KissMeData/357120/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	212300	197450930	4455	4455	4455	4455	2561
3	20250326	212200	197450930	4455	4455	4455	4455	0
4	20250326	212100	197450930	4455	4455	4455	4455	0
5	20250326	212000	197450930	4455	4455	4455	4455	0
6	20250326	211900	197450930	4455	4455	4455	4455	0
7	20250326	211800	197450930	4455	4455	4455	4455	0
8	20250326	211700	197450930	4455	4455	4455	4455	0
9	20250326	211600	197450930	4455	4455	4455	4455	0
10	20250326	211500	197450930	4455	4455	4455	4455	0
11	20250326	211400	197450930	4455	4455	4455	4455	0
12	20250326	211300	197450930	4455	4455	4455	4455	0
13	20250326	211200	197450930	4455	4455	4455	4455	0
14	20250326	211100	197450930	4455	4455	4455	4455	0
15	20250326	211000	197450930	4455	4455	4455	4455	0
16	20250326	210900	197450930	4455	4455	4455	4455	0
17	20250326	210800	197450930	4455	4455	4455	4455	0
18	20250326	210700	197450930	4455	4455	4455	4455	0
19	20250326	210600	197450930	4455	4455	4455	4455	0
20	20250326	210500	197450930	4455	4455	4455	4455	0
21	20250326	210400	197450930	4455	4455	4455	4455	0
22	20250326	210300	197450930	4455	4455	4455	4455	0
23	20250326	210200	197450930	4455	4455	4455	4455	0
24	20250326	210100	197450930	4455	4455	4455	4455	0
25	20250326	210000	197450930	4455	4455	4455	4455	0
26	20250326	205900	197450930	4455	4455	4455	4455	0
27	20250326	205800	197450930	4455	4455	4455	4455	0
28	20250326	205700	197450930	4455	4455	4455	4455	0
29	20250326	205600	197450930	4455	4455	4455	4455	0
30	20250326	205500	197450930	4455	4455	4455	4455	0
31	20250326	205400	197450930	4455	4455	4455	4455	0
32	20250326	205300	197450930	4455	4455	4455	4455	2561
33	20250326	205200	197450930	4455	4455	4455	4455	0
34	20250326	205100	197450930	4455	4455	4455	4455	0
35	20250326	205000	197450930	4455	4455	4455	4455	0
36	20250326	204900	197450930	4455	4455	4455	4455	0
37	20250326	204800	197450930	4455	4455	4455	4455	0
38	20250326	204700	197450930	4455	4455	4455	4455	0
39	20250326	204600	197450930	4455	4455	4455	4455	0
40	20250326	204500	197450930	4455	4455	4455	4455	0
41	20250326	204400	197450930	4455	4455	4455	4455	0
42	20250326	204300	197450930	4455	4455	4455	4455	0
43	20250326	204200	197450930	4455	4455	4455	4455	0
44	20250326	204100	197450930	4455	4455	4455	4455	0
45	20250326	204000	197450930	4455	4455	4455	4455	0
46	20250326	203900	197450930	4455	4455	4455	4455	0
47	20250326	203800	197450930	4455	4455	4455	4455	0
48	20250326	203700	197450930	4455	4455	4455	4455	0
49	20250326	203600	197450930	4455	4455	4455	4455	0
50	20250326	203500	197450930	4455	4455	4455	4455	0
51	20250326	203400	197450930	4455	4455	4455	4455	0
52	20250326	203300	197450930	4455	4455	4455	4455	0
53	20250326	203200	197450930	4455	4455	4455	4455	0
54	20250326	203100	197450930	4455	4455	4455	4455	0
55	20250326	203000	197450930	4455	4455	4455	4455	0
56	20250326	202900	197450930	4455	4455	4455	4455	0
57	20250326	202800	197450930	4455	4455	4455	4455	0
58	20250326	202700	197450930	4455	4455	4455	4455	0
59	20250326	202600	197450930	4455	4455	4455	4455	0
60	20250326	202500	197450930	4455	4455	4455	4455	0
61	20250326	202400	197450930	4455	4455	4455	4455	0
62	20250326	202300	197450930	4455	4455	4455	4455	2561
63	20250326	202200	197450930	4455	4455	4455	4455	0
64	20250326	202100	197450930	4455	4455	4455	4455	0
65	20250326	202000	197450930	4455	4455	4455	4455	0
66	20250326	201900	197450930	4455	4455	4455	4455	0
67	20250326	201800	197450930	4455	4455	4455	4455	0
68	20250326	201700	197450930	4455	4455	4455	4455	0
69	20250326	201600	197450930	4455	4455	4455	4455	0
70	20250326	201500	197450930	4455	4455	4455	4455	0
71	20250326	201400	197450930	4455	4455	4455	4455	0
72	20250326	201300	197450930	4455	4455	4455	4455	0
73	20250326	201200	197450930	4455	4455	4455	4455	0
74	20250326	201100	197450930	4455	4455	4455	4455	0
75	20250326	201000	197450930	4455	4455	4455	4455	0
76	20250326	200900	197450930	4455	4455	4455	4455	0
77	20250326	200800	197450930	4455	4455	4455	4455	0
78	20250326	200700	197450930	4455	4455	4455	4455	0
79	20250326	200600	197450930	4455	4455	4455	4455	0
80	20250326	200500	197450930	4455	4455	4455	4455	0
81	20250326	200400	197450930	4455	4455	4455	4455	0
82	20250326	200300	197450930	4455	4455	4455	4455	0
83	20250326	200200	197450930	4455	4455	4455	4455	0
84	20250326	200100	197450930	4455	4455	4455	4455	0
85	20250326	200000	197450930	4455	4455	4455	4455	0
86	20250326	195900	197450930	4455	4455	4455	4455	0
87	20250326	195800	197450930	4455	4455	4455	4455	0
88	20250326	195700	197450930	4455	4455	4455	4455	0
89	20250326	195600	197450930	4455	4455	4455	4455	0
90	20250326	195500	197450930	4455	4455	4455	4455	0
91	20250326	195400	197450930	4455	4455	4455	4455	0
92	20250326	195300	197450930	4455	4455	4455	4455	2561
93	20250326	195200	197450930	4455	4455	4455	4455	0
94	20250326	195100	197450930	4455	4455	4455	4455	0
95	20250326	195000	197450930	4455	4455	4455	4455	0
