KissMeData/033530/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191700	248064197	4375	4375	4375	4375	1710
3	20250326	191600	248064197	4375	4375	4375	4375	0
4	20250326	191500	248064197	4375	4375	4375	4375	0
5	20250326	191400	248064197	4375	4375	4375	4375	0
6	20250326	191300	248064197	4375	4375	4375	4375	0
7	20250326	191200	248064197	4375	4375	4375	4375	0
8	20250326	191100	248064197	4375	4375	4375	4375	0
9	20250326	191000	248064197	4375	4375	4375	4375	0
10	20250326	190900	248064197	4375	4375	4375	4375	0
11	20250326	190800	248064197	4375	4375	4375	4375	0
12	20250326	190700	248064197	4375	4375	4375	4375	0
13	20250326	190600	248064197	4375	4375	4375	4375	0
14	20250326	190500	248064197	4375	4375	4375	4375	0
15	20250326	190400	248064197	4375	4375	4375	4375	0
16	20250326	190300	248064197	4375	4375	4375	4375	0
17	20250326	190200	248064197	4375	4375	4375	4375	0
18	20250326	190100	248064197	4375	4375	4375	4375	0
19	20250326	190000	248064197	4375	4375	4375	4375	0
20	20250326	185900	248064197	4375	4375	4375	4375	0
21	20250326	185800	248064197	4375	4375	4375	4375	0
22	20250326	185700	248064197	4375	4375	4375	4375	0
23	20250326	185600	248064197	4375	4375	4375	4375	0
24	20250326	185500	248064197	4375	4375	4375	4375	0
25	20250326	185400	248064197	4375	4375	4375	4375	0
26	20250326	185300	248064197	4375	4375	4375	4375	0
27	20250326	185200	248064197	4375	4375	4375	4375	0
28	20250326	185100	248064197	4375	4375	4375	4375	0
29	20250326	185000	248064197	4375	4375	4375	4375	0
30	20250326	184900	248064197	4375	4375	4375	4375	0
31	20250326	184800	248064197	4375	4375	4375	4375	0
32	20250326	184700	248064197	4375	4375	4375	4375	1710
33	20250326	184600	248064197	4375	4375	4375	4375	0
34	20250326	184500	248064197	4375	4375	4375	4375	0
35	20250326	184400	248064197	4375	4375	4375	4375	0
36	20250326	184300	248064197	4375	4375	4375	4375	0
37	20250326	184200	248064197	4375	4375	4375	4375	0
38	20250326	184100	248064197	4375	4375	4375	4375	0
39	20250326	184000	248064197	4375	4375	4375	4375	0
40	20250326	183900	248064197	4375	4375	4375	4375	0
41	20250326	183800	248064197	4375	4375	4375	4375	0
42	20250326	183700	248064197	4375	4375	4375	4375	0
43	20250326	183600	248064197	4375	4375	4375	4375	0
44	20250326	183500	248064197	4375	4375	4375	4375	0
45	20250326	183400	248064197	4375	4375	4375	4375	0
46	20250326	183300	248064197	4375	4375	4375	4375	0
47	20250326	183200	248064197	4375	4375	4375	4375	0
48	20250326	183100	248064197	4375	4375	4375	4375	0
49	20250326	183000	248064197	4375	4375	4375	4375	0
50	20250326	182900	248064197	4375	4375	4375	4375	0
51	20250326	182800	248064197	4375	4375	4375	4375	0
52	20250326	182700	248064197	4375	4375	4375	4375	0
53	20250326	182600	248064197	4375	4375	4375	4375	0
54	20250326	182500	248064197	4375	4375	4375	4375	0
55	20250326	182400	248064197	4375	4375	4375	4375	0
56	20250326	182300	248064197	4375	4375	4375	4375	0
57	20250326	182200	248064197	4375	4375	4375	4375	0
58	20250326	182100	248064197	4375	4375	4375	4375	0
59	20250326	182000	248064197	4375	4375	4375	4375	0
60	20250326	181900	248064197	4375	4375	4375	4375	0
61	20250326	181800	248064197	4375	4375	4375	4375	0
62	20250326	181700	248064197	4375	4375	4375	4375	1710
63	20250326	181600	248064197	4375	4375	4375	4375	0
64	20250326	181500	248064197	4375	4375	4375	4375	0
65	20250326	181400	248064197	4375	4375	4375	4375	0
66	20250326	181300	248064197	4375	4375	4375	4375	0
67	20250326	181200	248064197	4375	4375	4375	4375	0
68	20250326	181100	248064197	4375	4375	4375	4375	0
69	20250326	181000	248064197	4375	4375	4375	4375	0
70	20250326	180900	248064197	4375	4375	4375	4375	0
71	20250326	180800	248064197	4375	4375	4375	4375	0
72	20250326	180700	248064197	4375	4375	4375	4375	0
73	20250326	180600	248064197	4375	4375	4375	4375	0
74	20250326	180500	248064197	4375	4375	4375	4375	0
75	20250326	180400	248064197	4375	4375	4375	4375	0
76	20250326	180300	248064197	4375	4375	4375	4375	0
