KissMeData/260930/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	205700	437233425	4135	4135	4135	4135	1082
3	20250325	205600	437233425	4135	4135	4135	4135	0
4	20250325	205500	437233425	4135	4135	4135	4135	0
5	20250325	205400	437233425	4135	4135	4135	4135	0
6	20250325	205300	437233425	4135	4135	4135	4135	0
7	20250325	205200	437233425	4135	4135	4135	4135	0
8	20250325	205100	437233425	4135	4135	4135	4135	0
9	20250325	205000	437233425	4135	4135	4135	4135	0
10	20250325	204900	437233425	4135	4135	4135	4135	0
11	20250325	204800	437233425	4135	4135	4135	4135	0
12	20250325	204700	437233425	4135	4135	4135	4135	0
13	20250325	204600	437233425	4135	4135	4135	4135	0
14	20250325	204500	437233425	4135	4135	4135	4135	0
15	20250325	204400	437233425	4135	4135	4135	4135	0
16	20250325	204300	437233425	4135	4135	4135	4135	0
17	20250325	204200	437233425	4135	4135	4135	4135	0
18	20250325	204100	437233425	4135	4135	4135	4135	0
19	20250325	204000	437233425	4135	4135	4135	4135	0
20	20250325	203900	437233425	4135	4135	4135	4135	0
21	20250325	203800	437233425	4135	4135	4135	4135	0
22	20250325	203700	437233425	4135	4135	4135	4135	0
23	20250325	203600	437233425	4135	4135	4135	4135	0
24	20250325	203500	437233425	4135	4135	4135	4135	0
25	20250325	203400	437233425	4135	4135	4135	4135	0
26	20250325	203300	437233425	4135	4135	4135	4135	0
27	20250325	203200	437233425	4135	4135	4135	4135	0
28	20250325	203100	437233425	4135	4135	4135	4135	0
29	20250325	203000	437233425	4135	4135	4135	4135	0
30	20250325	202900	437233425	4135	4135	4135	4135	0
31	20250325	202800	437233425	4135	4135	4135	4135	0
32	20250325	202700	437233425	4135	4135	4135	4135	1082
33	20250325	202600	437233425	4135	4135	4135	4135	0
34	20250325	202500	437233425	4135	4135	4135	4135	0
35	20250325	202400	437233425	4135	4135	4135	4135	0
36	20250325	202300	437233425	4135	4135	4135	4135	0
37	20250325	202200	437233425	4135	4135	4135	4135	0
38	20250325	202100	437233425	4135	4135	4135	4135	0
39	20250325	202000	437233425	4135	4135	4135	4135	0
40	20250325	201900	437233425	4135	4135	4135	4135	0
41	20250325	201800	437233425	4135	4135	4135	4135	0
42	20250325	201700	437233425	4135	4135	4135	4135	0
43	20250325	201600	437233425	4135	4135	4135	4135	0
44	20250325	201500	437233425	4135	4135	4135	4135	0
45	20250325	201400	437233425	4135	4135	4135	4135	0
46	20250325	201300	437233425	4135	4135	4135	4135	0
47	20250325	201200	437233425	4135	4135	4135	4135	0
48	20250325	201100	437233425	4135	4135	4135	4135	0
49	20250325	201000	437233425	4135	4135	4135	4135	0
50	20250325	200900	437233425	4135	4135	4135	4135	0
51	20250325	200800	437233425	4135	4135	4135	4135	0
52	20250325	200700	437233425	4135	4135	4135	4135	0
53	20250325	200600	437233425	4135	4135	4135	4135	0
54	20250325	200500	437233425	4135	4135	4135	4135	0
55	20250325	200400	437233425	4135	4135	4135	4135	0
56	20250325	200300	437233425	4135	4135	4135	4135	0
57	20250325	200200	437233425	4135	4135	4135	4135	0
58	20250325	200100	437233425	4135	4135	4135	4135	0
59	20250325	200000	437233425	4135	4135	4135	4135	0
60	20250325	195900	437233425	4135	4135	4135	4135	0
61	20250325	195800	437233425	4135	4135	4135	4135	0
62	20250325	195700	437233425	4135	4135	4135	4135	1082
63	20250325	195600	437233425	4135	4135	4135	4135	0
64	20250325	195500	437233425	4135	4135	4135	4135	0
65	20250325	195400	437233425	4135	4135	4135	4135	0
66	20250325	195300	437233425	4135	4135	4135	4135	0
67	20250325	195200	437233425	4135	4135	4135	4135	0
68	20250325	195100	437233425	4135	4135	4135	4135	0
69	20250325	195000	437233425	4135	4135	4135	4135	0
70	20250325	194900	437233425	4135	4135	4135	4135	0
71	20250325	194800	437233425	4135	4135	4135	4135	0
72	20250325	194700	437233425	4135	4135	4135	4135	0
73	20250325	194600	437233425	4135	4135	4135	4135	0
74	20250325	194500	437233425	4135	4135	4135	4135	0
75	20250325	194400	437233425	4135	4135	4135	4135	0
76	20250325	194300	437233425	4135	4135	4135	4135	0
77	20250325	194200	437233425	4135	4135	4135	4135	0
78	20250325	194100	437233425	4135	4135	4135	4135	0
79	20250325	194000	437233425	4135	4135	4135	4135	0
80	20250325	193900	437233425	4135	4135	4135	4135	0
81	20250325	193800	437233425	4135	4135	4135	4135	0
82	20250325	193700	437233425	4135	4135	4135	4135	0
83	20250325	193600	437233425	4135	4135	4135	4135	0
84	20250325	193500	437233425	4135	4135	4135	4135	0
85	20250325	193400	437233425	4135	4135	4135	4135	0
86	20250325	193300	437233425	4135	4135	4135	4135	0
87	20250325	193200	437233425	4135	4135	4135	4135	0
88	20250325	193100	437233425	4135	4135	4135	4135	0
89	20250325	193000	437233425	4135	4135	4135	4135	0
90	20250325	192900	437233425	4135	4135	4135	4135	0
91	20250325	192800	437233425	4135	4135	4135	4135	0
92	20250325	192700	437233425	4135	4135	4135	4135	1082
