1441110285	8770	8770	8770	8770	0
34	20250325	200900	1441110285	8770	8770	8770	8770	0
35	20250325	200800	1441110285	8770	8770	8770	8770	0
36	20250325	200700	1441110285	8770	8770	8770	8770	0
37	20250325	200600	1441110285	8770	8770	8770	8770	0
38	20250325	200500	1441110285	8770	8770	8770	8770	0
39	20250325	200400	1441110285	8770	8770	8770	8770	0
40	20250325	200300	1441110285	8770	8770	8770	8770	0
41	20250325	200200	1441110285	8770	8770	8770	8770	0
42	20250325	200100	1441110285	8770	8770	8770	8770	0
43	20250325	200000	1441110285	8770	8770	8770	8770	0
44	20250325	195900	1441110285	8770	8770	8770	8770	0
45	20250325	195800	1441110285	8770	8770	8770	8770	0
46	20250325	195700	1441110285	8770	8770	8770	8770	0
47	20250325	195600	1441110285	8770	8770	8770	8770	0
48	20250325	195500	1441110285	8770	8770	8770	8770	0
49	20250325	195400	1441110285	8770	8770	8770	8770	0
50	20250325	195300	1441110285	8770	8770	8770	8770	0
51	20250325	195200	1441110285	8770	8770	8770	8770	0
52	20250325	195100	1441110285	8770	8770	8770	8770	0
53	20250325	195000	1441110285	8770	8770	8770	8770	0
54	20250325	194900	1441110285	8770	8770	8770	8770	0
55	20250325	194800	1441110285	8770	8770	8770	8770	0
56	20250325	194700	1441110285	8770	8770	8770	8770	0
57	20250325	194600	1441110285	8770	8770	8770	8770	0
58	20250325	194500	1441110285	8770	8770	8770	8770	0
59	20250325	194400	1441110285	8770	8770	8770	8770	0
60	20250325	194300	1441110285	8770	8770	8770	8770	0
61	20250325	194200	1441110285	8770	8770	8770	8770	0
62	20250325	194100	1441110285	8770	8770	8770	8770	883
63	20250325	194000	1441110285	8770	8770	8770	8770	0
64	20250325	193900	1441110285	8770	8770	8770	8770	0
65	20250325	193800	1441110285	8770	8770	8770	8770	0
66	20250325	193700	1441110285	8770	8770	8770	8770	0
67	20250325	193600	1441110285	8770	8770	8770	8770	0
68	20250325	193500	1441110285	8770	8770	8770	8770	0
69	20250325	193400	1441110285	8770	8770	8770	8770	0
70	20250325	193300	1441110285	8770	8770	8770	8770	0
71	20250325	193200	1441110285	8770	8770	8770	8770	0
72	20250325	193100	1441110285	8770	8770	8770	8770	0
73	20250325	193000	1441110285	8770	8770	8770	8770	0
74	20250325	192900	1441110285	8770	8770	8770	8770	0
75	20250325	192800	1441110285	8770	8770	8770	8770	0
76	20250325	192700	1441110285	8770	8770	8770	8770	0
77	20250325	192600	1441110285	8770	8770	8770	8770	0
78	20250325	192500	1441110285	8770	8770	8770	8770	0
79	20250325	192400	1441110285	8770	8770	8770	8770	0
80	20250325	192300	1441110285	8770	8770	8770	8770	0
81	20250325	192200	1441110285	8770	8770	8770	8770	0
82	20250325	192100	1441110285	8770	8770	8770	8770	0
83	20250325	192000	1441110285	8770	8770	8770	8770	0
84	20250325	191900	1441110285	8770	8770	8770	8770	0
85	20250325	191800	1441110285	8770	8770	8770	8770	0
86	20250325	191700	1441110285	8770	8770	8770	8770	0
87	20250325	191600	1441110285	8770	8770	8770	8770	0
88	20250325	191500	1441110285	8770	8770	8770	8770	0
89	20250325	191400	1441110285	8770	8770	8770	8770	0
90	20250325	191300	1441110285	8770	8770	8770	8770	0
91	20250325	191200	1441110285	8770	8770	8770	8770	0
92	20250325	191100	1441110285	8770	8770	8770	8770	883
93	20250325	191000	1441110285	8770	8770	8770	8770	0
94	20250325	190900	1441110285	8770	8770	8770	8770	0
95	20250325	190800	1441110285	8770	8770	8770	8770	0
96	20250325	190700	1441110285	8770	8770	8770	8770	0
97	20250325	190600	1441110285	8770	8770	8770	8770	0
98	20250325	190500	1441110285	8770	8770	8770	8770	0
99	20250325	190400	1441110285	8770	8770	8770	8770	0
100	20250325	190300	1441110285	8770	8770	8770	8770	0
101	20250325	190200	1441110285	8770	8770	8770	8770	0
102	20250325	190100	1441110285	8770	8770	8770	8770	0
103	20250325	190000	1441110285	8770	8770	8770	8770	0
104	20250325	185900	1441110285	8770	8770	8770	8770	0
105	20250325	185800	1441110285	8770	8770	8770	8770	0
106	20250325	185700	1441110285	8770	8770	8770	8770	0
107	20250325	185600	1441110285	8770	8770	8770	8770	0
108	20250325	185500	1441110285	8770	8770	8770	8770	0
109	20250325	185400	1441110285	8770	8770	8770	8770	0
110	20250325	185300	1441110285	8770	8770	8770	8770	0
111	20250325	185200	1441110285	8770	8770	8770	8770	0
112	20250325	185100	1441110285	8770	8770	8770	8770	0
113	20250325	185000	1441110285	8770	8770	8770	8770	0
114	20250325	184900	1441110285	8770	8770	8770	8770	0
115	20250325	184800	1441110285	8770	8770	8770	8770	0
116	20250325	184700	1441110285	8770	8770	8770	8770	0
117	20250325	184600	1441110285	8770	8770	8770	8770	0
118	20250325	184500	1441110285	8770	8770	8770	8770	0