96	20250326	194900	197450930	4455	4455	4455	4455	0
97	20250326	194800	197450930	4455	4455	4455	4455	0
98	20250326	194700	197450930	4455	4455	4455	4455	0
99	20250326	194600	197450930	4455	4455	4455	4455	0
100	20250326	194500	197450930	4455	4455	4455	4455	0
101	20250326	194400	197450930	4455	4455	4455	4455	0
102	20250326	194300	197450930	4455	4455	4455	4455	0
103	20250326	194200	197450930	4455	4455	4455	4455	0
104	20250326	194100	197450930	4455	4455	4455	4455	0
105	20250326	194000	197450930	4455	4455	4455	4455	0
106	20250326	193900	197450930	4455	4455	4455	4455	0
107	20250326	193800	197450930	4455	4455	4455	4455	0
108	20250326	193700	197450930	4455	4455	4455	4455	0
109	20250326	193600	197450930	4455	4455	4455	4455	0
110	20250326	193500	197450930	4455	4455	4455	4455	0
111	20250326	193400	197450930	4455	4455	4455	4455	0
112	20250326	193300	197450930	4455	4455	4455	4455	0
113	20250326	193200	197450930	4455	4455	4455	4455	0
114	20250326	193100	197450930	4455	4455	4455	4455	0
115	20250326	193000	197450930	4455	4455	4455	4455	0
116	20250326	192900	197450930	4455	4455	4455	4455	0
117	20250326	192800	197450930	4455	4455	4455	4455	0
118	20250326	192700	197450930	4455	4455	4455	4455	0
119	20250326	192600	197450930	4455	4455	4455	4455	0
120	20250326	192500	197450930	4455	4455	4455	4455	0
121	20250326	192400	197450930	4455	4455	4455	4455	0
122	20250326	192300	197450930	4455	4455	4455	4455	2561
123	20250326	192200	197450930	4455	4455	4455	4455	0
124	20250326	192100	197450930	4455	4455	4455	4455	0
125	20250326	192000	197450930	4455	4455	4455	4455	0
126	20250326	191900	197450930	4455	4455	4455	4455	0
127	20250326	191800	197450930	4455	4455	4455	4455	0
128	20250326	191700	197450930	4455	4455	4455	4455	0
129	20250326	191600	197450930	4455	4455	4455	4455	0
130	20250326	191500	197450930	4455	4455	4455	4455	0
131	20250326	191400	197450930	4455	4455	4455	4455	0
132	20250326	191300	197450930	4455	4455	4455	4455	0
133	20250326	191200	197450930	4455	4455	4455	4455	0
134	20250326	191100	197450930	4455	4455	4455	4455	0
135	20250326	191000	197450930	4455	4455	4455	4455	0
136	20250326	190900	197450930	4455	4455	4455	4455	0
137	20250326	190800	197450930	4455	4455	4455	4455	0
138	20250326	190700	197450930	4455	4455	4455	4455	0
139	20250326	190600	197450930	4455	4455	4455	4455	0
140	20250326	190500	197450930	4455	4455	4455	4455	0
141	20250326	190400	197450930	4455	4455	4455	4455	0
142	20250326	190300	197450930	4455	4455	4455	4455	0
143	20250326	190200	197450930	4455	4455	4455	4455	0
144	20250326	190100	197450930	4455	4455	4455	4455	0
145	20250326	190000	197450930	4455	4455	4455	4455	0
146	20250326	185900	197450930	4455	4455	4455	4455	0
147	20250326	185800	197450930	4455	4455	4455	4455	0
148	20250326	185700	197450930	4455	4455	4455	4455	0
149	20250326	185600	197450930	4455	4455	4455	4455	0
150	20250326	185500	197450930	4455	4455	4455	4455	0
151	20250326	185400	197450930	4455	4455	4455	4455	0
152	20250326	185300	197450930	4455	4455	4455	4455	2561
153	20250326	185200	197450930	4455	4455	4455	4455	0
154	20250326	185100	197450930	4455	4455	4455	4455	0
155	20250326	185000	197450930	4455	4455	4455	4455	0
156	20250326	184900	197450930	4455	4455	4455	4455	0
157	20250326	184800	197450930	4455	4455	4455	4455	0
158	20250326	184700	197450930	4455	4455	4455	4455	0
159	20250326	184600	197450930	4455	4455	4455	4455	0
160	20250326	184500	197450930	4455	4455	4455	4455	0
161	20250326	184400	197450930	4455	4455	4455	4455	0
162	20250326	184300	197450930	4455	4455	4455	4455	0
163	20250326	184200	197450930	4455	4455	4455	4455	0
164	20250326	184100	197450930	4455	4455	4455	4455	0
165	20250326	184000	197450930	4455	4455	4455	4455	0
166	20250326	183900	197450930	4455	4455	4455	4455	0
167	20250326	183800	197450930	4455	4455	4455	4455	0
168	20250326	183700	197450930	4455	4455	4455	4455	0
169	20250326	183600	197450930	4455	4455	4455	4455	0
170	20250326	183500	197450930	4455	4455	4455	4455	0
171	20250326	183400	197450930	4455	4455	4455	4455	0
172	20250326	183300	197450930	4455	4455	4455	4455	0
173	20250326	183200	197450930	4455	4455	4455	4455	0
174	20250326	183100	197450930	4455	4455	4455	4455	0
175	20250326	183000	197450930	4455	4455	4455	4455	0
176	20250326	182900	197450930	4455	4455	4455	4455	0
177	20250326	182800	197450930	4455	4455	4455	4455	0
178	20250326	182700	197450930	4455	4455	4455	4455	0
179	20250326	182600	197450930	4455	4455	4455	4455	0
180	20250326	182500	197450930	4455	4455	4455	4455	0
181	20250326	182400	197450930	4455	4455	4455	4455	0
182	20250326	182300	197450930	4455	4455	4455	4455	2561
183	20250326	182200	197450930	4455	4455	4455	4455	0
184	20250326	182100	197450930	4455	4455	4455	4455	0
185	20250326	182000	197450930	4455	4455	4455	4455	0
186	20250326	181900	197450930	4455	4455	4455	4455	0
187	20250326	181800	197450930	4455	4455	4455	4455	0
188	20250326	181700	197450930	4455	4455	4455	4455	0