93	20250325	192600	437233425	4135	4135	4135	4135	0
94	20250325	192500	437233425	4135	4135	4135	4135	0
95	20250325	192400	437233425	4135	4135	4135	4135	0
96	20250325	192300	437233425	4135	4135	4135	4135	0
97	20250325	192200	437233425	4135	4135	4135	4135	0
98	20250325	192100	437233425	4135	4135	4135	4135	0
99	20250325	192000	437233425	4135	4135	4135	4135	0
100	20250325	191900	437233425	4135	4135	4135	4135	0
101	20250325	191800	437233425	4135	4135	4135	4135	0
102	20250325	191700	437233425	4135	4135	4135	4135	0
103	20250325	191600	437233425	4135	4135	4135	4135	0
104	20250325	191500	437233425	4135	4135	4135	4135	0
105	20250325	191400	437233425	4135	4135	4135	4135	0
106	20250325	191300	437233425	4135	4135	4135	4135	0
107	20250325	191200	437233425	4135	4135	4135	4135	0
108	20250325	191100	437233425	4135	4135	4135	4135	0
109	20250325	191000	437233425	4135	4135	4135	4135	0
110	20250325	190900	437233425	4135	4135	4135	4135	0
111	20250325	190800	437233425	4135	4135	4135	4135	0
112	20250325	190700	437233425	4135	4135	4135	4135	0
113	20250325	190600	437233425	4135	4135	4135	4135	0
114	20250325	190500	437233425	4135	4135	4135	4135	0
115	20250325	190400	437233425	4135	4135	4135	4135	0
116	20250325	190300	437233425	4135	4135	4135	4135	0
117	20250325	190200	437233425	4135	4135	4135	4135	0
118	20250325	190100	437233425	4135	4135	4135	4135	0
119	20250325	190000	437233425	4135	4135	4135	4135	0
120	20250325	185900	437233425	4135	4135	4135	4135	0
121	20250325	185800	437233425	4135	4135	4135	4135	0
122	20250325	185700	437233425	4135	4135	4135	4135	1082
123	20250325	185600	437233425	4135	4135	4135	4135	0
124	20250325	185500	437233425	4135	4135	4135	4135	0
125	20250325	185400	437233425	4135	4135	4135	4135	0
126	20250325	185300	437233425	4135	4135	4135	4135	0
127	20250325	185200	437233425	4135	4135	4135	4135	0
128	20250325	185100	437233425	4135	4135	4135	4135	0
129	20250325	185000	437233425	4135	4135	4135	4135	0
130	20250325	184900	437233425	4135	4135	4135	4135	0
131	20250325	184800	437233425	4135	4135	4135	4135	0
132	20250325	184700	437233425	4135	4135	4135	4135	0
133	20250325	184600	437233425	4135	4135	4135	4135	0
134	20250325	184500	437233425	4135	4135	4135	4135	0
135	20250325	184400	437233425	4135	4135	4135	4135	0
136	20250325	184300	437233425	4135	4135	4135	4135	0
137	20250325	184200	437233425	4135	4135	4135	4135	0
138	20250325	184100	437233425	4135	4135	4135	4135	0
139	20250325	184000	437233425	4135	4135	4135	4135	0
140	20250325	183900	437233425	4135	4135	4135	4135	0
141	20250325	183800	437233425	4135	4135	4135	4135	0
142	20250325	183700	437233425	4135	4135	4135	4135	0
143	20250325	183600	437233425	4135	4135	4135	4135	0
144	20250325	183500	437233425	4135	4135	4135	4135	0
145	20250325	183400	437233425	4135	4135	4135	4135	0
146	20250325	183300	437233425	4135	4135	4135	4135	0
147	20250325	183200	437233425	4135	4135	4135	4135	0
148	20250325	183100	437233425	4135	4135	4135	4135	0
149	20250325	183000	437233425	4135	4135	4135	4135	0
150	20250325	182900	437233425	4135	4135	4135	4135	0
151	20250325	182800	437233425	4135	4135	4135	4135	0
152	20250325	182700	437233425	4135	4135	4135	4135	1082
153	20250325	182600	437233425	4135	4135	4135	4135	0
154	20250325	182500	437233425	4135	4135	4135	4135	0
155	20250325	182400	437233425	4135	4135	4135	4135	0
156	20250325	182300	437233425	4135	4135	4135	4135	0
157	20250325	182200	437233425	4135	4135	4135	4135	0
158	20250325	182100	437233425	4135	4135	4135	4135	0
159	20250325	182000	437233425	4135	4135	4135	4135	0
160	20250325	181900	437233425	4135	4135	4135	4135	0
161	20250325	181800	437233425	4135	4135	4135	4135	0
162	20250325	181700	437233425	4135	4135	4135	4135	0
163	20250325	181600	437233425	4135	4135	4135	4135	0
164	20250325	181500	437233425	4135	4135	4135	4135	0
165	20250325	181400	437233425	4135	4135	4135	4135	0
166	20250325	181300	437233425	4135	4135	4135	4135	0
167	20250325	181200	437233425	4135	4135	4135	4135	0
168	20250325	181100	437233425	4135	4135	4135	4135	0
169	20250325	181000	437233425	4135	4135	4135	4135	0
170	20250325	180900	437233425	4135	4135	4135	4135	0
171	20250325	180800	437233425	4135	4135	4135	4135	0
172	20250325	180700	437233425	4135	4135	4135	4135	0
173	20250325	180600	437233425	4135	4135	4135	4135	0
174	20250325	180500	437233425	4135	4135	4135	4135	0
175	20250325	180400	437233425	4135	4135	4135	4135	0
176	20250325	180300	437233425	4135	4135	4135	4135	0
177	20250325	180200	437233425	4135	4135	4135	4135	0
178	20250325	180100	437233425	4135	4135	4135	4135	0
179	20250325	180000	437233425	4135	4135	4135	4135	0
180	20250325	175900	437233425	4135	4135	4135	4135	0
181	20250325	175800	437233425	4135	4135	4135	4135	0
182	20250325	175700	437233425	4135	4135	4135	4135	1082
183	20250325	175600	437233425	4135	4135	4135	4135	0