77	20250326	180200	248064197	4375	4375	4375	4375	0
78	20250326	180100	248064197	4375	4375	4375	4375	0
79	20250326	180000	248064197	4375	4375	4375	4375	0
80	20250326	175900	248064197	4375	4375	4375	4375	0
81	20250326	175800	248064197	4375	4375	4375	4375	0
82	20250326	175700	248064197	4375	4375	4375	4375	0
83	20250326	175600	248064197	4375	4375	4375	4375	0
84	20250326	175500	248064197	4375	4375	4375	4375	0
85	20250326	175400	248064197	4375	4375	4375	4375	0
86	20250326	175300	248064197	4375	4375	4375	4375	0
87	20250326	175200	248064197	4375	4375	4375	4375	0
88	20250326	175100	248064197	4375	4375	4375	4375	0
89	20250326	175000	248064197	4375	4375	4375	4375	0
90	20250326	174900	248064197	4375	4375	4375	4375	0
91	20250326	174800	248064197	4375	4375	4375	4375	0
92	20250326	174700	248064197	4375	4375	4375	4375	1710
93	20250326	174600	248064197	4375	4375	4375	4375	0
94	20250326	174500	248064197	4375	4375	4375	4375	0
95	20250326	174400	248064197	4375	4375	4375	4375	0
96	20250326	174300	248064197	4375	4375	4375	4375	0
97	20250326	174200	248064197	4375	4375	4375	4375	0
98	20250326	174100	248064197	4375	4375	4375	4375	0
99	20250326	174000	248064197	4375	4375	4375	4375	0
100	20250326	173900	248064197	4375	4375	4375	4375	0
101	20250326	173800	248064197	4375	4375	4375	4375	0
102	20250326	173700	248064197	4375	4375	4375	4375	0
103	20250326	173600	248064197	4375	4375	4375	4375	0
104	20250326	173500	248064197	4375	4375	4375	4375	0
105	20250326	173400	248064197	4375	4375	4375	4375	0
106	20250326	173300	248064197	4375	4375	4375	4375	0
107	20250326	173200	248064197	4375	4375	4375	4375	0
108	20250326	173100	248064197	4375	4375	4375	4375	0
109	20250326	173000	248064197	4375	4375	4375	4375	0
110	20250326	172900	248064197	4375	4375	4375	4375	0
111	20250326	172800	248064197	4375	4375	4375	4375	0
112	20250326	172700	248064197	4375	4375	4375	4375	0
113	20250326	172600	248064197	4375	4375	4375	4375	0
114	20250326	172500	248064197	4375	4375	4375	4375	0
115	20250326	172400	248064197	4375	4375	4375	4375	0
116	20250326	172300	248064197	4375	4375	4375	4375	0
117	20250326	172200	248064197	4375	4375	4375	4375	0
118	20250326	172100	248064197	4375	4375	4375	4375	0
119	20250326	172000	248064197	4375	4375	4375	4375	0
120	20250326	171900	248064197	4375	4375	4375	4375	0
121	20250326	171800	248064197	4375	4375	4375	4375	0
122	20250326	171700	248064197	4375	4375	4375	4375	1710
123	20250326	171600	248064197	4375	4375	4375	4375	0
124	20250326	171500	248064197	4375	4375	4375	4375	0
125	20250326	171400	248064197	4375	4375	4375	4375	0
126	20250326	171300	248064197	4375	4375	4375	4375	0
127	20250326	171200	248064197	4375	4375	4375	4375	0
128	20250326	171100	248064197	4375	4375	4375	4375	0
129	20250326	171000	248064197	4375	4375	4375	4375	0
130	20250326	170900	248064197	4375	4375	4375	4375	0
131	20250326	170800	248064197	4375	4375	4375	4375	0
132	20250326	170700	248064197	4375	4375	4375	4375	0
133	20250326	170600	248064197	4375	4375	4375	4375	0
134	20250326	170500	248064197	4375	4375	4375	4375	0
135	20250326	170400	248064197	4375	4375	4375	4375	0
136	20250326	170300	248064197	4375	4375	4375	4375	0
137	20250326	170200	248064197	4375	4375	4375	4375	0
138	20250326	170100	248064197	4375	4375	4375	4375	0
139	20250326	170000	248064197	4375	4375	4375	4375	0
140	20250326	165900	248064197	4375	4375	4375	4375	0
141	20250326	165800	248064197	4375	4375	4375	4375	0
142	20250326	165700	248064197	4375	4375	4375	4375	0
143	20250326	165600	248064197	4375	4375	4375	4375	0
144	20250326	165500	248064197	4375	4375	4375	4375	0
145	20250326	165400	248064197	4375	4375	4375	4375	0
146	20250326	165300	248064197	4375	4375	4375	4375	0
147	20250326	165200	248064197	4375	4375	4375	4375	0
148	20250326	165100	248064197	4375	4375	4375	4375	0
149	20250326	165000	248064197	4375	4375	4375	4375	0
150	20250326	164900	248064197	4375	4375	4375	4375	0
151	20250326	164800	248064197	4375	4375	4375	4375	0