189	20250326	181600	197450930	4455	4455	4455	4455	0
190	20250326	181500	197450930	4455	4455	4455	4455	0
191	20250326	181400	197450930	4455	4455	4455	4455	0
192	20250326	181300	197450930	4455	4455	4455	4455	0
193	20250326	181200	197450930	4455	4455	4455	4455	0
194	20250326	181100	197450930	4455	4455	4455	4455	0
195	20250326	181000	197450930	4455	4455	4455	4455	0
196	20250326	180900	197450930	4455	4455	4455	4455	0
197	20250326	180800	197450930	4455	4455	4455	4455	0
198	20250326	180700	197450930	4455	4455	4455	4455	0
199	20250326	180600	197450930	4455	4455	4455	4455	0
200	20250326	180500	197450930	4455	4455	4455	4455	0
201	20250326	180400	197450930	4455	4455	4455	4455	0
202	20250326	180300	197450930	4455	4455	4455	4455	0
203	20250326	180200	197450930	4455	4455	4455	4455	0
204	20250326	180100	197450930	4455	4455	4455	4455	0
205	20250326	180000	197450930	4455	4455	4455	4455	0
206	20250326	175900	197450930	4455	4455	4455	4455	0
207	20250326	175800	197450930	4455	4455	4455	4455	0
208	20250326	175700	197450930	4455	4455	4455	4455	0
209	20250326	175600	197450930	4455	4455	4455	4455	0
210	20250326	175500	197450930	4455	4455	4455	4455	0
211	20250326	175400	197450930	4455	4455	4455	4455	0
212	20250326	175300	197450930	4455	4455	4455	4455	2561
213	20250326	175200	197450930	4455	4455	4455	4455	0
214	20250326	175100	197450930	4455	4455	4455	4455	0
215	20250326	175000	197450930	4455	4455	4455	4455	0
216	20250326	174900	197450930	4455	4455	4455	4455	0
217	20250326	174800	197450930	4455	4455	4455	4455	0
218	20250326	174700	197450930	4455	4455	4455	4455	0
219	20250326	174600	197450930	4455	4455	4455	4455	0
220	20250326	174500	197450930	4455	4455	4455	4455	0
221	20250326	174400	197450930	4455	4455	4455	4455	0
222	20250326	174300	197450930	4455	4455	4455	4455	0
223	20250326	174200	197450930	4455	4455	4455	4455	0
224	20250326	174100	197450930	4455	4455	4455	4455	0
225	20250326	174000	197450930	4455	4455	4455	4455	0
226	20250326	173900	197450930	4455	4455	4455	4455	0
227	20250326	173800	197450930	4455	4455	4455	4455	0
228	20250326	173700	197450930	4455	4455	4455	4455	0
229	20250326	173600	197450930	4455	4455	4455	4455	0
230	20250326	173500	197450930	4455	4455	4455	4455	0
231	20250326	173400	197450930	4455	4455	4455	4455	0
232	20250326	173300	197450930	4455	4455	4455	4455	0
233	20250326	173200	197450930	4455	4455	4455	4455	0
234	20250326	173100	197450930	4455	4455	4455	4455	0
235	20250326	173000	197450930	4455	4455	4455	4455	0
236	20250326	172900	197450930	4455	4455	4455	4455	0
237	20250326	172800	197450930	4455	4455	4455	4455	0
238	20250326	172700	197450930	4455	4455	4455	4455	0
239	20250326	172600	197450930	4455	4455	4455	4455	0
240	20250326	172500	197450930	4455	4455	4455	4455	0
241	20250326	172400	197450930	4455	4455	4455	4455	0
242	20250326	172300	197450930	4455	4455	4455	4455	2561
243	20250326	172200	197450930	4455	4455	4455	4455	0
244	20250326	172100	197450930	4455	4455	4455	4455	0
245	20250326	172000	197450930	4455	4455	4455	4455	0
246	20250326	171900	197450930	4455	4455	4455	4455	0
247	20250326	171800	197450930	4455	4455	4455	4455	0
248	20250326	171700	197450930	4455	4455	4455	4455	0
249	20250326	171600	197450930	4455	4455	4455	4455	0
250	20250326	171500	197450930	4455	4455	4455	4455	0
251	20250326	171400	197450930	4455	4455	4455	4455	0
252	20250326	171300	197450930	4455	4455	4455	4455	0
253	20250326	171200	197450930	4455	4455	4455	4455	0
254	20250326	171100	197450930	4455	4455	4455	4455	0
255	20250326	171000	197450930	4455	4455	4455	4455	0
256	20250326	170900	197450930	4455	4455	4455	4455	0
257	20250326	170800	197450930	4455	4455	4455	4455	0
258	20250326	170700	197450930	4455	4455	4455	4455	0
259	20250326	170600	197450930	4455	4455	4455	4455	0
260	20250326	170500	197450930	4455	4455	4455	4455	0
261	20250326	170400	197450930	4455	4455	4455	4455	0
262	20250326	170300	197450930	4455	4455	4455	4455	0
263	20250326	170200	197450930	4455	4455	4455	4455	0
264	20250326	170100	197450930	4455	4455	4455	4455	0
265	20250326	170000	197450930	4455	4455	4455	4455	0
266	20250326	165900	197450930	4455	4455	4455	4455	0
267	20250326	165800	197450930	4455	4455	4455	4455	0
268	20250326	165700	197450930	4455	4455	4455	4455	0
269	20250326	165600	197450930	4455	4455	4455	4455	0
270	20250326	165500	197450930	4455	4455	4455	4455	0
271	20250326	165400	197450930	4455	4455	4455	4455	0
272	20250326	165300	197450930	4455	4455	4455	4455	2561
273	20250326	165200	197450930	4455	4455	4455	4455	0
274	20250326	165100	197450930	4455	4455	4455	4455	0
275	20250326	165000	197450930	4455	4455	4455	4455	0
276	20250326	164900	197450930	4455	4455	4455	4455	0
277	20250326	164800	197450930	4455	4455	4455	4455	0
278	20250326	164700	197450930	4455	4455	4455	4455	0
279	20250326	164600	197450930	4455	4455	4455	4455	0
280	20250326	164500	197450930	4455	4455	4455	4455	0
281	20250326	164400	197450930	4455	4455	4455	4455	0