184	20250325	175500	437233425	4135	4135	4135	4135	0
185	20250325	175400	437233425	4135	4135	4135	4135	0
186	20250325	175300	437233425	4135	4135	4135	4135	0
187	20250325	175200	437233425	4135	4135	4135	4135	0
188	20250325	175100	437233425	4135	4135	4135	4135	0
189	20250325	175000	437233425	4135	4135	4135	4135	0
190	20250325	174900	437233425	4135	4135	4135	4135	0
191	20250325	174800	437233425	4135	4135	4135	4135	0
192	20250325	174700	437233425	4135	4135	4135	4135	0
193	20250325	174600	437233425	4135	4135	4135	4135	0
194	20250325	174500	437233425	4135	4135	4135	4135	0
195	20250325	174400	437233425	4135	4135	4135	4135	0
196	20250325	174300	437233425	4135	4135	4135	4135	0
197	20250325	174200	437233425	4135	4135	4135	4135	0
198	20250325	174100	437233425	4135	4135	4135	4135	0
199	20250325	174000	437233425	4135	4135	4135	4135	0
200	20250325	173900	437233425	4135	4135	4135	4135	0
201	20250325	173800	437233425	4135	4135	4135	4135	0
202	20250325	173700	437233425	4135	4135	4135	4135	0
203	20250325	173600	437233425	4135	4135	4135	4135	0
204	20250325	173500	437233425	4135	4135	4135	4135	0
205	20250325	173400	437233425	4135	4135	4135	4135	0
206	20250325	173300	437233425	4135	4135	4135	4135	0
207	20250325	173200	437233425	4135	4135	4135	4135	0
208	20250325	173100	437233425	4135	4135	4135	4135	0
209	20250325	173000	437233425	4135	4135	4135	4135	0
210	20250325	172900	437233425	4135	4135	4135	4135	0
211	20250325	172800	437233425	4135	4135	4135	4135	0
212	20250325	172700	437233425	4135	4135	4135	4135	1082
213	20250325	172600	437233425	4135	4135	4135	4135	0
214	20250325	172500	437233425	4135	4135	4135	4135	0
215	20250325	172400	437233425	4135	4135	4135	4135	0
216	20250325	172300	437233425	4135	4135	4135	4135	0
217	20250325	172200	437233425	4135	4135	4135	4135	0
218	20250325	172100	437233425	4135	4135	4135	4135	0
219	20250325	172000	437233425	4135	4135	4135	4135	0
220	20250325	171900	437233425	4135	4135	4135	4135	0
221	20250325	171800	437233425	4135	4135	4135	4135	0
222	20250325	171700	437233425	4135	4135	4135	4135	0
223	20250325	171600	437233425	4135	4135	4135	4135	0
224	20250325	171500	437233425	4135	4135	4135	4135	0
225	20250325	171400	437233425	4135	4135	4135	4135	0
226	20250325	171300	437233425	4135	4135	4135	4135	0
227	20250325	171200	437233425	4135	4135	4135	4135	0
228	20250325	171100	437233425	4135	4135	4135	4135	0
229	20250325	171000	437233425	4135	4135	4135	4135	0
230	20250325	170900	437233425	4135	4135	4135	4135	0
231	20250325	170800	437233425	4135	4135	4135	4135	0
232	20250325	170700	437233425	4135	4135	4135	4135	0
233	20250325	170600	437233425	4135	4135	4135	4135	0
234	20250325	170500	437233425	4135	4135	4135	4135	0
235	20250325	170400	437233425	4135	4135	4135	4135	0
236	20250325	170300	437233425	4135	4135	4135	4135	0
237	20250325	170200	437233425	4135	4135	4135	4135	0
238	20250325	170100	437233425	4135	4135	4135	4135	0
239	20250325	170000	437233425	4135	4135	4135	4135	0
240	20250325	165900	437233425	4135	4135	4135	4135	0
241	20250325	165800	437233425	4135	4135	4135	4135	0
242	20250325	165700	437233425	4135	4135	4135	4135	1082
243	20250325	165600	437233425	4135	4135	4135	4135	0
244	20250325	165500	437233425	4135	4135	4135	4135	0
245	20250325	165400	437233425	4135	4135	4135	4135	0
246	20250325	165300	437233425	4135	4135	4135	4135	0
247	20250325	165200	437233425	4135	4135	4135	4135	0
248	20250325	165100	437233425	4135	4135	4135	4135	0
249	20250325	165000	437233425	4135	4135	4135	4135	0
250	20250325	164900	437233425	4135	4135	4135	4135	0
251	20250325	164800	437233425	4135	4135	4135	4135	0
252	20250325	164700	437233425	4135	4135	4135	4135	0
253	20250325	164600	437233425	4135	4135	4135	4135	0
254	20250325	164500	437233425	4135	4135	4135	4135	0
255	20250325	164400	437233425	4135	4135	4135	4135	0
256	20250325	164300	437233425	4135	4135	4135	4135	0
257	20250325	164200	437233425	4135	4135	4135	4135	0
258	20250325	164100	437233425	4135	4135	4135	4135	0
259	20250325	164000	437233425	4135	4135	4135	4135	0
260	20250325	163900	437233425	4135	4135	4135	4135	0
261	20250325	163800	437233425	4135	4135	4135	4135	0
262	20250325	163700	437233425	4135	4135	4135	4135	0
263	20250325	163600	437233425	4135	4135	4135	4135	0
264	20250325	163500	437233425	4135	4135	4135	4135	0
265	20250325	163400	437233425	4135	4135	4135	4135	0
266	20250325	163300	437233425	4135	4135	4135	4135	0
267	20250325	163200	437233425	4135	4135	4135	4135	0
268	20250325	163100	437233425	4135	4135	4135	4135	0
269	20250325	163000	437233425	4135	4135	4135	4135	0
270	20250325	162900	437233425	4135	4135	4135	4135	0
271	20250325	162800	437233425	4135	4135	4135	4135	0
272	20250325	162700	437233425	4135	4135	4135	4135	1082
273	20250325	162600	437233425	4135	4135	4135	4135	0