119	20250325	184400	1441110285	8770	8770	8770	8770	0
120	20250325	184300	1441110285	8770	8770	8770	8770	0
121	20250325	184200	1441110285	8770	8770	8770	8770	0
122	20250325	184100	1441110285	8770	8770	8770	8770	883
123	20250325	184000	1441110285	8770	8770	8770	8770	0
124	20250325	183900	1441110285	8770	8770	8770	8770	0
125	20250325	183800	1441110285	8770	8770	8770	8770	0
126	20250325	183700	1441110285	8770	8770	8770	8770	0
127	20250325	183600	1441110285	8770	8770	8770	8770	0
128	20250325	183500	1441110285	8770	8770	8770	8770	0
129	20250325	183400	1441110285	8770	8770	8770	8770	0
130	20250325	183300	1441110285	8770	8770	8770	8770	0
131	20250325	183200	1441110285	8770	8770	8770	8770	0
132	20250325	183100	1441110285	8770	8770	8770	8770	0
133	20250325	183000	1441110285	8770	8770	8770	8770	0
134	20250325	182900	1441110285	8770	8770	8770	8770	0
135	20250325	182800	1441110285	8770	8770	8770	8770	0
136	20250325	182700	1441110285	8770	8770	8770	8770	0
137	20250325	182600	1441110285	8770	8770	8770	8770	0
138	20250325	182500	1441110285	8770	8770	8770	8770	0
139	20250325	182400	1441110285	8770	8770	8770	8770	0
140	20250325	182300	1441110285	8770	8770	8770	8770	0
141	20250325	182200	1441110285	8770	8770	8770	8770	0
142	20250325	182100	1441110285	8770	8770	8770	8770	0
143	20250325	182000	1441110285	8770	8770	8770	8770	0
144	20250325	181900	1441110285	8770	8770	8770	8770	0
145	20250325	181800	1441110285	8770	8770	8770	8770	0
146	20250325	181700	1441110285	8770	8770	8770	8770	0
147	20250325	181600	1441110285	8770	8770	8770	8770	0
148	20250325	181500	1441110285	8770	8770	8770	8770	0
149	20250325	181400	1441110285	8770	8770	8770	8770	0
150	20250325	181300	1441110285	8770	8770	8770	8770	0
151	20250325	181200	1441110285	8770	8770	8770	8770	0
152	20250325	181100	1441110285	8770	8770	8770	8770	883
153	20250325	181000	1441110285	8770	8770	8770	8770	0
154	20250325	180900	1441110285	8770	8770	8770	8770	0
155	20250325	180800	1441110285	8770	8770	8770	8770	0
156	20250325	180700	1441110285	8770	8770	8770	8770	0
157	20250325	180600	1441110285	8770	8770	8770	8770	0
158	20250325	180500	1441110285	8770	8770	8770	8770	0
159	20250325	180400	1441110285	8770	8770	8770	8770	0
160	20250325	180300	1441110285	8770	8770	8770	8770	0
161	20250325	180200	1441110285	8770	8770	8770	8770	0
162	20250325	180100	1441110285	8770	8770	8770	8770	0
163	20250325	180000	1441110285	8770	8770	8770	8770	0
164	20250325	175900	1441110285	8770	8770	8770	8770	0
165	20250325	175800	1441110285	8770	8770	8770	8770	0
166	20250325	175700	1441110285	8770	8770	8770	8770	0
167	20250325	175600	1441110285	8770	8770	8770	8770	0
168	20250325	175500	1441110285	8770	8770	8770	8770	0
169	20250325	175400	1441110285	8770	8770	8770	8770	0
170	20250325	175300	1441110285	8770	8770	8770	8770	0
171	20250325	175200	1441110285	8770	8770	8770	8770	0
172	20250325	175100	1441110285	8770	8770	8770	8770	0
173	20250325	175000	1441110285	8770	8770	8770	8770	0
174	20250325	174900	1441110285	8770	8770	8770	8770	0
175	20250325	174800	1441110285	8770	8770	8770	8770	0
176	20250325	174700	1441110285	8770	8770	8770	8770	0
177	20250325	174600	1441110285	8770	8770	8770	8770	0
178	20250325	174500	1441110285	8770	8770	8770	8770	0
179	20250325	174400	1441110285	8770	8770	8770	8770	0
180	20250325	174300	1441110285	8770	8770	8770	8770	0
181	20250325	174200	1441110285	8770	8770	8770	8770	0
182	20250325	174100	1441110285	8770	8770	8770	8770	883
183	20250325	174000	1441110285	8770	8770	8770	8770	0
184	20250325	173900	1441110285	8770	8770	8770	8770	0
185	20250325	173800	1441110285	8770	8770	8770	8770	0
186	20250325	173700	1441110285	8770	8770	8770	8770	0
187	20250325	173600	1441110285	8770	8770	8770	8770	0
188	20250325	173500	1441110285	8770	8770	8770	8770	0
189	20250325	173400	1441110285	8770	8770	8770	8770	0
190	20250325	173300	1441110285	8770	8770	8770	8770	0
191	20250325	173200	1441110285	8770	8770	8770	8770	0
192	20250325	173100	1441110285	8770	8770	8770	8770	0
193	20250325	173000	1441110285	8770	8770	8770	8770	0
194	20250325	172900	1441110285	8770	8770	8770	8770	0
195	20250325	172800	1441110285	8770	8770	8770	8770	0
196	20250325	172700	1441110285	8770	8770	8770	8770	0
197	20250325	172600	1441110285	8770	8770	8770	8770	0
198	20250325	172500	1441110285	8770	8770	8770	8770	0
199	20250325	172400	1441110285	8770	8770	8770	8770	0
200	20250325	172300	1441110285	8770	8770	8770	8770	0
201	20250325	172200	1441110285	8770	8770	8770	8770	0
202	20250325	172100	1441110285	8770	8770	8770	8770	0