282	20250326	164300	197450930	4455	4455	4455	4455	0
283	20250326	164200	197450930	4455	4455	4455	4455	0
284	20250326	164100	197450930	4455	4455	4455	4455	0
285	20250326	164000	197450930	4455	4455	4455	4455	0
286	20250326	163900	197450930	4455	4455	4455	4455	0
287	20250326	163800	197450930	4455	4455	4455	4455	0
288	20250326	163700	197450930	4455	4455	4455	4455	0
289	20250326	163600	197450930	4455	4455	4455	4455	0
290	20250326	163500	197450930	4455	4455	4455	4455	0
291	20250326	163400	197450930	4455	4455	4455	4455	0
292	20250326	163300	197450930	4455	4455	4455	4455	0
293	20250326	163200	197450930	4455	4455	4455	4455	0
294	20250326	163100	197450930	4455	4455	4455	4455	0
295	20250326	163000	197450930	4455	4455	4455	4455	0
296	20250326	162900	197450930	4455	4455	4455	4455	0
297	20250326	162800	197450930	4455	4455	4455	4455	0
298	20250326	162700	197450930	4455	4455	4455	4455	0
299	20250326	162600	197450930	4455	4455	4455	4455	0
300	20250326	162500	197450930	4455	4455	4455	4455	0
301	20250326	162400	197450930	4455	4455	4455	4455	0
302	20250326	162300	197450930	4455	4455	4455	4455	2561
303	20250326	162200	197450930	4455	4455	4455	4455	0
304	20250326	162100	197450930	4455	4455	4455	4455	0
305	20250326	162000	197450930	4455	4455	4455	4455	0
306	20250326	161900	197450930	4455	4455	4455	4455	0
307	20250326	161800	197450930	4455	4455	4455	4455	0
308	20250326	161700	197450930	4455	4455	4455	4455	0
309	20250326	161600	197450930	4455	4455	4455	4455	0
310	20250326	161500	197450930	4455	4455	4455	4455	0
311	20250326	161400	197450930	4455	4455	4455	4455	0
312	20250326	161300	197450930	4455	4455	4455	4455	0
313	20250326	161200	197450930	4455	4455	4455	4455	0
314	20250326	161100	197450930	4455	4455	4455	4455	0
315	20250326	161000	197450930	4455	4455	4455	4455	0
316	20250326	160900	197450930	4455	4455	4455	4455	0
317	20250326	160800	197450930	4455	4455	4455	4455	0
318	20250326	160700	197450930	4455	4455	4455	4455	0
319	20250326	160600	197450930	4455	4455	4455	4455	0
320	20250326	160500	197450930	4455	4455	4455	4455	0
321	20250326	160400	197450930	4455	4455	4455	4455	0
322	20250326	160300	197450930	4455	4455	4455	4455	0
323	20250326	160200	197450930	4455	4455	4455	4455	0
324	20250326	160100	197450930	4455	4455	4455	4455	0
325	20250326	160000	197450930	4455	4455	4455	4455	0
326	20250326	155900	197450930	4455	4455	4455	4455	0
327	20250326	155800	197450930	4455	4455	4455	4455	0
328	20250326	155700	197450930	4455	4455	4455	4455	0
329	20250326	155600	197450930	4455	4455	4455	4455	0
330	20250326	155500	197450930	4455	4455	4455	4455	0
331	20250326	155400	197450930	4455	4455	4455	4455	0
332	20250326	155300	197450930	4455	4455	4455	4455	2561
333	20250326	155200	197450930	4455	4455	4455	4455	0
334	20250326	155100	197450930	4455	4455	4455	4455	0
335	20250326	155000	197450930	4455	4455	4455	4455	0
336	20250326	154900	197450930	4455	4455	4455	4455	0
337	20250326	154800	197450930	4455	4455	4455	4455	0
338	20250326	154700	197450930	4455	4455	4455	4455	0
339	20250326	154600	197450930	4455	4455	4455	4455	0
340	20250326	154500	197450930	4455	4455	4455	4455	0
341	20250326	154400	197450930	4455	4455	4455	4455	0
342	20250326	154300	197450930	4455	4455	4455	4455	0
343	20250326	154200	197450930	4455	4455	4455	4455	0
344	20250326	154100	197450930	4455	4455	4455	4455	0
345	20250326	154000	197450930	4455	4455	4455	4455	0
346	20250326	153900	197450930	4455	4455	4455	4455	0
347	20250326	153800	197450930	4455	4455	4455	4455	0
348	20250326	153700	197450930	4455	4455	4455	4455	0
349	20250326	153600	197450930	4455	4455	4455	4455	0
350	20250326	153500	197450930	4455	4455	4455	4455	0
351	20250326	153400	197450930	4455	4455	4455	4455	0
352	20250326	153300	197450930	4455	4455	4455	4455	0
353	20250326	153200	197450930	4455	4455	4455	4455	0
354	20250326	153100	197450930	4455	4455	4455	4455	0
355	20250326	153000	197450930	4455	4455	4455	4455	2561
356	20250326	152900	186041675	4455	4455	4455	4455	0
357	20250326	152800	186041675	4455	4455	4455	4455	0
358	20250326	152700	186041675	4455	4455	4455	4455	0
359	20250326	152600	186041675	4455	4455	4455	4455	0
360	20250326	152500	186041675	4455	4455	4455	4455	0
361	20250326	152400	186041675	4455	4455	4455	4455	0
362	20250326	152300	186041675	4455	4455	4455	4455	0
363	20250326	152200	186041675	4455	4455	4455	4455	0
364	20250326	152100	186041675	4455	4455	4455	4455	0
365	20250326	152000	186041675	4455	4455	4455	4455	0
366	20250326	151900	186041675	4455	4450	4455	4450	67
367	20250326	151800	185743520	4455	4455	4455	4455	0
368	20250326	151700	185743520	4455	4455	4455	4455	6
369	20250326	151600	185716790	4455	4455	4455	4455	11
370	20250326	151500	185667785	4455	4450	4455	4450	395
371	20250326	151400	183909935	4450	4450	4450	4450	0
372	20250326	151300	183909935	4450	4450	4450	4450	35
373	20250326	151200	183754185	4450	4450	4450	4450	0
374	20250326	151100	183754185	4450	4450	4450	4450	30