274	20250325	162500	437233425	4135	4135	4135	4135	0
275	20250325	162400	437233425	4135	4135	4135	4135	0
276	20250325	162300	437233425	4135	4135	4135	4135	0
277	20250325	162200	437233425	4135	4135	4135	4135	0
278	20250325	162100	437233425	4135	4135	4135	4135	0
279	20250325	162000	437233425	4135	4135	4135	4135	0
280	20250325	161900	437233425	4135	4135	4135	4135	0
281	20250325	161800	437233425	4135	4135	4135	4135	0
282	20250325	161700	437233425	4135	4135	4135	4135	0
283	20250325	161600	437233425	4135	4135	4135	4135	0
284	20250325	161500	437233425	4135	4135	4135	4135	0
285	20250325	161400	437233425	4135	4135	4135	4135	0
286	20250325	161300	437233425	4135	4135	4135	4135	0
287	20250325	161200	437233425	4135	4135	4135	4135	0
288	20250325	161100	437233425	4135	4135	4135	4135	0
289	20250325	161000	437233425	4135	4135	4135	4135	0
290	20250325	160900	437233425	4135	4135	4135	4135	0
291	20250325	160800	437233425	4135	4135	4135	4135	0
292	20250325	160700	437233425	4135	4135	4135	4135	0
293	20250325	160600	437233425	4135	4135	4135	4135	0
294	20250325	160500	437233425	4135	4135	4135	4135	0
295	20250325	160400	437233425	4135	4135	4135	4135	0
296	20250325	160300	437233425	4135	4135	4135	4135	0
297	20250325	160200	437233425	4135	4135	4135	4135	0
298	20250325	160100	437233425	4135	4135	4135	4135	0
299	20250325	160000	437233425	4135	4135	4135	4135	0
300	20250325	155900	437233425	4135	4135	4135	4135	0
301	20250325	155800	437233425	4135	4135	4135	4135	0
302	20250325	155700	437233425	4135	4135	4135	4135	1082
303	20250325	155600	437233425	4135	4135	4135	4135	0
304	20250325	155500	437233425	4135	4135	4135	4135	0
305	20250325	155400	437233425	4135	4135	4135	4135	0
306	20250325	155300	437233425	4135	4135	4135	4135	0
307	20250325	155200	437233425	4135	4135	4135	4135	0
308	20250325	155100	437233425	4135	4135	4135	4135	0
309	20250325	155000	437233425	4135	4135	4135	4135	0
310	20250325	154900	437233425	4135	4135	4135	4135	0
311	20250325	154800	437233425	4135	4135	4135	4135	0
312	20250325	154700	437233425	4135	4135	4135	4135	0
313	20250325	154600	437233425	4135	4135	4135	4135	0
314	20250325	154500	437233425	4135	4135	4135	4135	0
315	20250325	154400	437233425	4135	4135	4135	4135	0
316	20250325	154300	437233425	4135	4135	4135	4135	0
317	20250325	154200	437233425	4135	4135	4135	4135	0
318	20250325	154100	437233425	4135	4135	4135	4135	0
319	20250325	154000	437233425	4135	4135	4135	4135	0
320	20250325	153900	437233425	4135	4135	4135	4135	0
321	20250325	153800	437233425	4135	4135	4135	4135	0
322	20250325	153700	437233425	4135	4135	4135	4135	0
323	20250325	153600	437233425	4135	4135	4135	4135	0
324	20250325	153500	437233425	4135	4135	4135	4135	0
325	20250325	153400	437233425	4135	4135	4135	4135	0
326	20250325	153300	437233425	4135	4135	4135	4135	0
327	20250325	153200	437233425	4135	4135	4135	4135	0
328	20250325	153100	437233425	4135	4135	4135	4135	0
329	20250325	153000	437233425	4135	4135	4135	4135	1082
330	20250325	152900	432759355	4125	4125	4125	4125	0
331	20250325	152800	432759355	4125	4125	4125	4125	0
332	20250325	152700	432759355	4125	4125	4125	4125	0
333	20250325	152600	432759355	4125	4125	4125	4125	0
334	20250325	152500	432759355	4125	4125	4125	4125	0
335	20250325	152400	432759355	4125	4125	4125	4125	0
336	20250325	152300	432759355	4125	4125	4125	4125	0
337	20250325	152200	432759355	4125	4125	4125	4125	0
338	20250325	152100	432759355	4125	4125	4125	4125	0
339	20250325	152000	432759355	4125	4125	4125	4125	0
340	20250325	151900	432759355	4125	4100	4125	4100	675
341	20250325	151800	429981440	4100	4105	4105	4100	661
342	20250325	151700	427270550	4105	4115	4115	4105	491
343	20250325	151600	425253995	4125	4125	4125	4125	50
344	20250325	151500	425047745	4135	4135	4135	4135	100
345	20250325	151400	424634245	4135	4130	4135	4130	100
346	20250325	151300	424220750	4135	4135	4135	4135	113
347	20250325	151200	423753495	4135	4115	4135	4115	68
348	20250325	151100	423473315	4115	4115	4115	4115	100
349	20250325	151000	423061815	4110	4100	4115	4100	651
350	20250325	150900	420385715	4090	4100	4100	4090	600
351	20250325	150800	417931205	4110	4110	4110	4110	100
352	20250325	150700	417520205	4110	4125	4125	4110	201
353	20250325	150600	416693345	4125	4110	4125	4110	1418
354	20250325	150500	410862665	4110	4110	4110	4110	300
355	20250325	150400	409629665	4110	4110	4110	4110	152
356	20250325	150300	409004945	4115	4115	4115	4110	225
357	20250325	150200	408079695	4115	4115	4115	4115	620
358	20250325	150100	405528395	4110	4115	4115	4100	541
359	20250325	150000	403303980	4135	4130	4135	4130	1182
360	20250325	145900	398421915	4130	4130	4130	4130	100
361	20250325	145800	398008915	4130	4120	4130	4120	52
362	20250325	145700	397794665	4130	4130	4130	4130	101