152	20250326	164700	248064197	4375	4375	4375	4375	1710
153	20250326	164600	248064197	4375	4375	4375	4375	0
154	20250326	164500	248064197	4375	4375	4375	4375	0
155	20250326	164400	248064197	4375	4375	4375	4375	0
156	20250326	164300	248064197	4375	4375	4375	4375	0
157	20250326	164200	248064197	4375	4375	4375	4375	0
158	20250326	164100	248064197	4375	4375	4375	4375	0
159	20250326	164000	248064197	4375	4375	4375	4375	0
160	20250326	163900	248064197	4375	4375	4375	4375	0
161	20250326	163800	248064197	4375	4375	4375	4375	0
162	20250326	163700	248064197	4375	4375	4375	4375	0
163	20250326	163600	248064197	4375	4375	4375	4375	0
164	20250326	163500	248064197	4375	4375	4375	4375	0
165	20250326	163400	248064197	4375	4375	4375	4375	0
166	20250326	163300	248064197	4375	4375	4375	4375	0
167	20250326	163200	248064197	4375	4375	4375	4375	0
168	20250326	163100	248064197	4375	4375	4375	4375	0
169	20250326	163000	248064197	4375	4375	4375	4375	0
170	20250326	162900	248064197	4375	4375	4375	4375	0
171	20250326	162800	248064197	4375	4375	4375	4375	0
172	20250326	162700	248064197	4375	4375	4375	4375	0
173	20250326	162600	248064197	4375	4375	4375	4375	0
174	20250326	162500	248064197	4375	4375	4375	4375	0
175	20250326	162400	248064197	4375	4375	4375	4375	0
176	20250326	162300	248064197	4375	4375	4375	4375	0
177	20250326	162200	248064197	4375	4375	4375	4375	0
178	20250326	162100	248064197	4375	4375	4375	4375	0
179	20250326	162000	248064197	4375	4375	4375	4375	0
180	20250326	161900	248064197	4375	4375	4375	4375	0
181	20250326	161800	248064197	4375	4375	4375	4375	0
182	20250326	161700	248064197	4375	4375	4375	4375	1710
183	20250326	161600	248064197	4375	4375	4375	4375	0
184	20250326	161500	248064197	4375	4375	4375	4375	0
185	20250326	161400	248064197	4375	4375	4375	4375	0
186	20250326	161300	248064197	4375	4375	4375	4375	0
187	20250326	161200	248064197	4375	4375	4375	4375	0
188	20250326	161100	248064197	4375	4375	4375	4375	0
189	20250326	161000	248064197	4375	4375	4375	4375	0
190	20250326	160900	248064197	4375	4375	4375	4375	0
191	20250326	160800	248064197	4375	4375	4375	4375	0
192	20250326	160700	248064197	4375	4375	4375	4375	0
193	20250326	160600	248064197	4375	4375	4375	4375	0
194	20250326	160500	248064197	4375	4375	4375	4375	0
195	20250326	160400	248064197	4375	4375	4375	4375	0
196	20250326	160300	248064197	4375	4375	4375	4375	0
197	20250326	160200	248064197	4375	4375	4375	4375	0
198	20250326	160100	248064197	4375	4375	4375	4375	0
199	20250326	160000	248064197	4375	4375	4375	4375	0
200	20250326	155900	248064197	4375	4375	4375	4375	0
201	20250326	155800	248064197	4375	4375	4375	4375	0
202	20250326	155700	248064197	4375	4375	4375	4375	0
203	20250326	155600	248064197	4375	4375	4375	4375	0
204	20250326	155500	248064197	4375	4375	4375	4375	0
205	20250326	155400	248064197	4375	4375	4375	4375	0
206	20250326	155300	248064197	4375	4375	4375	4375	0
207	20250326	155200	248064197	4375	4375	4375	4375	0
208	20250326	155100	248064197	4375	4375	4375	4375	0
209	20250326	155000	248064197	4375	4375	4375	4375	0
210	20250326	154900	248064197	4375	4375	4375	4375	0
211	20250326	154800	248064197	4375	4375	4375	4375	0
212	20250326	154700	248064197	4375	4375	4375	4375	1710
213	20250326	154600	248064197	4375	4375	4375	4375	0
214	20250326	154500	248064197	4375	4375	4375	4375	0
215	20250326	154400	248064197	4375	4375	4375	4375	0
216	20250326	154300	248064197	4375	4375	4375	4375	0
217	20250326	154200	248064197	4375	4375	4375	4375	0
218	20250326	154100	248064197	4375	4375	4375	4375	0
219	20250326	154000	248064197	4375	4375	4375	4375	0
220	20250326	153900	248064197	4375	4375	4375	4375	0
221	20250326	153800	248064197	4375	4375	4375	4375	0
222	20250326	153700	248064197	4375	4375	4375	4375	0
223	20250326	153600	248064197	4375	4375	4375	4375	0
224	20250326	153500	248064197	4375	4375	4375	4375	0
225	20250326	153400	248064197	4375	4375	4375	4375	0
226	20250326	153300	248064197	4375	4375	4375	4375	0