375	20250326	151000	183620685	4450	4450	4450	4450	32
376	20250326	150900	183478285	4450	4450	4450	4450	0
377	20250326	150800	183478285	4450	4450	4450	4450	26
378	20250326	150700	183362585	4455	4455	4455	4455	17
379	20250326	150600	183286850	4455	4455	4455	4455	0
380	20250326	150500	183286850	4455	4455	4455	4455	0
381	20250326	150400	183286850	4455	4455	4455	4455	12
382	20250326	150300	183233390	4455	4455	4455	4455	0
383	20250326	150200	183233390	4455	4455	4455	4455	0
384	20250326	150100	183233390	4455	4455	4455	4455	11
385	20250326	150000	183184385	4455	4455	4455	4455	2
386	20250326	145900	183175475	4455	4455	4455	4455	0
387	20250326	145800	183175475	4455	4455	4455	4455	0
388	20250326	145700	183175475	4455	4455	4455	4455	12
389	20250326	145600	183122015	4455	4455	4455	4455	6
390	20250326	145500	183095285	4455	4455	4455	4455	0
391	20250326	145400	183095285	4455	4455	4455	4455	0
392	20250326	145300	183095285	4455	4455	4455	4455	11
393	20250326	145200	183046280	4455	4455	4455	4455	0
394	20250326	145100	183046280	4455	4455	4455	4455	0
395	20250326	145000	183046280	4455	4455	4455	4455	33
396	20250326	144900	182899265	4455	4455	4455	4455	93
397	20250326	144800	182484950	4455	4455	4455	4455	0
398	20250326	144700	182484950	4455	4455	4455	4455	0
399	20250326	144600	182484950	4455	4455	4455	4455	0
400	20250326	144500	182484950	4455	4455	4455	4455	0
401	20250326	144400	182484950	4455	4455	4455	4455	0
402	20250326	144300	182484950	4455	4455	4455	4455	0
403	20250326	144200	182484950	4455	4460	4460	4455	78
404	20250326	144100	182137370	4455	4455	4455	4455	0
405	20250326	144000	182137370	4455	4445	4455	4445	763
406	20250326	143900	178741805	4445	4445	4445	4445	25
407	20250326	143800	178630680	4445	4445	4445	4445	0
408	20250326	143700	178630680	4445	4445	4445	4445	0
409	20250326	143600	178630680	4445	4445	4445	4445	0
410	20250326	143500	178630680	4445	4450	4450	4445	101
411	20250326	143400	178181275	4450	4450	4450	4450	0
412	20250326	143300	178181275	4450	4450	4450	4450	0
413	20250326	143200	178181275	4450	4450	4450	4450	0
414	20250326	143100	178181275	4450	4450	4450	4450	281
415	20250326	143000	176930825	4455	4455	4455	4455	0
416	20250326	142900	176930825	4455	4455	4455	4455	0
417	20250326	142800	176930825	4455	4455	4455	4455	0
418	20250326	142700	176930825	4455	4455	4455	4455	11
419	20250326	142600	176881820	4455	4455	4455	4455	141
420	20250326	142500	176253665	4455	4455	4455	4455	0
421	20250326	142400	176253665	4455	4455	4455	4455	12
422	20250326	142300	176200205	4455	4455	4455	4455	0
423	20250326	142200	176200205	4455	4455	4455	4455	0
424	20250326	142100	176200205	4455	4455	4455	4455	0
425	20250326	142000	176200205	4455	4455	4455	4455	12
426	20250326	141900	176146745	4455	4455	4455	4455	0
427	20250326	141800	176146745	4455	4455	4455	4455	0
428	20250326	141700	176146745	4455	4455	4455	4455	43
429	20250326	141600	175955180	4455	4455	4455	4455	363
430	20250326	141500	174338015	4460	4460	4460	4460	0
431	20250326	141400	174338015	4460	4460	4460	4460	0
432	20250326	141300	174338015	4460	4460	4460	4460	12
433	20250326	141200	174284495	4460	4460	4460	4460	0
434	20250326	141100	174284495	4460	4460	4460	4460	0
435	20250326	141000	174284495	4460	4460	4460	4460	0
436	20250326	140900	174284495	4460	4460	4460	4460	22
437	20250326	140800	174186375	4460	4460	4460	4460	0
438	20250326	140700	174186375	4460	4460	4460	4460	0
439	20250326	140600	174186375	4460	4460	4460	4460	0
440	20250326	140500	174186375	4460	4460	4460	4460	12
441	20250326	140400	174132855	4460	4460	4460	4460	0
442	20250326	140300	174132855	4460	4460	4460	4460	10
443	20250326	140200	174088255	4460	4460	4460	4460	11
444	20250326	140100	174039195	4460	4460	4460	4460	0
445	20250326	140000	174039195	4460	4460	4460	4460	0
446	20250326	135900	174039195	4460	4460	4460	4460	0
447	20250326	135800	174039195	4460	4460	4460	4460	12
448	20250326	135700	173985675	4455	4455	4455	4455	0
449	20250326	135600	173985675	4455	4455	4455	4455	0
450	20250326	135500	173985675	4455	4455	4455	4455	0
451	20250326	135400	173985675	4455	4460	4460	4455	48
452	20250326	135300	173771725	4460	4460	4460	4460	0
453	20250326	135200	173771725	4460	4460	4460	4460	0
454	20250326	135100	173771725	4460	4460	4460	4460	0
455	20250326	135000	173771725	4460	4460	4460	4460	11
456	20250326	134900	173722665	4460	4460	4460	4460	10
457	20250326	134800	173678065	4460	4455	4460	4455	4589
458	20250326	134700	153230355	4450	4450	4450	4450	40
459	20250326	134600	153052355	4450	4455	4455	4450	1698
460	20250326	134500	145496030	4455	4455	4455	4455	0
461	20250326	134400	145496030	4455	4455	4455	4455	0
462	20250326	134300	145496030	4455	4455	4455	4455	11
463	20250326	134200	145447025	4455	4455	4455	4455	0
464	20250326	134100	145447025	4455	4455	4455	4455	0
465	20250326	134000	145447025	4455	4455	4455	4455	10
466	20250326	133900	145402475	4455	4455	4455	4455	12