363	20250325	145600	397377535	4120	4130	4130	4120	150
364	20250325	145500	396759035	4130	4110	4130	4100	440
365	20250325	145400	394951115	4110	4100	4110	4100	200
366	20250325	145300	394129615	4110	4095	4115	4095	192
367	20250325	145200	393341105	4130	4130	4130	4130	100
368	20250325	145100	392928105	4130	4130	4130	4130	51
369	20250325	145000	392717475	4125	4105	4125	4105	120
370	20250325	144900	392223535	4125	4125	4125	4105	322
371	20250325	144800	390899685	4130	4130	4130	4130	50
372	20250325	144700	390693185	4130	4130	4130	4130	111
373	20250325	144600	390234755	4130	4130	4130	4130	100
374	20250325	144500	389821755	4130	4100	4135	4100	102
375	20250325	144400	389401950	4100	4100	4100	4100	51
376	20250325	144300	389192850	4100	4100	4100	4100	100
377	20250325	144200	388782850	4100	4100	4100	4100	100
378	20250325	144100	388372850	4100	4100	4100	4100	100
379	20250325	144000	387962850	4100	4095	4100	4095	51
380	20250325	143900	387754000	4085	4100	4100	4080	676
381	20250325	143800	384992415	4100	4100	4100	4100	101
382	20250325	143700	384578315	4100	4135	4135	4100	250
383	20250325	143600	383549815	4135	4135	4135	4135	51
384	20250325	143500	383338930	4135	4135	4135	4135	101
385	20250325	143400	382921295	4100	4100	4100	4100	480
386	20250325	143300	380953295	4100	4095	4100	4095	101
387	20250325	143200	380539450	4095	4090	4095	4090	546
388	20250325	143100	378306295	4080	4085	4085	4080	1065
389	20250325	143000	373955800	4085	4085	4085	4085	109
390	20250325	142900	373510535	4080	4090	4090	4080	131
391	20250325	142800	372974955	4090	4090	4090	4090	207
392	20250325	142700	372128325	4090	4090	4090	4090	52
393	20250325	142600	371915645	4090	4090	4090	4090	100
394	20250325	142500	371506645	4090	4090	4090	4090	100
395	20250325	142400	371097645	4090	4090	4090	4090	100
396	20250325	142300	370688645	4095	4085	4095	4085	302
397	20250325	142200	369454455	4080	4070	4080	4070	600
398	20250325	142100	367011455	4085	4065	4085	4065	973
399	20250325	142000	363055545	4065	4065	4065	4065	407
400	20250325	141900	361401090	4065	4065	4065	4065	147
401	20250325	141800	360803535	4065	4075	4075	4065	630
402	20250325	141700	358237985	4080	4080	4080	4080	30
403	20250325	141600	358115585	4080	4075	4085	4075	79
404	20250325	141500	357793365	4075	4075	4075	4075	144
405	20250325	141400	357206565	4085	4085	4090	4080	5114
406	20250325	141300	336329645	4085	4090	4090	4085	500
407	20250325	141200	334285130	4095	4095	4095	4095	6
408	20250325	141100	334260560	4090	4095	4095	4090	687
409	20250325	141000	331449835	4095	4095	4095	4095	500
410	20250325	140900	329402335	4100	4100	4100	4100	30
411	20250325	140800	329279335	4100	4095	4100	4095	700
412	20250325	140700	326411835	4095	4100	4100	4095	525
413	20250325	140600	324261935	4100	4100	4100	4100	1224
414	20250325	140500	319243535	4100	4105	4105	4100	598
415	20250325	140400	316790235	4100	4105	4105	4100	500
416	20250325	140300	314740080	4115	4115	4115	4115	10
417	20250325	140200	314698930	4115	4115	4115	4115	0
418	20250325	140100	314698930	4115	4115	4115	4115	10
419	20250325	140000	314657780	4100	4105	4105	4100	500
420	20250325	135900	312606780	4105	4110	4110	4105	500
421	20250325	135800	310553755	4120	4120	4120	4120	76
422	20250325	135700	310240635	4120	4120	4120	4120	0
423	20250325	135600	310240635	4120	4120	4120	4120	1
424	20250325	135500	310236515	4120	4120	4120	4120	10
425	20250325	135400	310195315	4120	4120	4120	4120	201
426	20250325	135300	309367195	4120	4120	4120	4120	20
427	20250325	135200	309284795	4110	4110	4110	4110	0
428	20250325	135100	309284795	4110	4110	4110	4110	12
429	20250325	135000	309235475	4115	4115	4115	4115	251
430	20250325	134900	308202610	4135	4135	4135	4135	10
431	20250325	134800	308161260	4140	4140	4140	4140	0
432	20250325	134700	308161260	4140	4140	4140	4140	11
433	20250325	134600	308115720	4140	4140	4140	4140	0
434	20250325	134500	308115720	4140	4140	4140	4140	200
435	20250325	134400	307287720	4140	4120	4140	4120	210
436	20250325	134300	306420400	4120	4120	4120	4120	0
437	20250325	134200	306420400	4120	4120	4120	4120	0
438	20250325	134100	306420400	4120	4120	4120	4120	11
439	20250325	134000	306375080	4110	4110	4110	4110	226
440	20250325	133900	305446220	4110	4115	4115	4110	50
441	20250325	133800	305240595	4115	4115	4115	4115	0
442	20250325	133700	305240595	4115	4115	4115	4115	0
443	20250325	133600	305240595	4115	4115	4115	4115	0
444	20250325	133500	305240595	4115	4115	4115	4115	0
445	20250325	133400	305240595	4115	4115	4115	4115	30
446	20250325	133300	305117145	4135	4130	4135	4130	11
447	20250325	133200	305071710	4130	4130	4130	4130	0
448	20250325	133100	305071710	4130	4120	4135	4120	87
449	20250325	133000	304712995	4115	4115	4115	4115	0
450	20250325	132900	304712995	4115	4115	4115	4115	0
451	20250325	132800	304712995	4115	4115	4115	4115	0