203	20250325	172000	1441110285	8770	8770	8770	8770	0
204	20250325	171900	1441110285	8770	8770	8770	8770	0
205	20250325	171800	1441110285	8770	8770	8770	8770	0
206	20250325	171700	1441110285	8770	8770	8770	8770	0
207	20250325	171600	1441110285	8770	8770	8770	8770	0
208	20250325	171500	1441110285	8770	8770	8770	8770	0
209	20250325	171400	1441110285	8770	8770	8770	8770	0
210	20250325	171300	1441110285	8770	8770	8770	8770	0
211	20250325	171200	1441110285	8770	8770	8770	8770	0
212	20250325	171100	1441110285	8770	8770	8770	8770	883
213	20250325	171000	1441110285	8770	8770	8770	8770	0
214	20250325	170900	1441110285	8770	8770	8770	8770	0
215	20250325	170800	1441110285	8770	8770	8770	8770	0
216	20250325	170700	1441110285	8770	8770	8770	8770	0
217	20250325	170600	1441110285	8770	8770	8770	8770	0
218	20250325	170500	1441110285	8770	8770	8770	8770	0
219	20250325	170400	1441110285	8770	8770	8770	8770	0
220	20250325	170300	1441110285	8770	8770	8770	8770	0
221	20250325	170200	1441110285	8770	8770	8770	8770	0
222	20250325	170100	1441110285	8770	8770	8770	8770	0
223	20250325	170000	1441110285	8770	8770	8770	8770	0
224	20250325	165900	1441110285	8770	8770	8770	8770	0
225	20250325	165800	1441110285	8770	8770	8770	8770	0
226	20250325	165700	1441110285	8770	8770	8770	8770	0
227	20250325	165600	1441110285	8770	8770	8770	8770	0
228	20250325	165500	1441110285	8770	8770	8770	8770	0
229	20250325	165400	1441110285	8770	8770	8770	8770	0
230	20250325	165300	1441110285	8770	8770	8770	8770	0
231	20250325	165200	1441110285	8770	8770	8770	8770	0
232	20250325	165100	1441110285	8770	8770	8770	8770	0
233	20250325	165000	1441110285	8770	8770	8770	8770	0
234	20250325	164900	1441110285	8770	8770	8770	8770	0
235	20250325	164800	1441110285	8770	8770	8770	8770	0
236	20250325	164700	1441110285	8770	8770	8770	8770	0
237	20250325	164600	1441110285	8770	8770	8770	8770	0
238	20250325	164500	1441110285	8770	8770	8770	8770	0
239	20250325	164400	1441110285	8770	8770	8770	8770	0
240	20250325	164300	1441110285	8770	8770	8770	8770	0
241	20250325	164200	1441110285	8770	8770	8770	8770	0
242	20250325	164100	1441110285	8770	8770	8770	8770	883
243	20250325	164000	1441110285	8770	8770	8770	8770	0
244	20250325	163900	1441110285	8770	8770	8770	8770	0
245	20250325	163800	1441110285	8770	8770	8770	8770	0
246	20250325	163700	1441110285	8770	8770	8770	8770	0
247	20250325	163600	1441110285	8770	8770	8770	8770	0
248	20250325	163500	1441110285	8770	8770	8770	8770	0
249	20250325	163400	1441110285	8770	8770	8770	8770	0
250	20250325	163300	1441110285	8770	8770	8770	8770	0
251	20250325	163200	1441110285	8770	8770	8770	8770	0
252	20250325	163100	1441110285	8770	8770	8770	8770	0
253	20250325	163000	1441110285	8770	8770	8770	8770	0
254	20250325	162900	1441110285	8770	8770	8770	8770	0
255	20250325	162800	1441110285	8770	8770	8770	8770	0
256	20250325	162700	1441110285	8770	8770	8770	8770	0
257	20250325	162600	1441110285	8770	8770	8770	8770	0
258	20250325	162500	1441110285	8770	8770	8770	8770	0
259	20250325	162400	1441110285	8770	8770	8770	8770	0
260	20250325	162300	1441110285	8770	8770	8770	8770	0
261	20250325	162200	1441110285	8770	8770	8770	8770	0
262	20250325	162100	1441110285	8770	8770	8770	8770	0
263	20250325	162000	1441110285	8770	8770	8770	8770	0
264	20250325	161900	1441110285	8770	8770	8770	8770	0
265	20250325	161800	1441110285	8770	8770	8770	8770	0
266	20250325	161700	1441110285	8770	8770	8770	8770	0
267	20250325	161600	1441110285	8770	8770	8770	8770	0
268	20250325	161500	1441110285	8770	8770	8770	8770	0
269	20250325	161400	1441110285	8770	8770	8770	8770	0
270	20250325	161300	1441110285	8770	8770	8770	8770	0
271	20250325	161200	1441110285	8770	8770	8770	8770	0
272	20250325	161100	1441110285	8770	8770	8770	8770	883
273	20250325	161000	1441110285	8770	8770	8770	8770	0
274	20250325	160900	1441110285	8770	8770	8770	8770	0
275	20250325	160800	1441110285	8770	8770	8770	8770	0
276	20250325	160700	1441110285	8770	8770	8770	8770	0
277	20250325	160600	1441110285	8770	8770	8770	8770	0
278	20250325	160500	1441110285	8770	8770	8770	8770	0
279	20250325	160400	1441110285	8770	8770	8770	8770	0
280	20250325	160300	1441110285	8770	8770	8770	8770	0
281	20250325	160200	1441110285	8770	8770	8770	8770	0
282	20250325	160100	1441110285	8770	8770	8770	8770	0
283	20250325	160000	1441110285	8770	8770	8770	8770	0
284	20250325	155900	1441110285	8770	8770	8770	8770	0
285	20250325	155800	1441110285	8770	8770	8770	8770	0
286	20250325	155700	1441110285	8770	8770	8770	8770	0
287	20250325	155600	1441110285	8770	8770	8770	8770	0