467	20250326	133800	145349015	4455	4455	4455	4455	0
468	20250326	133700	145349015	4455	4455	4455	4455	5
469	20250326	133600	145326740	4455	4455	4455	4455	11
470	20250326	133500	145277735	4455	4455	4455	4455	0
471	20250326	133400	145277735	4455	4455	4455	4455	0
472	20250326	133300	145277735	4455	4455	4455	4455	0
473	20250326	133200	145277735	4455	4455	4455	4455	11
474	20250326	133100	145228730	4455	4455	4455	4455	0
475	20250326	133000	145228730	4455	4455	4455	4455	0
476	20250326	132900	145228730	4455	4455	4455	4455	0
477	20250326	132800	145228730	4455	4455	4455	4455	12
478	20250326	132700	145175270	4455	4455	4455	4455	0
479	20250326	132600	145175270	4455	4455	4455	4455	50
480	20250326	132500	144952520	4455	4460	4460	4455	1055
481	20250326	132400	140252435	4455	4455	4455	4455	45
482	20250326	132300	140051960	4455	4455	4455	4455	45
483	20250326	132200	139851485	4455	4455	4455	4455	441
484	20250326	132100	137886830	4455	4455	4455	4455	23
485	20250326	132000	137784365	4455	4455	4455	4455	1
486	20250326	131900	137779910	4455	4455	4455	4455	1
487	20250326	131800	137775455	4455	4455	4455	4455	0
488	20250326	131700	137775455	4455	4455	4455	4455	23
489	20250326	131600	137672990	4455	4455	4455	4455	0
490	20250326	131500	137672990	4455	4455	4455	4455	43
491	20250326	131400	137481425	4450	4450	4450	4450	0
492	20250326	131300	137481425	4450	4450	4450	4450	0
493	20250326	131200	137481425	4450	4450	4450	4450	203
494	20250326	131100	136578075	4450	4450	4450	4450	3
495	20250326	131000	136564725	4450	4450	4450	4450	0
496	20250326	130900	136564725	4450	4450	4450	4450	0
497	20250326	130800	136564725	4450	4450	4450	4450	0
498	20250326	130700	136564725	4450	4450	4450	4450	0
499	20250326	130600	136564725	4450	4450	4450	4450	190
500	20250326	130500	135719225	4455	4455	4455	4455	0
501	20250326	130400	135719225	4455	4455	4455	4455	0
502	20250326	130300	135719225	4455	4455	4455	4455	0
503	20250326	130200	135719225	4455	4455	4455	4455	24
504	20250326	130100	135612305	4450	4450	4450	4450	0
505	20250326	130000	135612305	4450	4450	4450	4450	190
506	20250326	125900	134766805	4455	4455	4455	4455	11
507	20250326	125800	134717800	4455	4455	4455	4455	1087
508	20250326	125700	129875215	4450	4450	4450	4445	209
509	20250326	125600	128945425	4455	4455	4455	4455	0
510	20250326	125500	128945425	4455	4455	4455	4455	12
511	20250326	125400	128891965	4455	4455	4455	4455	0
512	20250326	125300	128891965	4455	4455	4455	4455	0
513	20250326	125200	128891965	4455	4455	4455	4455	0
514	20250326	125100	128891965	4455	4450	4455	4445	191
515	20250326	125000	128042295	4450	4450	4450	4450	51
516	20250326	124900	127815345	4450	4450	4450	4450	100
517	20250326	124800	127370345	4455	4455	4455	4455	11
518	20250326	124700	127321340	4450	4450	4450	4450	0
519	20250326	124600	127321340	4450	4450	4450	4450	0
520	20250326	124500	127321340	4450	4450	4450	4450	190
521	20250326	124400	126475840	4455	4455	4455	4455	21
522	20250326	124300	126382285	4450	4450	4450	4450	0
523	20250326	124200	126382285	4450	4450	4450	4450	190
524	20250326	124100	125536785	4450	4445	4450	4445	1720
525	20250326	124000	117889395	4450	4450	4450	4450	12
526	20250326	123900	117835995	4450	4450	4450	4450	0
527	20250326	123800	117835995	4450	4450	4450	4450	546
528	20250326	123700	115406295	4445	4445	4445	4445	0
529	20250326	123600	115406295	4445	4445	4445	4445	190
530	20250326	123500	114561745	4445	4445	4445	4445	351
531	20250326	123400	113001550	4445	4445	4445	4445	0
532	20250326	123300	113001550	4445	4445	4445	4445	0
533	20250326	123200	113001550	4445	4445	4445	4445	0
534	20250326	123100	113001550	4445	4445	4445	4445	200
535	20250326	123000	112112550	4450	4445	4450	4445	249
536	20250326	122900	111005450	4450	4450	4450	4450	12
537	20250326	122800	110952050	4450	4450	4450	4450	118
538	20250326	122700	110426950	4450	4450	4450	4450	0
539	20250326	122600	110426950	4450	4450	4450	4445	226
540	20250326	122500	109421845	4450	4450	4450	4450	0
541	20250326	122400	109421845	4450	4450	4450	4450	0
542	20250326	122300	109421845	4450	4450	4450	4450	29
543	20250326	122200	109292795	4450	4450	4450	4450	0
544	20250326	122100	109292795	4450	4450	4450	4445	216
545	20250326	122000	108332335	4450	4450	4450	4450	0
546	20250326	121900	108332335	4450	4450	4450	4450	0
547	20250326	121800	108332335	4450	4450	4450	4450	0
548	20250326	121700	108332335	4450	4450	4450	4450	0
549	20250326	121600	108332335	4450	4450	4450	4450	0
550	20250326	121500	108332335	4450	4450	4450	4450	258
551	20250326	121400	107184235	4450	4450	4450	4450	0
552	20250326	121300	107184235	4450	4450	4450	4450	0
553	20250326	121200	107184235	4450	4450	4450	4450	190
554	20250326	121100	106338735	4455	4455	4455	4455	11
555	20250326	121000	106289730	4450	4450	4450	4450	0
556	20250326	120900	106289730	4450	4450	4450	4450	0
557	20250326	120800	106289730	4450	4450	4450	4450	0
558	20250326	120700	106289730	4450	4450	4450	4450	0