227	20250326	153200	248064197	4375	4375	4375	4375	0
228	20250326	153100	248064197	4375	4375	4375	4375	0
229	20250326	153000	248064197	4375	4375	4375	4375	1710
230	20250326	152900	240582947	4360	4360	4360	4360	0
231	20250326	152800	240582947	4360	4360	4360	4360	0
232	20250326	152700	240582947	4360	4360	4360	4360	0
233	20250326	152600	240582947	4360	4360	4360	4360	0
234	20250326	152500	240582947	4360	4360	4360	4360	0
235	20250326	152400	240582947	4360	4360	4360	4360	0
236	20250326	152300	240582947	4360	4360	4360	4360	0
237	20250326	152200	240582947	4360	4360	4360	4360	0
238	20250326	152100	240582947	4360	4360	4360	4360	0
239	20250326	152000	240582947	4360	4360	4360	4360	0
240	20250326	151900	240582947	4360	4365	4365	4355	86
241	20250326	151800	240208032	4365	4375	4375	4355	692
242	20250326	151700	237194217	4360	4365	4365	4355	116
243	20250326	151600	236688972	4375	4360	4375	4355	1014
244	20250326	151500	232269647	4375	4365	4375	4360	244
245	20250326	151400	231205602	4365	4370	4370	4365	729
246	20250326	151300	228022917	4370	4372	4372	4370	122
247	20250326	151200	227489775	4375	4375	4375	4375	0
248	20250326	151100	227489775	4375	4375	4375	4375	37
249	20250326	151000	227327900	4370	4370	4370	4370	0
250	20250326	150900	227327900	4370	4370	4370	4370	0
251	20250326	150800	227327900	4370	4370	4370	4370	1
252	20250326	150700	227323530	4375	4375	4375	4375	12
253	20250326	150600	227271030	4375	4375	4375	4375	406
254	20250326	150500	225494780	4375	4375	4375	4375	10
255	20250326	150400	225451030	4380	4380	4380	4380	40
256	20250326	150300	225275830	4380	4380	4380	4380	0
257	20250326	150200	225275830	4380	4380	4380	4380	0
258	20250326	150100	225275830	4380	4375	4380	4375	1114
259	20250326	150000	220397080	4380	4380	4380	4380	0
260	20250326	145900	220397080	4380	4380	4380	4380	0
261	20250326	145800	220397080	4380	4380	4380	4380	5
262	20250326	145700	220375180	4385	4390	4395	4385	24
263	20250326	145600	220269895	4400	4385	4400	4385	193
264	20250326	145500	219422140	4385	4385	4385	4385	5
265	20250326	145400	219400215	4400	4385	4400	4385	619
266	20250326	145300	216684435	4385	4385	4385	4385	1
267	20250326	145200	216680050	4385	4380	4385	4375	40
268	20250326	145100	216504950	4380	4380	4380	4380	0
269	20250326	145000	216504950	4380	4375	4380	4375	523
270	20250326	144900	214216820	4380	4380	4380	4380	0
271	20250326	144800	214216820	4380	4380	4380	4380	202
272	20250326	144700	213332060	4385	4385	4385	4385	0
273	20250326	144600	213332060	4385	4385	4385	4385	2
274	20250326	144500	213323290	4380	4380	4380	4380	16
275	20250326	144400	213253210	4385	4385	4385	4385	0
276	20250326	144300	213253210	4385	4380	4385	4380	47
277	20250326	144200	213047315	4380	4380	4380	4380	2
278	20250326	144100	213038555	4375	4375	4375	4375	70
279	20250326	144000	212732305	4375	4375	4375	4375	16
280	20250326	143900	212662305	4380	4380	4380	4380	50
281	20250326	143800	212443305	4385	4385	4385	4385	11
282	20250326	143700	212395070	4385	4385	4385	4385	17
283	20250326	143600	212320525	4385	4385	4385	4385	0
284	20250326	143500	212320525	4385	4385	4385	4375	7
285	20250326	143400	212289850	4375	4385	4385	4375	25
286	20250326	143300	212180455	4375	4375	4375	4375	0
287	20250326	143200	212180455	4375	4380	4380	4375	74
288	20250326	143100	211856690	4390	4380	4390	4380	35
289	20250326	143000	211703340	4375	4380	4380	4375	6
290	20250326	142900	211677065	4380	4390	4390	4380	26
291	20250326	142800	211563155	4380	4380	4380	4380	0
292	20250326	142700	211563155	4380	4380	4380	4380	0
293	20250326	142600	211563155	4380	4380	4380	4380	0
294	20250326	142500	211563155	4380	4380	4380	4380	25
295	20250326	142400	211453655	4375	4375	4375	4375	0
296	20250326	142300	211453655	4375	4375	4375	4375	0
297	20250326	142200	211453655	4375	4375	4375	4375	23
298	20250326	142100	211353030	4375	4375	4375	4375	0
299	20250326	142000	211353030	4375	4375	4375	4375	4
300	20250326	141900	211335530	4390	4380	4390	4375	29