288	20250325	155500	1441110285	8770	8770	8770	8770	0
289	20250325	155400	1441110285	8770	8770	8770	8770	0
290	20250325	155300	1441110285	8770	8770	8770	8770	0
291	20250325	155200	1441110285	8770	8770	8770	8770	0
292	20250325	155100	1441110285	8770	8770	8770	8770	0
293	20250325	155000	1441110285	8770	8770	8770	8770	0
294	20250325	154900	1441110285	8770	8770	8770	8770	0
295	20250325	154800	1441110285	8770	8770	8770	8770	0
296	20250325	154700	1441110285	8770	8770	8770	8770	0
297	20250325	154600	1441110285	8770	8770	8770	8770	0
298	20250325	154500	1441110285	8770	8770	8770	8770	0
299	20250325	154400	1441110285	8770	8770	8770	8770	0
300	20250325	154300	1441110285	8770	8770	8770	8770	0
301	20250325	154200	1441110285	8770	8770	8770	8770	0
302	20250325	154100	1441110285	8770	8770	8770	8770	883
303	20250325	154000	1441110285	8770	8770	8770	8770	0
304	20250325	153900	1441110285	8770	8770	8770	8770	0
305	20250325	153800	1441110285	8770	8770	8770	8770	0
306	20250325	153700	1441110285	8770	8770	8770	8770	0
307	20250325	153600	1441110285	8770	8770	8770	8770	0
308	20250325	153500	1441110285	8770	8770	8770	8770	0
309	20250325	153400	1441110285	8770	8770	8770	8770	0
310	20250325	153300	1441110285	8770	8770	8770	8770	0
311	20250325	153200	1441110285	8770	8770	8770	8770	0
312	20250325	153100	1441110285	8770	8770	8770	8770	0
313	20250325	153000	1441110285	8770	8770	8770	8770	883
314	20250325	152900	1433366375	8710	8710	8710	8710	0
315	20250325	152800	1433366375	8710	8710	8710	8710	0
316	20250325	152700	1433366375	8710	8710	8710	8710	0
317	20250325	152600	1433366375	8710	8710	8710	8710	0
318	20250325	152500	1433366375	8710	8710	8710	8710	0
319	20250325	152400	1433366375	8710	8710	8710	8710	0
320	20250325	152300	1433366375	8710	8710	8710	8710	0
321	20250325	152200	1433366375	8710	8710	8710	8710	0
322	20250325	152100	1433366375	8710	8710	8710	8710	0
323	20250325	152000	1433366375	8710	8710	8710	8710	0
324	20250325	151900	1433366375	8710	8770	8770	8710	351
325	20250325	151800	1430295755	8720	8770	8770	8720	420
326	20250325	151700	1426619695	8770	8780	8780	8770	1478
327	20250325	151600	1413656555	8790	8790	8790	8790	256
328	20250325	151500	1411406315	8790	8800	8800	8790	84
329	20250325	151400	1410667125	8810	8810	8810	8810	1
330	20250325	151300	1410658315	8830	8830	8830	8830	0
331	20250325	151200	1410658315	8830	8800	8830	8800	201
332	20250325	151100	1408889485	8800	8800	8800	8800	0
333	20250325	151000	1408889485	8800	8830	8830	8800	201
334	20250325	150900	1407120645	8800	8800	8800	8800	1
335	20250325	150800	1407111845	8800	8810	8810	8800	135
336	20250325	150700	1405923245	8800	8800	8800	8800	200
337	20250325	150600	1404163245	8800	8820	8820	8800	60
338	20250325	150500	1403634865	8830	8830	8830	8830	5
339	20250325	150400	1403590715	8830	8830	8830	8830	0
340	20250325	150300	1403590715	8830	8830	8830	8830	0
341	20250325	150200	1403590715	8830	8830	8830	8830	20
342	20250325	150100	1403414115	8830	8820	8830	8790	282
343	20250325	150000	1400935165	8830	8840	8840	8830	10
344	20250325	145900	1400846785	8840	8840	8840	8840	18
345	20250325	145800	1400687665	8850	8840	8870	8820	637
346	20250325	145700	1395068975	8820	8820	8820	8820	0
347	20250325	145600	1395068975	8820	8820	8820	8820	0
348	20250325	145500	1395068975	8820	8820	8820	8820	0
349	20250325	145400	1395068975	8820	8820	8820	8820	0
350	20250325	145300	1395068975	8820	8830	8830	8820	2
351	20250325	145200	1395051325	8830	8830	8830	8830	0
352	20250325	145100	1395051325	8830	8830	8830	8830	0
353	20250325	145000	1395051325	8830	8830	8830	8830	2
354	20250325	144900	1395033665	8880	8880	8880	8880	0
355	20250325	144800	1395033665	8880	8880	8880	8880	0
356	20250325	144700	1395033665	8880	8880	8880	8880	0
357	20250325	144600	1395033665	8880	8880	8880	8880	1
358	20250325	144500	1395024785	8880	8830	8880	8830	4
359	20250325	144400	1394989415	8820	8820	8820	8820	118
360	20250325	144300	1393948655	8810	8810	8810	8810	0
361	20250325	144200	1393948655	8810	8810	8810	8810	302
362	20250325	144100	1391288035	8810	8810	8810	8810	207
363	20250325	144000	1389464365	8810	8810	8810	8810	9
364	20250325	143900	1389385075	8820	8820	8820	8820	1
365	20250325	143800	1389376255	8820	8820	8820	8820	1
366	20250325	143700	1389367435	8820	8820	8820	8820	0
367	20250325	143600	1389367435	8820	8820	8820	8820	0
368	20250325	143500	1389367435	8820	8790	8820	8790	297
369	20250325	143400	1386754815	8790	8790	8790	8790	30
370	20250325	143300	1386491115	8800	8800	8800	8800	0
371	20250325	143200	1386491115	8800	8800	8800	8800	0