559	20250326	120600	106289730	4450	4450	4450	4450	251
560	20250326	120500	105172780	4455	4455	4455	4455	0
561	20250326	120400	105172780	4455	4455	4455	4455	0
562	20250326	120300	105172780	4455	4455	4455	4455	23
563	20250326	120200	105070315	4455	4455	4455	4455	2
564	20250326	120100	105061405	4450	4450	4450	4450	0
565	20250326	120000	105061405	4450	4450	4450	4450	252
566	20250326	115900	103940005	4455	4455	4455	4455	12
567	20250326	115800	103886545	4450	4450	4450	4450	0
568	20250326	115700	103886545	4450	4450	4450	4450	190
569	20250326	115600	103041045	4455	4455	4455	4455	23
570	20250326	115500	102938580	4455	4455	4455	4455	0
571	20250326	115400	102938580	4455	4455	4455	4455	0
572	20250326	115300	102938580	4455	4455	4455	4455	1
573	20250326	115200	102934125	4450	4450	4450	4450	0
574	20250326	115100	102934125	4450	4450	4450	4450	190
575	20250326	115000	102088625	4450	4450	4450	4450	0
576	20250326	114900	102088625	4450	4450	4450	4450	0
577	20250326	114800	102088625	4450	4450	4450	4450	0
578	20250326	114700	102088625	4450	4450	4450	4450	0
579	20250326	114600	102088625	4450	4450	4450	4450	0
580	20250326	114500	102088625	4450	4450	4450	4450	190
581	20250326	114400	101243125	4450	4450	4450	4450	0
582	20250326	114300	101243125	4450	4450	4450	4450	0
583	20250326	114200	101243125	4450	4450	4450	4450	190
584	20250326	114100	100397625	4455	4455	4455	4455	24
585	20250326	114000	100290705	4455	4455	4455	4455	0
586	20250326	113900	100290705	4455	4455	4455	4455	203
587	20250326	113800	99386340	4455	4455	4455	4455	0
588	20250326	113700	99386340	4455	4455	4455	4455	11
589	20250326	113600	99337335	4450	4450	4450	4450	190
590	20250326	113500	98491835	4450	4450	4450	4450	0
591	20250326	113400	98491835	4450	4450	4450	4450	0
592	20250326	113300	98491835	4450	4450	4450	4450	0
593	20250326	113200	98491835	4450	4450	4450	4450	0
594	20250326	113100	98491835	4450	4450	4450	4450	0
595	20250326	113000	98491835	4450	4450	4450	4450	190
596	20250326	112900	97646335	4465	4450	4465	4450	995
597	20250326	112800	93211380	4450	4450	4450	4450	0
598	20250326	112700	93211380	4450	4450	4450	4450	0
599	20250326	112600	93211380	4450	4455	4455	4445	838
600	20250326	112500	89483050	4455	4455	4455	4455	15
601	20250326	112400	89416225	4455	4455	4455	4455	12
602	20250326	112300	89362765	4455	4455	4455	4455	0
603	20250326	112200	89362765	4455	4455	4455	4455	0
604	20250326	112100	89362765	4455	4450	4455	4445	241
605	20250326	112000	88290720	4465	4465	4465	4465	362
606	20250326	111900	86674390	4460	4460	4460	4460	96
607	20250326	111800	86246230	4460	4460	4460	4460	0
608	20250326	111700	86246230	4460	4455	4460	4455	129
609	20250326	111600	85670920	4460	4460	4460	4460	40
610	20250326	111500	85492520	4445	4445	4460	4440	635
611	20250326	111400	82667865	4445	4445	4445	4445	0
612	20250326	111300	82667865	4445	4445	4445	4445	0
613	20250326	111200	82667865	4445	4450	4450	4445	190
614	20250326	111100	81823175	4460	4460	4460	4460	22
615	20250326	111000	81725055	4460	4460	4460	4460	0
616	20250326	110900	81725055	4460	4460	4460	4460	249
617	20250326	110800	80614515	4460	4460	4460	4460	320
618	20250326	110700	79187315	4450	4450	4450	4450	0
619	20250326	110600	79187315	4450	4450	4450	4450	190
620	20250326	110500	78341815	4460	4460	4460	4460	0
621	20250326	110400	78341815	4460	4460	4460	4460	73
622	20250326	110300	78016235	4460	4460	4460	4460	0
623	20250326	110200	78016235	4460	4460	4460	4460	60
624	20250326	110100	77748635	4460	4460	4460	4460	1
625	20250326	110000	77744175	4450	4450	4450	4450	190
626	20250326	105900	76898675	4460	4460	4460	4460	610
627	20250326	105800	74178075	4445	4445	4445	4445	0
628	20250326	105700	74178075	4445	4460	4460	4445	206
629	20250326	105600	73261760	4460	4460	4460	4460	204
630	20250326	105500	72351920	4460	4460	4460	4460	0
631	20250326	105400	72351920	4460	4460	4460	4460	0
632	20250326	105300	72351920	4460	4460	4460	4460	11
633	20250326	105200	72302860	4460	4460	4460	4460	726
634	20250326	105100	69064900	4460	4455	4460	4455	1607
635	20250326	105000	61905005	4460	4460	4460	4460	0
636	20250326	104900	61905005	4460	4460	4460	4460	12
637	20250326	104800	61851485	4460	4460	4460	4460	0
638	20250326	104700	61851485	4460	4460	4460	4460	50
639	20250326	104600	61628485	4455	4455	4455	4455	0
640	20250326	104500	61628485	4455	4455	4455	4455	190
641	20250326	104400	60782035	4460	4460	4460	4460	0
642	20250326	104300	60782035	4460	4460	4460	4460	0
643	20250326	104200	60782035	4460	4460	4460	4460	14
644	20250326	104100	60719595	4460	4460	4460	4460	1
645	20250326	104000	60715135	4460	4460	4460	4460	0
646	20250326	103900	60715135	4460	4460	4460	4460	0
647	20250326	103800	60715135	4460	4460	4460	4460	24
648	20250326	103700	60608095	4460	4460	4460	4460	0
649	20250326	103600	60608095	4460	4460	4460	4460	0
650	20250326	103500	60608095	4460	4460	4460	4460	201
651	20250326	103400	59711635	4460	4460	4460	4460	29