301	20250326	141800	211208535	4390	4390	4390	4390	2
302	20250326	141700	211199755	4380	4385	4385	4380	20
303	20250326	141600	211112070	4390	4390	4390	4390	2
304	20250326	141500	211103290	4375	4382	4390	4375	41
305	20250326	141400	210923872	4380	4380	4380	4380	0
306	20250326	141300	210923872	4380	4395	4395	4380	1262
307	20250326	141200	205392587	4400	4400	4400	4400	0
308	20250326	141100	205392587	4400	4400	4400	4400	0
309	20250326	141000	205392587	4400	4400	4400	4400	28
310	20250326	140900	205269387	4400	4400	4400	4400	0
311	20250326	140800	205269387	4400	4400	4400	4400	1
312	20250326	140700	205264987	4400	4400	4400	4400	9
313	20250326	140600	205225387	4415	4415	4415	4415	0
314	20250326	140500	205225387	4415	4415	4415	4415	1
315	20250326	140400	205220972	4405	4405	4405	4405	0
316	20250326	140300	205220972	4405	4405	4405	4405	17
317	20250326	140200	205146087	4415	4415	4415	4415	0
318	20250326	140100	205146087	4415	4415	4415	4415	0
319	20250326	140000	205146087	4415	4415	4415	4415	0
320	20250326	135900	205146087	4415	4415	4415	4400	3915
321	20250326	135800	187914128	4415	4415	4415	4415	0
322	20250326	135700	187914128	4415	4415	4415	4415	0
323	20250326	135600	187914128	4415	4415	4415	4415	17
324	20250326	135500	187839073	4420	4420	4420	4420	5
325	20250326	135400	187816973	4410	4410	4410	4410	0
326	20250326	135300	187816973	4410	4410	4410	4410	0
327	20250326	135200	187816973	4410	4415	4415	4410	39
328	20250326	135100	187644828	4420	4420	4420	4420	200
329	20250326	135000	186760828	4420	4415	4420	4415	20
330	20250326	134900	186672458	4415	4415	4415	4415	10
331	20250326	134800	186628308	4420	4420	4420	4420	0
332	20250326	134700	186628308	4420	4420	4420	4420	0
333	20250326	134600	186628308	4420	4420	4420	4420	0
334	20250326	134500	186628308	4420	4420	4420	4420	0
335	20250326	134400	186628308	4420	4420	4420	4420	0
336	20250326	134300	186628308	4420	4420	4420	4420	5
337	20250326	134200	186606208	4415	4420	4420	4415	19
338	20250326	134100	186522313	4410	4410	4410	4410	198
339	20250326	134000	185649133	4410	4415	4415	4410	23
340	20250326	133900	185547678	4420	4420	4420	4420	0
341	20250326	133800	185547678	4420	4420	4420	4420	0
342	20250326	133700	185547678	4420	4420	4420	4420	0
343	20250326	133600	185547678	4420	4420	4420	4420	18
344	20250326	133500	185468118	4420	4420	4420	4420	0
345	20250326	133400	185468118	4420	4420	4420	4420	2
346	20250326	133300	185459278	4415	4415	4415	4415	46
347	20250326	133200	185256188	4420	4420	4420	4420	0
348	20250326	133100	185256188	4420	4420	4420	4420	5
349	20250326	133000	185234088	4420	4420	4420	4420	0
350	20250326	132900	185234088	4420	4420	4420	4420	0
351	20250326	132800	185234088	4420	4420	4420	4420	0
352	20250326	132700	185234088	4420	4420	4420	4420	0
353	20250326	132600	185234088	4420	4420	4420	4420	2
354	20250326	132500	185225248	4410	4410	4410	4410	14
355	20250326	132400	185163508	4410	4410	4410	4410	100
356	20250326	132300	184722508	4410	4420	4420	4410	895
357	20250326	132200	180775518	4420	4425	4425	4420	19
358	20250326	132100	180691448	4420	4430	4430	4420	4
359	20250326	132000	180673758	4410	4410	4410	4410	100
360	20250326	131900	180232758	4430	4415	4430	4415	377
361	20250326	131800	178568248	4415	4415	4415	4415	0
362	20250326	131700	178568248	4415	4415	4415	4415	0
363	20250326	131600	178568248	4415	4415	4415	4415	1
364	20250326	131500	178563833	4415	4415	4415	4415	0
365	20250326	131400	178563833	4415	4415	4415	4415	2254
366	20250326	131300	168612423	4420	4420	4420	4420	0
367	20250326	131200	168612423	4420	4425	4425	4420	542
368	20250326	131100	166216428	4430	4430	4430	4430	0
369	20250326	131000	166216428	4430	4430	4430	4430	0
370	20250326	130900	166216428	4430	4430	4430	4430	27
371	20250326	130800	166096818	4435	4435	4435	4435	0
372	20250326	130700	166096818	4435	4435	4435	4435	5
373	20250326	130600	166074643	4425	4425	4425	4425	0
374	20250326	130500	166074643	4425	4430	4430	4425	78