372	20250325	143100	1386491115	8800	8800	8800	8800	50
373	20250325	143000	1386051115	8800	8800	8800	8800	32
374	20250325	142900	1385769515	8790	8790	8790	8790	303
375	20250325	142800	1383106145	8790	8760	8790	8760	11
376	20250325	142700	1383009755	8760	8770	8770	8760	110
377	20250325	142600	1382046045	8790	8790	8790	8790	0
378	20250325	142500	1382046045	8790	8790	8790	8790	0
379	20250325	142400	1382046045	8790	8790	8790	8790	0
380	20250325	142300	1382046045	8790	8790	8790	8790	1
381	20250325	142200	1382037255	8780	8780	8780	8780	10
382	20250325	142100	1381949455	8770	8770	8770	8770	0
383	20250325	142000	1381949455	8770	8770	8770	8770	0
384	20250325	141900	1381949455	8770	8770	8770	8770	0
385	20250325	141800	1381949455	8770	8770	8770	8770	9
386	20250325	141700	1381870525	8780	8800	8800	8780	2
387	20250325	141600	1381852945	8800	8800	8805	8790	27
388	20250325	141500	1381615400	8810	8810	8810	8810	0
389	20250325	141400	1381615400	8810	8810	8820	8810	16
390	20250325	141300	1381474430	8820	8820	8820	8820	17
391	20250325	141200	1381324490	8820	8820	8820	8820	7
392	20250325	141100	1381262750	8810	8810	8810	8810	2
393	20250325	141000	1381245130	8800	8800	8800	8800	0
394	20250325	140900	1381245130	8800	8800	8800	8800	5
395	20250325	140800	1381201130	8800	8800	8800	8800	104
396	20250325	140700	1380285930	8780	8790	8790	8780	100
397	20250325	140600	1379407920	8800	8780	8800	8780	301
398	20250325	140500	1376765120	8780	8780	8780	8780	200
399	20250325	140400	1375009120	8810	8800	8810	8800	166
400	20250325	140300	1373547520	8760	8760	8760	8760	0
401	20250325	140200	1373547520	8760	8760	8760	8760	0
402	20250325	140100	1373547520	8760	8760	8760	8760	0
403	20250325	140000	1373547520	8760	8760	8760	8760	20
404	20250325	135900	1373372320	8760	8760	8760	8760	400
405	20250325	135800	1369868320	8760	8810	8810	8760	30
406	20250325	135700	1369604950	8810	8810	8810	8810	0
407	20250325	135600	1369604950	8810	8800	8810	8800	118
408	20250325	135500	1368566530	8800	8800	8800	8800	15
409	20250325	135400	1368434530	8800	8790	8800	8780	8
410	20250325	135300	1368364210	8750	8750	8750	8750	0
411	20250325	135200	1368364210	8750	8750	8750	8750	0
412	20250325	135100	1368364210	8750	8750	8750	8750	0
413	20250325	135000	1368364210	8750	8750	8750	8750	0
414	20250325	134900	1368364210	8750	8780	8810	8750	35
415	20250325	134800	1368057200	8780	8810	8810	8780	65
416	20250325	134700	1367486170	8810	8810	8810	8810	0
417	20250325	134600	1367486170	8810	8810	8810	8810	10
418	20250325	134500	1367398070	8820	8820	8820	8820	10
419	20250325	134400	1367309870	8830	8830	8830	8830	0
420	20250325	134300	1367309870	8830	8830	8830	8830	0
421	20250325	134200	1367309870	8830	8860	8860	8830	25
422	20250325	134100	1367088940	8890	8860	8890	8860	26
423	20250325	134000	1366858350	8900	8820	8900	8820	1153
424	20250325	133900	1356685840	8810	8810	8810	8810	450
425	20250325	133800	1352721340	8810	8800	8810	8780	508
426	20250325	133700	1348260920	8790	8730	8790	8720	1487
427	20250325	133600	1335256470	8790	8800	8830	8720	2135
428	20250325	133500	1316537120	8830	8830	8830	8830	0
429	20250325	133400	1316537120	8830	8850	8920	8780	856
430	20250325	133300	1308996400	8800	8820	8820	8800	50
431	20250325	133200	1308556180	8860	8860	8860	8860	0
432	20250325	133100	1308556180	8860	8810	8860	8800	1399
433	20250325	133000	1296240380	8810	8820	8820	8810	1399
434	20250325	132900	1283904950	8830	8850	8850	8830	1793
435	20250325	132800	1268067140	8860	8850	8860	8840	119
436	20250325	132700	1267014900	8860	8860	8860	8860	6
437	20250325	132600	1266961740	8890	8890	8890	8890	0
438	20250325	132500	1266961740	8890	8890	8890	8890	1
439	20250325	132400	1266952850	8890	8850	8890	8850	501
440	20250325	132300	1262518960	8850	8920	8920	8850	1027
441	20250325	132200	1253418050	8920	8910	8920	8910	2
442	20250325	132100	1253400220	8900	8880	8920	8880	77
443	20250325	132000	1252716370	8880	8900	8900	8880	47
444	20250325	131900	1252298900	8930	8920	8930	8920	200
445	20250325	131800	1250513360	8920	8920	8920	8920	0
446	20250325	131700	1250513360	8920	8880	8920	8880	8
447	20250325	131600	1250442280	8870	8880	8880	8870	20
448	20250325	131500	1250264870	8940	8940	8940	8940	0
449	20250325	131400	1250264870	8940	8880	8940	8880	8
450	20250325	131300	1250193710	8880	8880	8880	8880	2
451	20250325	131200	1250175950	8870	8870	8870	8870	37
452	20250325	131100	1249847760	8900	8930	8940	8900	73
453	20250325	131000	1249196660	8940	8930	8940	8930	9
454	20250325	130900	1249116280	8940	8940	8940	8940	20