452	20250325	132700	304712995	4115	4115	4115	4115	0
453	20250325	132600	304712995	4115	4115	4115	4115	0
454	20250325	132500	304712995	4115	4115	4115	4115	0
455	20250325	132400	304712995	4115	4115	4115	4115	0
456	20250325	132300	304712995	4115	4115	4115	4115	0
457	20250325	132200	304712995	4115	4115	4115	4115	0
458	20250325	132100	304712995	4115	4115	4115	4115	0
459	20250325	132000	304712995	4115	4115	4115	4115	1
460	20250325	131900	304708880	4135	4115	4135	4115	210
461	20250325	131800	303841645	4115	4115	4115	4115	1
462	20250325	131700	303837530	4115	4125	4125	4115	427
463	20250325	131600	302079195	4135	4135	4135	4135	10
464	20250325	131500	302037845	4135	4135	4135	4135	0
465	20250325	131400	302037845	4135	4135	4135	4135	1
466	20250325	131300	302033710	4130	4130	4130	4130	119
467	20250325	131200	301542240	4130	4130	4130	4130	0
468	20250325	131100	301542240	4130	4130	4130	4130	0
469	20250325	131000	301542240	4130	4145	4145	4130	423
470	20250325	130900	299792140	4130	4130	4130	4130	50
471	20250325	130800	299585640	4125	4125	4125	4125	10
472	20250325	130700	299544390	4125	4125	4125	4125	200
473	20250325	130600	298719390	4130	4130	4130	4130	0
474	20250325	130500	298719390	4130	4130	4130	4130	59
475	20250325	130400	298475720	4145	4145	4145	4145	1
476	20250325	130300	298471575	4135	4135	4135	4135	40
477	20250325	130200	298306175	4145	4145	4145	4145	10
478	20250325	130100	298264725	4150	4150	4150	4150	0
479	20250325	130000	298264725	4150	4150	4150	4150	94
480	20250325	125900	297874625	4150	4150	4150	4150	0
481	20250325	125800	297874625	4150	4150	4150	4150	1000
482	20250325	125700	293724625	4150	4150	4150	4150	110
483	20250325	125600	293268125	4150	4150	4150	4150	18
484	20250325	125500	293193425	4140	4140	4140	4140	0
485	20250325	125400	293193425	4140	4140	4140	4140	10
486	20250325	125300	293152025	4140	4140	4140	4140	14
487	20250325	125200	293094065	4145	4145	4145	4145	0
488	20250325	125100	293094065	4145	4145	4145	4145	10
489	20250325	125000	293052615	4145	4145	4145	4145	500
490	20250325	124900	290980115	4145	4145	4145	4145	10
491	20250325	124800	290938665	4150	4150	4150	4150	0
492	20250325	124700	290938665	4150	4150	4150	4150	1000
493	20250325	124600	286788665	4140	4140	4140	4140	10
494	20250325	124500	286747265	4137	4137	4137	4137	22
495	20250325	124400	286656251	4150	4125	4150	4125	402
496	20250325	124300	284992681	4135	4135	4135	4135	41
497	20250325	124200	284823146	4135	4135	4135	4135	159
498	20250325	124100	284165681	4150	4150	4150	4150	0
499	20250325	124000	284165681	4150	4150	4150	4115	3589
500	20250325	123900	269271366	4100	4120	4120	4100	3394
501	20250325	123800	255339536	4130	4125	4130	4125	10
502	20250325	123700	255298281	4125	4125	4125	4125	78
503	20250325	123600	254976531	4130	4145	4145	4130	456
504	20250325	123500	253093176	4150	4150	4150	4150	10
505	20250325	123400	253051676	4150	4150	4150	4150	1
506	20250325	123300	253047526	4150	4150	4150	4150	0
507	20250325	123200	253047526	4150	4150	4150	4150	10
508	20250325	123100	253006026	4150	4150	4150	4150	0
509	20250325	123000	253006026	4150	4150	4150	4150	0
510	20250325	122900	253006026	4150	4150	4150	4150	10
511	20250325	122800	252964526	4150	4140	4150	4140	200
512	20250325	122700	252135496	4140	4140	4140	4140	12
513	20250325	122600	252085816	4150	4140	4150	4140	269
514	20250325	122500	250971976	4130	4130	4130	4130	0
515	20250325	122400	250971976	4130	4160	4160	4130	224
516	20250325	122300	250046086	4160	4160	4160	4160	10
517	20250325	122200	250004486	4170	4170	4170	4170	0
518	20250325	122100	250004486	4170	4170	4170	4170	10
519	20250325	122000	249962786	4170	4170	4170	4170	1
520	20250325	121900	249958616	4170	4165	4170	4165	108
521	20250325	121800	249508756	4125	4125	4125	4125	2
522	20250325	121700	249500506	4170	4170	4170	4170	0
523	20250325	121600	249500506	4170	4170	4170	4170	10
524	20250325	121500	249458806	4170	4170	4170	4170	0
525	20250325	121400	249458806	4170	4170	4170	4170	0
526	20250325	121300	249458806	4170	4170	4170	4170	10
527	20250325	121200	249417106	4170	4170	4170	4170	0
528	20250325	121100	249417106	4170	4170	4170	4170	0
529	20250325	121000	249417106	4170	4170	4170	4170	110
530	20250325	120900	248958406	4170	4170	4170	4170	0
531	20250325	120800	248958406	4170	4170	4170	4170	0
532	20250325	120700	248958406	4170	4165	4170	4165	991
533	20250325	120600	244829296	4165	4165	4165	4165	0
534	20250325	120500	244829296	4165	4160	4165	4160	971
535	20250325	120400	240788436	4160	4160	4160	4160	0
536	20250325	120300	240788436	4160	4160	4160	4160	0
537	20250325	120200	240788436	4160	4160	4160	4160	10
538	20250325	120100	240746836	4160	4160	4160	4160	0
539	20250325	120000	240746836	4160	4160	4160	4160	0
540	20250325	115900	240746836	4160	4155	4160	4155	510