375	20250326	130400	165729483	4435	4435	4435	4435	0
376	20250326	130300	165729483	4435	4435	4435	4435	1
377	20250326	130200	165725048	4435	4435	4435	4435	20
378	20250326	130100	165636348	4430	4430	4430	4430	0
379	20250326	130000	165636348	4430	4430	4430	4430	18
380	20250326	125900	165556608	4425	4425	4425	4425	46
381	20250326	125800	165353058	4430	4430	4430	4430	11
382	20250326	125700	165304328	4435	4425	4435	4425	37
383	20250326	125600	165140273	4430	4430	4430	4430	21
384	20250326	125500	165047243	4435	4430	4435	4430	70
385	20250326	125400	164737118	4430	4430	4430	4430	0
386	20250326	125300	164737118	4430	4430	4430	4430	0
387	20250326	125200	164737118	4430	4430	4430	4430	0
388	20250326	125100	164737118	4430	4430	4430	4430	114
389	20250326	125000	164232098	4430	4425	4430	4425	188
390	20250326	124900	163399908	4430	4430	4430	4430	58
391	20250326	124800	163142968	4430	4430	4430	4430	0
392	20250326	124700	163142968	4430	4430	4430	4430	58
393	20250326	124600	162886028	4430	4430	4430	4430	59
394	20250326	124500	162624658	4430	4430	4430	4430	101
395	20250326	124400	162177228	4430	4430	4430	4430	58
396	20250326	124300	161920288	4430	4430	4430	4430	63
397	20250326	124200	161641198	4430	4430	4430	4430	0
398	20250326	124100	161641198	4430	4430	4430	4430	59
399	20250326	124000	161379828	4430	4430	4430	4430	58
400	20250326	123900	161122888	4430	4430	4430	4430	58
401	20250326	123800	160865948	4430	4430	4430	4430	59
402	20250326	123700	160604578	4430	4435	4435	4430	112
403	20250326	123600	160108128	4430	4430	4430	4430	1
404	20250326	123500	160103698	4435	4430	4435	4430	60
405	20250326	123400	159837608	4430	4435	4435	4430	59
406	20250326	123300	159575948	4435	4435	4435	4435	69
407	20250326	123200	159269933	4435	4435	4435	4435	58
408	20250326	123100	159012703	4435	4435	4435	4435	63
409	20250326	123000	158733298	4435	4435	4435	4435	0
410	20250326	122900	158733298	4435	4435	4435	4435	58
411	20250326	122800	158476068	4435	4430	4435	4430	61
412	20250326	122700	158205543	4435	4435	4435	4432	106
413	20250326	122600	157735439	4440	4440	4440	4440	58
414	20250326	122500	157477919	4440	4440	4440	4440	58
415	20250326	122400	157220399	4440	4440	4440	4440	0
416	20250326	122300	157220399	4440	4440	4440	4440	59
417	20250326	122200	156958439	4440	4440	4440	4440	58
418	20250326	122100	156700919	4435	4435	4435	4435	37
419	20250326	122000	156536824	4435	4435	4435	4435	59
420	20250326	121900	156275159	4440	4435	4440	4435	63
421	20250326	121800	155995729	4440	4435	4440	4435	4
422	20250326	121700	155977984	4435	4435	4435	4435	158
423	20250326	121600	155277254	4435	4435	4435	4435	60
424	20250326	121500	155011154	4430	4435	4435	4430	77
425	20250326	121400	154669724	4435	4435	4435	4435	58
426	20250326	121300	154412494	4435	4435	4435	4435	0
427	20250326	121200	154412494	4435	4435	4435	4435	58
428	20250326	121100	154155264	4435	4435	4435	4435	58
429	20250326	121000	153898034	4435	4435	4435	4435	70
430	20250326	120900	153587584	4435	4435	4435	4435	58
431	20250326	120800	153330354	4435	4435	4435	4435	58
432	20250326	120700	153073124	4435	4435	4435	4435	5
433	20250326	120600	153050949	4435	4430	4435	4430	60
434	20250326	120500	152784859	4430	4430	4430	4430	64
435	20250326	120400	152501339	4430	4430	4430	4430	71
436	20250326	120300	152186809	4430	4430	4430	4430	58
437	20250326	120200	151929869	4430	4430	4430	4430	159
438	20250326	120100	151225499	4425	4430	4430	4425	35
439	20250326	120000	151070599	4430	4430	4430	4430	530
440	20250326	115900	148722699	4430	4430	4430	4430	58
441	20250326	115800	148465759	4425	4425	4425	4425	43
442	20250326	115700	148275484	4425	4425	4425	4425	59
443	20250326	115600	148014409	4420	4420	4420	4420	96
444	20250326	115500	147590089	4420	4415	4420	4415	6
445	20250326	115400	147563574	4420	4420	4420	4420	58
446	20250326	115300	147307214	4420	4415	4420	4415	469
447	20250326	115200	145236289	4415	4415	4415	4415	59