455	20250325	130800	1248937480	8940	8940	8940	8940	0
456	20250325	130700	1248937480	8940	8870	8940	8870	21
457	20250325	130600	1248751140	8870	8880	8880	8870	500
458	20250325	130500	1244313120	8880	8880	8880	8880	0
459	20250325	130400	1244313120	8880	8880	8880	8880	62
460	20250325	130300	1243762560	8940	8890	8940	8890	1000
461	20250325	130200	1234847560	8900	8900	8900	8900	0
462	20250325	130100	1234847560	8900	8930	8930	8900	500
463	20250325	130000	1230397220	8930	8930	8930	8930	89
464	20250325	125900	1229602450	8930	8930	8930	8930	1
465	20250325	125800	1229593520	8920	8920	8920	8920	3
466	20250325	125700	1229566760	8920	8930	8930	8920	2
467	20250325	125600	1229548910	8900	8900	8900	8900	550
468	20250325	125500	1224653910	8920	8920	8920	8920	0
469	20250325	125400	1224653910	8920	8920	8920	8895	1293
470	20250325	125300	1213137900	8920	8920	8920	8920	0
471	20250325	125200	1213137900	8920	8940	8940	8920	38
472	20250325	125100	1212798200	8940	8950	8950	8940	13
473	20250325	125000	1212681970	8960	8960	8960	8930	14
474	20250325	124900	1212556820	8920	8930	8960	8920	34
475	20250325	124800	1212253490	8960	8930	8960	8920	130
476	20250325	124700	1211093840	8960	8960	8960	8960	2
477	20250325	124600	1211075920	8960	8960	8960	8960	50
478	20250325	124500	1210627920	8950	8950	8950	8950	1
479	20250325	124400	1210618970	8960	8930	8960	8930	115
480	20250325	124300	1209591980	8930	8930	8930	8930	0
481	20250325	124200	1209591980	8930	8930	8930	8920	9
482	20250325	124100	1209511650	8930	8940	8940	8930	148
483	20250325	124000	1208189510	8950	8950	8950	8950	0
484	20250325	123900	1208189510	8950	8950	8950	8950	0
485	20250325	123800	1208189510	8950	8960	8980	8950	642
486	20250325	123700	1202443080	8980	8980	8980	8970	3
487	20250325	123600	1202416150	8960	8960	8960	8960	1
488	20250325	123500	1202407190	8980	8980	8980	8980	40
489	20250325	123400	1202047990	8980	8980	8980	8980	10
490	20250325	123300	1201958190	8980	8970	8980	8960	277
491	20250325	123200	1199474490	8980	8980	8980	8980	0
492	20250325	123100	1199474490	8980	8980	8980	8980	0
493	20250325	123000	1199474490	8980	8980	8980	8980	20
494	20250325	122900	1199294890	8980	8980	8980	8980	2
495	20250325	122800	1199276930	8980	8980	8980	8950	74
496	20250325	122700	1198612700	8980	8980	8980	8980	0
497	20250325	122600	1198612700	8980	8980	8980	8980	20
498	20250325	122500	1198433100	8980	8980	8980	8980	0
499	20250325	122400	1198433100	8980	8970	8980	8960	53
500	20250325	122300	1197958190	8980	8980	8980	8980	1
501	20250325	122200	1197949210	8960	8990	8990	8960	894
502	20250325	122100	1189935850	9020	9020	9020	9020	86
503	20250325	122000	1189160130	9020	9010	9020	9010	15
504	20250325	121900	1189024840	9030	9000	9030	9000	100
505	20250325	121800	1188123080	9030	9030	9030	9030	0
506	20250325	121700	1188123080	9030	8975	9030	8975	13
507	20250325	121600	1188005970	8975	8990	8990	8970	301
508	20250325	121500	1185303120	9000	9000	9000	9000	0
509	20250325	121400	1185303120	9000	9000	9000	9000	1
510	20250325	121300	1185294120	9010	9010	9010	9010	0
511	20250325	121200	1185294120	9010	9010	9010	9010	4
512	20250325	121100	1185258080	9010	9010	9010	9010	3
513	20250325	121000	1185231050	8980	8980	8980	8980	0
514	20250325	120900	1185231050	8980	8980	8980	8980	10
515	20250325	120800	1185141250	8980	8980	8980	8980	80
516	20250325	120700	1184422850	8980	8980	8980	8980	0
517	20250325	120600	1184422850	8980	9000	9030	8980	130
518	20250325	120500	1183249840	9000	9000	9000	9000	1
519	20250325	120400	1183240840	8990	8980	9000	8970	202
520	20250325	120300	1181428700	8980	8970	8980	8970	1221
521	20250325	120200	1170464670	8970	8990	8990	8970	406
522	20250325	120100	1166817910	8990	8990	8990	8990	34
523	20250325	120000	1166512250	8990	9000	9000	8990	354
524	20250325	115900	1163328000	9010	9030	9030	9010	120
525	20250325	115800	1162246600	9030	9030	9030	9030	0
526	20250325	115700	1162246600	9030	9030	9030	9030	0
527	20250325	115600	1162246600	9030	9030	9030	9030	5
528	20250325	115500	1162201450	9040	9040	9040	9040	0
529	20250325	115400	1162201450	9040	9010	9040	9010	91
530	20250325	115300	1161378920	9000	9000	9000	9000	3
531	20250325	115200	1161351920	9040	9040	9040	9010	34
532	20250325	115100	1161045020	9040	9040	9040	9040	0
533	20250325	115000	1161045020	9040	9040	9040	9040	0
534	20250325	114900	1161045020	9040	9040	9040	9040	1
535	20250325	114800	1161035980	9030	9030	9030	9030	75
536	20250325	114700	1160358730	9030	9030	9030	9030	0
537	20250325	114600	1160358730	9030	9030	9030	9030	11