652	20250326	103300	59582295	4460	4460	4460	4460	2
653	20250326	103200	59573375	4460	4460	4460	4460	0
654	20250326	103100	59573375	4460	4460	4460	4460	64
655	20250326	103000	59287935	4460	4460	4460	4460	3
656	20250326	102900	59274555	4455	4455	4455	4455	0
657	20250326	102800	59274555	4455	4455	4455	4455	0
658	20250326	102700	59274555	4455	4455	4455	4455	1907
659	20250326	102600	50778870	4455	4455	4455	4455	0
660	20250326	102500	50778870	4455	4455	4455	4455	1
661	20250326	102400	50774415	4455	4455	4455	4455	0
662	20250326	102300	50774415	4455	4455	4455	4455	12
663	20250326	102200	50720955	4455	4455	4455	4455	0
664	20250326	102100	50720955	4455	4455	4455	4455	2
665	20250326	102000	50712045	4450	4455	4455	4450	261
666	20250326	101900	49550540	4455	4455	4455	4455	15
667	20250326	101800	49483715	4455	4455	4455	4455	211
668	20250326	101700	48543710	4460	4460	4460	4460	0
669	20250326	101600	48543710	4460	4460	4460	4460	12
670	20250326	101500	48490190	4460	4460	4460	4460	0
671	20250326	101400	48490190	4460	4460	4460	4460	0
672	20250326	101300	48490190	4460	4460	4460	4460	288
673	20250326	101200	47205710	4460	4460	4460	4460	73
674	20250326	101100	46880130	4465	4465	4465	4465	0
675	20250326	101000	46880130	4465	4465	4465	4465	0
676	20250326	100900	46880130	4465	4465	4465	4465	0
677	20250326	100800	46880130	4465	4460	4465	4460	72
678	20250326	100700	46558705	4460	4460	4460	4460	48
679	20250326	100600	46344625	4465	4465	4465	4465	229
680	20250326	100500	45322140	4460	4460	4460	4460	0
681	20250326	100400	45322140	4460	4460	4460	4460	100
682	20250326	100300	44876140	4460	4460	4460	4460	50
683	20250326	100200	44653140	4460	4460	4460	4460	645
684	20250326	100100	41776440	4460	4460	4460	4460	86
685	20250326	100000	41392880	4460	4460	4460	4460	0
686	20250326	095900	41392880	4460	4460	4460	4460	0
687	20250326	095800	41392880	4460	4460	4460	4460	0
688	20250326	095700	41392880	4460	4470	4470	4460	66
689	20250326	095600	41098400	4475	4475	4475	4475	0
690	20250326	095500	41098400	4475	4475	4475	4475	0
691	20250326	095400	41098400	4475	4475	4475	4475	66
692	20250326	095300	40803050	4475	4465	4475	4465	191
693	20250326	095200	39949380	4465	4465	4465	4465	0
694	20250326	095100	39949380	4465	4465	4465	4465	100
695	20250326	095000	39502880	4470	4470	4470	4470	12
696	20250326	094900	39449240	4470	4470	4470	4470	0
697	20250326	094800	39449240	4470	4470	4470	4470	0
698	20250326	094700	39449240	4470	4485	4485	4470	140
699	20250326	094600	38822840	4485	4485	4485	4485	11
700	20250326	094500	38773505	4485	4485	4485	4485	85
701	20250326	094400	38392280	4490	4490	4490	4490	0
702	20250326	094300	38392280	4490	4490	4490	4490	15
703	20250326	094200	38324930	4490	4490	4490	4490	265
704	20250326	094100	37135080	4490	4490	4490	4490	615
705	20250326	094000	34373730	4490	4490	4490	4490	42
706	20250326	093900	34185150	4490	4490	4490	4490	0
707	20250326	093800	34185150	4490	4495	4495	4490	4
708	20250326	093700	34167185	4495	4495	4495	4495	0
709	20250326	093600	34167185	4495	4495	4495	4490	43
710	20250326	093500	33974105	4495	4495	4495	4495	15
711	20250326	093400	33906680	4495	4495	4495	4490	17
712	20250326	093300	33830315	4495	4495	4495	4495	1
713	20250326	093200	33825820	4490	4490	4490	4490	340
714	20250326	093100	32299220	4490	4490	4490	4490	0
715	20250326	093000	32299220	4490	4495	4495	4490	175
716	20250326	092900	31513460	4495	4495	4495	4495	0
717	20250326	092800	31513460	4495	4495	4495	4495	12
718	20250326	092700	31459520	4490	4490	4490	4490	32
719	20250326	092600	31315840	4490	4490	4490	4490	0
720	20250326	092500	31315840	4490	4490	4490	4490	0
721	20250326	092400	31315840	4490	4490	4490	4490	5
722	20250326	092300	31293390	4490	4492	4492	4490	282
723	20250326	092200	30027022	4492	4495	4495	4492	199
724	20250326	092100	29132817	4495	4495	4495	4495	223
725	20250326	092000	28130432	4495	4495	4495	4495	221
726	20250326	091900	27137037	4492	4492	4492	4492	0
727	20250326	091800	27137037	4492	4490	4492	4490	940
728	20250326	091700	22915485	4487	4487	4487	4487	0
729	20250326	091600	22915485	4487	4490	4490	4487	429
730	20250326	091500	20990265	4490	4490	4490	4490	0
731	20250326	091400	20990265	4490	4490	4490	4490	22
732	20250326	091300	20891485	4490	4485	4490	4485	505
733	20250326	091200	18624060	4485	4485	4490	4485	120
734	20250326	091100	18085445	4495	4495	4495	4495	0
735	20250326	091000	18085445	4495	4485	4495	4485	211
736	20250326	090900	17137320	4495	4490	4495	4490	209
737	20250326	090800	16198035	4490	4490	4490	4490	0
738	20250326	090700	16198035	4490	4480	4500	4480	2485
739	20250326	090600	5029285	4480	4480	4480	4480	1
740	20250326	090500	5024805	4485	4485	4485	4485	263
741	20250326	090400	3845250	4470	4460	4485	4460	824
742	20250326	090300	160560	4460	4460	4460	4460	0
743	20250326	090200	160560	4460	4460	4460	4460	0
744	20250326	090100	160560	4460	4460	4460	4460	9
745	20250326	090000	120420	4460	4460	4460	4460	27