448	20250326	115100	144975804	4415	4415	4415	4415	58
449	20250326	115000	144719734	4415	4415	4415	4415	58
450	20250326	114900	144463664	4410	4410	4410	4410	0
451	20250326	114800	144463664	4410	4412	4412	4410	52
452	20250326	114700	144234304	4415	4420	4420	4415	60
453	20250326	114600	143969109	4420	4417	4420	4415	156
454	20250326	114500	143279999	4420	4420	4420	4420	58
455	20250326	114400	143023639	4420	4420	4420	4420	0
456	20250326	114300	143023639	4420	4415	4420	4415	78
457	20250326	114200	142679244	4415	4415	4415	4415	11
458	20250326	114100	142630679	4415	4410	4415	4410	90
459	20250326	114000	142233489	4415	4415	4415	4415	146
460	20250326	113900	141588899	4420	4420	4420	4420	59
461	20250326	113800	141328119	4420	4420	4420	4420	0
462	20250326	113700	141328119	4420	4420	4420	4420	58
463	20250326	113600	141071759	4420	4420	4420	4420	0
464	20250326	113500	141071759	4420	4420	4420	4420	6
465	20250326	113400	141045239	4415	4420	4420	4415	292
466	20250326	113300	139755764	4420	4420	4420	4420	0
467	20250326	113200	139755764	4420	4420	4420	4420	0
468	20250326	113100	139755764	4420	4420	4420	4420	5
469	20250326	113000	139733664	4405	4405	4405	4405	0
470	20250326	112900	139733664	4405	4405	4405	4400	446
471	20250326	112800	137769194	4405	4405	4405	4405	58
472	20250326	112700	137513704	4400	4400	4400	4400	40
473	20250326	112600	137337704	4400	4400	4400	4400	408
474	20250326	112500	135542504	4405	4405	4405	4405	59
475	20250326	112400	135282609	4400	4405	4405	4400	441
476	20250326	112300	133341714	4405	4405	4405	4405	58
477	20250326	112200	133086224	4405	4400	4405	4400	92
478	20250326	112100	132681124	4405	4405	4405	4405	59
479	20250326	112000	132421229	4405	4405	4405	4405	136
480	20250326	111900	131822149	4405	4405	4405	4405	63
481	20250326	111800	131544634	4405	4405	4405	4405	58
482	20250326	111700	131289144	4405	4405	4405	4405	86
483	20250326	111600	130910314	4405	4410	4410	4405	618
484	20250326	111500	128187729	4405	4410	4410	4405	500
485	20250326	111400	125984939	4405	4410	4410	4405	200
486	20250326	111300	125103649	4405	4420	4420	4405	230
487	20250326	111200	124087364	4420	4420	4425	4420	61
488	20250326	111100	123817734	4425	4425	4425	4425	159
489	20250326	111000	123114159	4420	4420	4420	4420	74
490	20250326	110900	122787079	4420	4425	4425	4420	85
491	20250326	110800	122411089	4425	4425	4425	4425	0
492	20250326	110700	122411089	4425	4420	4425	4420	96
493	20250326	110600	121986449	4425	4425	4425	4425	58
494	20250326	110500	121729799	4425	4420	4425	4420	99
495	20250326	110400	121291929	4425	4425	4425	4425	58
496	20250326	110300	121035279	4425	4425	4425	4425	1
497	20250326	110200	121030854	4425	4420	4425	4420	137
498	20250326	110100	120425304	4425	4425	4425	4425	58
499	20250326	110000	120168654	4425	4425	4425	4425	59
500	20250326	105900	119907579	4430	4430	4430	4430	58
501	20250326	105800	119650639	4430	4430	4430	4430	59
502	20250326	105700	119389269	4425	4425	4425	4425	1
503	20250326	105600	119384844	4425	4425	4435	4425	116
504	20250326	105500	118871234	4435	4435	4435	4425	54
505	20250326	105400	118632214	4430	4425	4430	4425	82
506	20250326	105300	118269074	4440	4430	4440	4430	61
507	20250326	105200	117998824	4440	4440	4440	4440	0
508	20250326	105100	117998824	4440	4430	4440	4425	1105
509	20250326	105000	113108599	4435	4435	4435	4435	58
510	20250326	104900	112851369	4435	4430	4435	4430	66
511	20250326	104800	112558694	4440	4440	4440	4435	984
512	20250326	104700	108190299	4440	4440	4440	4440	338
513	20250326	104600	106689579	4440	4440	4440	4440	58
514	20250326	104500	106432059	4440	4437	4440	4437	101
515	20250326	104400	105983622	4440	4435	4440	4435	370
516	20250326	104300	104342627	4435	4435	4435	4435	63
517	20250326	104200	104063222	4435	4435	4435	4435	138
518	20250326	104100	103451192	4435	4430	4435	4430	468
519	20250326	104000	101377927	4425	4430	4430	4425	91
520	20250326	103900	100974957	4430	4430	4430	4430	225