538	20250325	114500	1160259400	9010	9010	9010	9010	85
539	20250325	114400	1159493550	9000	9000	9000	9000	10
540	20250325	114300	1159403550	9000	9000	9000	9000	0
541	20250325	114200	1159403550	9000	9000	9000	9000	12
542	20250325	114100	1159295550	9000	9000	9000	9000	0
543	20250325	114000	1159295550	9000	9000	9000	9000	331
544	20250325	113900	1156316550	9000	9000	9000	9000	0
545	20250325	113800	1156316550	9000	8960	9000	8960	179
546	20250325	113700	1154711910	8960	9000	9000	8960	437
547	20250325	113600	1150794340	8970	8980	8980	8970	536
548	20250325	113500	1145982980	8980	8990	8990	8980	657
549	20250325	113400	1140079650	9000	9010	9020	9000	1278
550	20250325	113300	1128572740	9020	9040	9040	9020	109
551	20250325	113200	1127589160	9020	9020	9020	9020	240
552	20250325	113100	1125424360	9020	9020	9020	9020	25
553	20250325	113000	1125198860	9020	9020	9020	9020	108
554	20250325	112900	1124224700	9020	9050	9050	9020	1000
555	20250325	112800	1115188900	9060	9065	9065	9060	47
556	20250325	112700	1114763055	9070	9060	9070	9060	9
557	20250325	112600	1114681445	9060	9070	9070	9060	42
558	20250325	112500	1114300875	9070	9070	9070	9070	0
559	20250325	112400	1114300875	9070	9070	9070	9070	82
560	20250325	112300	1113557135	9060	9050	9060	9050	166
561	20250325	112200	1112054785	9050	9050	9050	9050	111
562	20250325	112100	1111050235	9050	9050	9050	9050	300
563	20250325	112000	1108335235	9050	9060	9060	9050	1240
564	20250325	111900	1097107785	9070	9070	9070	9070	2
565	20250325	111800	1097089645	9070	9060	9100	9060	588
566	20250325	111700	1091760425	9060	9080	9080	9060	1762
567	20250325	111600	1075787775	9120	9070	9120	9060	227
568	20250325	111500	1073729365	9120	9120	9120	9080	1309
569	20250325	111400	1061841635	9120	9100	9120	9100	2
570	20250325	111300	1061823415	9120	9070	9120	9060	1423
571	20250325	111200	1048921935	9080	9120	9120	9080	1918
572	20250325	111100	1031482055	9130	9130	9130	9130	0
573	20250325	111000	1031482055	9130	9100	9130	9100	751
574	20250325	110900	1024625455	9110	9120	9120	9110	448
575	20250325	110800	1020542505	9120	9120	9120	9120	54
576	20250325	110700	1020050025	9140	9140	9140	9140	144
577	20250325	110600	1018733865	9150	9150	9150	9150	21
578	20250325	110500	1018541715	9150	9140	9150	9140	10
579	20250325	110400	1018450295	9140	9140	9140	9140	300
580	20250325	110300	1015708295	9130	9125	9130	9125	517
581	20250325	110200	1010989585	9130	9130	9130	9130	545
582	20250325	110100	1006013735	9130	9130	9130	9130	20
583	20250325	110000	1005831135	9130	9130	9130	9130	10
584	20250325	105900	1005739835	9140	9140	9140	9140	196
585	20250325	105800	1003948395	9150	9130	9150	9130	721
586	20250325	105700	997357305	9140	9140	9140	9140	0
587	20250325	105600	997357305	9140	9120	9140	9120	515
588	20250325	105500	992652005	9130	9100	9130	9100	807
589	20250325	105400	985296155	9130	9120	9130	9110	3
590	20250325	105300	985268795	9090	9090	9090	9090	1
591	20250325	105200	985259705	9130	9110	9130	9090	568
592	20250325	105100	980090535	9130	9130	9130	9130	0
593	20250325	105000	980090535	9130	9130	9130	9130	162
594	20250325	104900	978611475	9130	9130	9130	9130	130
595	20250325	104800	977424575	9130	9130	9130	9130	18
596	20250325	104700	977260235	9130	9120	9130	9120	22
597	20250325	104600	977059385	9110	9110	9110	9110	877
598	20250325	104500	969069915	9110	9130	9130	9110	330
599	20250325	104400	966057335	9140	9130	9140	9130	2
600	20250325	104300	966039065	9120	9130	9130	9120	206
601	20250325	104200	964160295	9150	9150	9150	9130	322
602	20250325	104100	961218845	9140	9130	9140	9130	66
603	20250325	104000	960615775	9130	9130	9130	9130	17
604	20250325	103900	960460565	9130	9120	9130	9120	83
605	20250325	103800	959703435	9110	9110	9110	9100	194
606	20250325	103700	957936195	9110	9090	9110	9090	49
607	20250325	103600	957490765	9080	9090	9090	9080	302
608	20250325	103500	954748585	9090	9110	9120	9090	1274
609	20250325	103400	943158065	9120	9130	9130	9110	48
610	20250325	103300	942720675	9130	9120	9130	9120	201
611	20250325	103200	940886555	9120	9120	9120	9120	0
612	20250325	103100	940886555	9120	9110	9120	9100	733
613	20250325	103000	934208795	9110	9110	9110	9110	216
614	20250325	102900	932241035	9110	9110	9110	9110	30
615	20250325	102800	931967735	9130	9130	9130	9130	0
616	20250325	102700	931967735	9130	9130	9130	9130	0
617	20250325	102600	931967735	9130	9120	9130	9120	530
618	20250325	102500	927130115	9120	9100	9120	9090	766
619	20250325	102400	920161195	9100	9130	9130	9100	1454
620	20250325	102300	906910525	9140	9140	9140	9130	659