541	20250325	115800	238625286	4155	4155	4155	4155	1007
542	20250325	115700	234441201	4150	4150	4150	4150	0
543	20250325	115600	234441201	4150	4150	4150	4150	10
544	20250325	115500	234399701	4150	4150	4150	4150	300
545	20250325	115400	233154701	4155	4150	4155	4150	510
546	20250325	115300	231036341	4150	4125	4150	4115	295
547	20250325	115200	229815846	4135	4135	4135	4135	0
548	20250325	115100	229815846	4135	4115	4135	4115	548
549	20250325	115000	227553766	4115	4115	4115	4115	0
550	20250325	114900	227553766	4115	4115	4115	4115	10
551	20250325	114800	227512616	4105	4125	4125	4105	1010
552	20250325	114700	223364756	4125	4125	4125	4125	0
553	20250325	114600	223364756	4125	4125	4125	4125	1
554	20250325	114500	223360631	4115	4120	4120	4115	99
555	20250325	114400	222953236	4115	4115	4115	4115	0
556	20250325	114300	222953236	4115	4115	4115	4115	290
557	20250325	114200	221759886	4115	4115	4115	4115	300
558	20250325	114100	220525386	4115	4115	4115	4115	0
559	20250325	114000	220525386	4115	4115	4115	4115	10
560	20250325	113900	220484236	4120	4120	4120	4120	0
561	20250325	113800	220484236	4120	4120	4120	4120	0
562	20250325	113700	220484236	4120	4120	4120	4120	11
563	20250325	113600	220438916	4120	4120	4120	4120	0
564	20250325	113500	220438916	4120	4120	4120	4120	20
565	20250325	113400	220356516	4120	4120	4120	4120	10
566	20250325	113300	220315316	4120	4120	4120	4120	0
567	20250325	113200	220315316	4120	4120	4120	4120	10
568	20250325	113100	220274116	4115	4115	4115	4115	0
569	20250325	113000	220274116	4115	4110	4115	4110	61
570	20250325	112900	220023401	4115	4115	4115	4110	69
571	20250325	112800	219739741	4115	4115	4115	4115	0
572	20250325	112700	219739741	4115	4115	4115	4115	0
573	20250325	112600	219739741	4115	4115	4115	4115	10
574	20250325	112500	219698591	4115	4115	4115	4115	0
575	20250325	112400	219698591	4115	4110	4115	4110	510
576	20250325	112300	217602441	4100	4100	4100	4100	0
577	20250325	112200	217602441	4100	4105	4105	4100	4522
578	20250325	112100	199058596	4110	4110	4110	4110	10
579	20250325	112000	199017496	4110	4120	4120	4110	1296
580	20250325	111900	193688201	4120	4120	4120	4120	230
581	20250325	111800	192740601	4120	4130	4130	4120	260
582	20250325	111700	191669301	4130	4130	4130	4130	0
583	20250325	111600	191669301	4130	4130	4130	4130	100
584	20250325	111500	191256301	4130	4130	4130	4130	10
585	20250325	111400	191215001	4140	4125	4140	4125	82
586	20250325	111300	190875926	4130	4130	4130	4105	7780
587	20250325	111200	158837196	4130	4140	4140	4130	1407
588	20250325	111100	153021996	4140	4140	4140	4140	9
589	20250325	111000	152984736	4160	4160	4160	4160	10
590	20250325	110900	152943136	4160	4160	4160	4160	0
591	20250325	110800	152943136	4160	4160	4160	4160	0
592	20250325	110700	152943136	4160	4160	4160	4160	10
593	20250325	110600	152901536	4165	4165	4165	4165	1
594	20250325	110500	152897371	4160	4160	4160	4160	10
595	20250325	110400	152855771	4145	4135	4145	4135	189
596	20250325	110300	152072586	4135	4145	4145	4135	184
597	20250325	110200	151310716	4150	4150	4150	4150	0
598	20250325	110100	151310716	4150	4140	4150	4140	12
599	20250325	110000	151260926	4130	4130	4130	4130	0
600	20250325	105900	151260926	4130	4145	4145	4130	4285
601	20250325	105800	133534496	4145	4150	4152	4145	341
602	20250325	105700	132119735	4150	4150	4150	4150	301
603	20250325	105600	130870585	4155	4155	4155	4155	11
604	20250325	105500	130824880	4155	4155	4155	4155	549
605	20250325	105400	128543785	4165	4165	4165	4165	0
606	20250325	105300	128543785	4165	4165	4165	4165	10
607	20250325	105200	128502135	4165	4165	4165	4165	0
608	20250325	105100	128502135	4165	4160	4165	4160	2
609	20250325	105000	128493810	4165	4165	4165	4165	10
610	20250325	104900	128452160	4155	4155	4155	4155	185
611	20250325	104800	127683485	4150	4160	4160	4150	723
612	20250325	104700	124682935	4160	4160	4160	4160	0
613	20250325	104600	124682935	4160	4160	4160	4160	0
614	20250325	104500	124682935	4160	4165	4165	4160	63
615	20250325	104400	124420805	4155	4155	4155	4155	42
616	20250325	104300	124246295	4145	4155	4155	4145	79
617	20250325	104200	123918180	4160	4150	4160	4150	310
618	20250325	104100	122631580	4145	4155	4155	4145	261
619	20250325	104000	121548625	4160	4160	4160	4160	78
620	20250325	103900	121224145	4165	4160	4165	4160	128
621	20250325	103800	120691615	4160	4160	4160	4160	194
622	20250325	103700	119884575	4165	4155	4165	4145	850
623	20250325	103600	116356450	4165	4165	4165	4165	0
624	20250325	103500	116356450	4165	4165	4165	4165	0
625	20250325	103400	116356450	4165	4165	4165	4165	373
626	20250325	103300	114802905	4175	4175	4175	4175	0
627	20250325	103200	114802905	4175	4145	4175	4145	153
628	20250325	103100	114167720	4155	4155	4155	4155	218
629	20250325	103000	113261930	4155	4155	4155	4155	0
630	20250325	102900	113261930	4155	4150	4155	4150	409
631	20250325	102800	111564530	4150	4150	4150	4150	0
632	20250325	102700	111564530	4150	4145	4150	4145	2
633	20250325	102600	111556235	4150	4150	4150	4150	200
634	20250325	102500	110726235	4150	4150	4150	4150	150
635	20250325	102400	110103735	4185	4185	4185	4185	0
636	20250325	102300	110103735	4185	4185	4185	4185	2
637	20250325	102200	110095365	4150	4190	4190	4120	6758
638	20250325	102100	82092380	4190	4170	4190	4170	34
639	20250325	102000	81950575	4170	4170	4170	4170	1
640	20250325	101900	81946405	4170	4170	4170	4170	10
641	20250325	101800	81904705	4170	4170	4170	4170	758
642	20250325	101700	78743845	4175	4175	4175	4175	31
643	20250325	101600	78614420	4185	4185	4185	4185	0
644	20250325	101500	78614420	4185	4180	4185	4180	22
645	20250325	101400	78522455	4190	4190	4190	4190	0
646	20250325	101300	78522455	4190	4190	4190	4190	0
647	20250325	101200	78522455	4190	4190	4190	4190	0
648	20250325	101100	78522455	4190	4180	4190	4170	721
649	20250325	101000	75513715	4185	4185	4185	4185	92
650	20250325	100900	75128695	4190	4190	4190	4190	1252
651	20250325	100800	69882815	4190	4190	4190	4190	0
652	20250325	100700	69882815	4190	4190	4190	4185	26
653	20250325	100600	69773880	4195	4190	4195	4190	222
654	20250325	100500	68843695	4200	4195	4200	4195	13
655	20250325	100400	68789155	4195	4195	4195	4195	1
656	20250325	100300	68784960	4195	4195	4195	4195	0
657	20250325	100200	68784960	4195	4195	4195	4195	11
658	20250325	100100	68738815	4200	4200	4200	4200	0
659	20250325	100000	68738815	4200	4185	4200	4180	287
660	20250325	095900	67537835	4190	4195	4200	4190	52
661	20250325	095800	67319905	4190	4190	4190	4190	77
662	20250325	095700	66997275	4200	4185	4200	4185	9
663	20250325	095600	66959595	4200	4200	4200	4200	0
664	20250325	095500	66959595	4200	4195	4200	4190	3
665	20250325	095400	66947010	4200	4200	4200	4200	0
666	20250325	095300	66947010	4200	4200	4200	4200	0
667	20250325	095200	66947010	4200	4200	4200	4200	0
668	20250325	095100	66947010	4200	4200	4200	4200	0
669	20250325	095000	66947010	4200	4200	4200	4200	1
670	20250325	094900	66942810	4205	4205	4205	4205	0
671	20250325	094800	66942810	4205	4205	4205	4205	0
672	20250325	094700	66942810	4205	4205	4205	4205	0
673	20250325	094600	66942810	4205	4205	4205	4205	3
674	20250325	094500	66930195	4205	4205	4205	4205	1
675	20250325	094400	66925990	4205	4205	4205	4205	1
676	20250325	094300	66921785	4205	4205	4205	4205	19
677	20250325	094200	66841890	4200	4200	4200	4200	10
678	20250325	094100	66799890	4205	4205	4205	4205	100
679	20250325	094000	66379390	4200	4200	4200	4200	0
680	20250325	093900	66379390	4200	4190	4200	4190	180
681	20250325	093800	65624190	4205	4185	4205	4185	81
682	20250325	093700	65285185	4200	4200	4200	4200	0
683	20250325	093600	65285185	4200	4200	4200	4200	150
684	20250325	093500	64655185	4205	4205	4205	4205	1
685	20250325	093400	64650980	4200	4155	4205	4155	303
686	20250325	093300	63380575	4155	4170	4170	4155	469
687	20250325	093200	61427770	4150	4160	4160	4150	622
688	20250325	093100	58842590	4160	4155	4160	4155	95
689	20250325	093000	58447860	4175	4165	4175	4155	2504
690	20250325	092900	48042290	4170	4175	4175	4170	311
691	20250325	092800	46744900	4185	4185	4185	4185	1
692	20250325	092700	46740715	4175	4175	4175	4175	11
693	20250325	092600	46694790	4175	4180	4185	4175	275
694	20250325	092500	45544080	4180	4200	4210	4180	38
695	20250325	092400	45385010	4210	4210	4210	4210	1
696	20250325	092300	45380800	4215	4185	4215	4185	17
697	20250325	092200	45309215	4215	4195	4220	4195	105
698	20250325	092100	44868070	4190	4195	4195	4190	8
699	20250325	092000	44834520	4190	4190	4195	4190	4
700	20250325	091900	44817755	4210	4180	4210	4165	803
701	20250325	091800	41468960	4175	4180	4235	4175	24
702	20250325	091700	41368665	4240	4240	4240	4240	0
703	20250325	091600	41368665	4240	4240	4240	4240	1
704	20250325	091500	41364425	4190	4200	4260	4190	40
705	20250325	091400	41196520	4260	4260	4260	4260	0
706	20250325	091300	41196520	4260	4205	4260	4205	12
707	20250325	091200	41146005	4270	4200	4270	4200	2
708	20250325	091100	41137535	4275	4195	4275	4195	1812
709	20250325	091000	33463815	4160	4165	4165	4160	506
710	20250325	090900	31356545	4165	4165	4165	4165	0
711	20250325	090800	31356545	4165	4165	4190	4165	450
712	20250325	090700	29477295	4165	4210	4210	4165	2166
713	20250325	090600	20442435	4215	4215	4215	4215	0
714	20250325	090500	20442435	4215	4215	4260	4185	1506
715	20250325	090400	14118200	4185	4220	4220	4185	841
716	20250325	090300	10590795	4210	4200	4215	4200	401
717	20250325	090200	8903345	4200	4200	4200	4200	444
718	20250325	090100	7038545	4205	4180	4205	4180	618
719	20250325	090000	4455280	4180	4180	4205	4180	1064