621	20250325	102200	900889475	9140	9120	9140	9100	487
622	20250325	102100	896441335	9120	9100	9120	9100	621
623	20250325	102000	890784895	9100	9090	9110	9090	265
624	20250325	101900	888374105	9070	9060	9070	9060	17
625	20250325	101800	888219925	9060	9060	9060	9050	491
626	20250325	101700	883775455	9060	9090	9090	9060	966
627	20250325	101600	875010735	9090	9110	9110	9090	1279
628	20250325	101500	863371995	9110	9120	9120	9110	642
629	20250325	101400	857522055	9130	9140	9140	9130	2
630	20250325	101300	857503785	9100	9120	9120	9080	4048
631	20250325	101200	820711095	9150	9160	9160	9120	2964
632	20250325	101100	793661045	9160	9130	9160	9130	13
633	20250325	101000	793541995	9130	9160	9160	9120	769
634	20250325	100900	786506045	9150	9120	9170	9110	2237
635	20250325	100800	766104735	9120	9230	9230	9120	11883
636	20250325	100700	657135415	9230	9180	9230	9180	923
637	20250325	100600	648654485	9190	9190	9200	9180	1236
638	20250325	100500	637295785	9190	9180	9230	9180	2550
639	20250325	100400	613831555	9200	9200	9230	9200	2014
640	20250325	100300	595277865	9200	9180	9220	9180	3071
641	20250325	100200	567025755	9180	9170	9180	9160	466
642	20250325	100100	562750995	9170	9170	9170	9160	307
643	20250325	100000	559937725	9170	9170	9170	9170	527
644	20250325	095900	555105135	9140	9180	9180	9140	3353
645	20250325	095800	524396335	9170	9230	9240	9170	1294
646	20250325	095700	512478035	9170	9220	9240	9170	4337
647	20250325	095600	472565685	9190	9130	9190	9130	1136
648	20250325	095500	462154555	9130	9110	9130	9110	508
649	20250325	095400	457521805	9120	9140	9150	9110	1695
650	20250325	095300	442036305	9140	9190	9190	9140	4564
651	20250325	095200	400262255	9190	9190	9230	9150	4319
652	20250325	095100	360527335	9200	9050	9200	9030	10094
653	20250325	095000	268352585	9040	9020	9040	9020	909
654	20250325	094900	260148235	8970	8970	8970	8970	10
655	20250325	094800	260058535	9020	9020	9020	9020	60
656	20250325	094700	259517335	9020	9020	9020	9020	0
657	20250325	094600	259517335	9020	9000	9020	9000	80
658	20250325	094500	258797315	9000	8950	9000	8920	51
659	20250325	094400	258341815	8950	8950	8950	8950	0
660	20250325	094300	258341815	8950	8960	8960	8950	586
661	20250325	094200	253096115	8970	9030	9030	8970	15
662	20250325	094100	252961305	8970	9020	9020	8970	40
663	20250325	094000	252601605	9020	9030	9040	9000	7
664	20250325	093900	252538465	8990	8990	8990	8990	100
665	20250325	093800	251639465	8990	9030	9030	8990	5
666	20250325	093700	251594415	9050	9040	9050	9040	400
667	20250325	093600	247975415	9040	9040	9040	9040	1
668	20250325	093500	247966375	9040	9000	9040	9000	807
669	20250325	093400	240701455	9000	8990	9000	8980	655
670	20250325	093300	234810705	8990	8990	8990	8990	5
671	20250325	093200	234765755	8990	9010	9010	8900	939
672	20250325	093100	226390125	9010	8970	9010	8930	1011
673	20250325	093000	217339245	9040	9050	9050	9040	60
674	20250325	092900	216796745	9050	9050	9050	9050	0
675	20250325	092800	216796745	9050	9030	9050	9030	247
676	20250325	092700	214566055	8950	9030	9060	8940	303
677	20250325	092600	211831275	9080	9030	9090	9030	1422
678	20250325	092500	198921885	9030	8960	9070	8960	4477
679	20250325	092400	158503185	8960	8950	8960	8930	140
680	20250325	092300	157251185	8950	8950	8950	8950	15
681	20250325	092200	157116935	8950	8950	8950	8950	15
682	20250325	092100	156982685	8950	8930	8950	8930	128
683	20250325	092000	155837435	8930	8910	8930	8900	10
684	20250325	091900	155748355	8930	8930	8930	8930	0
685	20250325	091800	155748355	8930	8880	8930	8870	58
686	20250325	091700	155233335	8860	8930	8930	8860	507
687	20250325	091600	150724855	8920	8920	8920	8920	0
688	20250325	091500	150724855	8920	8920	8970	8920	69
689	20250325	091400	150109275	8920	9000	9000	8920	80
690	20250325	091300	149393915	8990	9000	9000	8990	67
691	20250325	091200	148791335	9010	9010	9010	9000	107
692	20250325	091100	147827805	9050	9050	9050	9010	467
693	20250325	091000	143601795	9050	9010	9050	9000	1012
694	20250325	090900	134493185	9050	9000	9050	9000	40
695	20250325	090800	134131235	8990	9040	9040	8990	508
696	20250325	090700	129539315	9040	9040	9040	8980	328
697	20250325	090600	126586725	9000	9025	9030	9000	1409
698	20250325	090500	113898380	9050	9110	9150	9040	2924
699	20250325	090400	87269080	9090	9070	9160	9070	2244
700	20250325	090300	66839150	9070	9050	9070	9050	418
701	20250325	090200	63050620	9050	9000	9050	9000	1007
702	20250325	090100	53987520	9000	9000	9050	8920	1429
703	20250325	090000	41125450	9000	8950	9000	8820	4590