521	20250326	103800	99978207	4430	4425	4430	4425	100
522	20250326	103700	99535377	4430	4425	4430	4425	114
523	20250326	103600	99030362	4425	4430	4430	4425	62
524	20250326	103500	98755722	4425	4430	4430	4425	93
525	20250326	103400	98343897	4430	4430	4430	4430	392
526	20250326	103300	96607337	4430	4430	4430	4430	0
527	20250326	103200	96607337	4430	4430	4430	4430	65
528	20250326	103100	96319387	4430	4430	4430	4430	364
529	20250326	103000	94706867	4430	4430	4430	4430	58
530	20250326	102900	94449927	4425	4430	4430	4425	59
531	20250326	102800	94188562	4430	4430	4430	4430	58
532	20250326	102700	93931622	4425	4425	4425	4425	112
533	20250326	102600	93436022	4430	4430	4430	4430	500
534	20250326	102500	91221022	4430	4420	4430	4420	136
535	20250326	102400	90619257	4420	4417	4420	4417	508
536	20250326	102300	88374047	4410	4415	4415	4410	100
537	20250326	102200	87932612	4415	4415	4415	4415	294
538	20250326	102100	86634602	4415	4415	4415	4415	0
539	20250326	102000	86634602	4415	4415	4415	4415	58
540	20250326	101900	86378532	4415	4415	4415	4410	174
541	20250326	101800	85610823	4415	4415	4415	4415	58
542	20250326	101700	85354753	4415	4415	4415	4415	59
543	20250326	101600	85094268	4415	4415	4415	4415	4
544	20250326	101500	85076608	4415	4415	4415	4415	88
545	20250326	101400	84688088	4415	4415	4415	4415	58
546	20250326	101300	84432018	4410	4405	4410	4405	38
547	20250326	101200	84264463	4405	4405	4405	4405	113
548	20250326	101100	83766698	4400	4410	4410	4400	500
549	20250326	101000	81565458	4410	4410	4410	4410	244
550	20250326	100900	80489418	4410	4410	4410	4410	58
551	20250326	100800	80233638	4410	4410	4410	4410	59
552	20250326	100700	79973448	4410	4410	4410	4405	64
553	20250326	100600	79691213	4405	4410	4410	4405	80
554	20250326	100500	79338523	4410	4415	4415	4410	60
555	20250326	100400	79073633	4420	4415	4420	4415	60
556	20250326	100300	78808728	4420	4415	4420	4415	743
557	20250326	100200	75524893	4420	4420	4420	4420	58
558	20250326	100100	75268533	4420	4410	4420	4410	565
559	20250326	100000	72773398	4410	4410	4410	4410	26
560	20250326	095900	72658738	4405	4405	4405	4405	1
561	20250326	095800	72654333	4420	4405	4427	4405	2746
562	20250326	095700	60516490	4405	4405	4405	4405	58
563	20250326	095600	60261000	4405	4405	4405	4405	58
564	20250326	095500	60005510	4405	4400	4405	4400	727
565	20250326	095400	56806685	4400	4400	4400	4400	115
566	20250326	095300	56300685	4400	4400	4400	4400	58
567	20250326	095200	56045485	4400	4400	4400	4400	0
568	20250326	095100	56045485	4400	4400	4400	4400	5
569	20250326	095000	56023485	4400	4400	4400	4400	0
570	20250326	094900	56023485	4400	4400	4400	4400	1524
571	20250326	094800	49317885	4385	4385	4385	4385	0
572	20250326	094700	49317885	4385	4385	4385	4385	0
573	20250326	094600	49317885	4385	4395	4395	4385	2698
574	20250326	094500	37483200	4400	4400	4400	4400	59
575	20250326	094400	37223600	4400	4400	4400	4400	58
576	20250326	094300	36968400	4400	4400	4400	4400	63
577	20250326	094200	36691200	4400	4400	4400	4400	58
578	20250326	094100	36436000	4400	4400	4400	4400	59
579	20250326	094000	36176400	4400	4400	4400	4400	0
580	20250326	093900	36176400	4400	4395	4400	4395	287
581	20250326	093800	34914745	4395	4395	4395	4395	110
582	20250326	093700	34431295	4395	4395	4395	4395	60
583	20250326	093600	34167595	4395	4405	4405	4395	102
584	20250326	093500	33718615	4400	4400	4400	4400	17
585	20250326	093400	33643815	4400	4400	4400	4395	72
586	20250326	093300	33327085	4400	4400	4400	4400	58
587	20250326	093200	33071885	4405	4405	4405	4405	59
588	20250326	093100	32811990	4410	4405	4410	4405	63
589	20250326	093000	32534450	4410	4405	4410	4400	88
590	20250326	092900	32146850	4405	4405	4405	4405	28
591	20250326	092800	32023510	4405	4405	4405	4405	58
592	20250326	092700	31768020	4405	4405	4405	4405	142
593	20250326	092600	31142510	4405	4405	4405	4405	0
594	20250326	092500	31142510	4405	4405	4410	4405	402
595	20250326	092400	29371175	4410	4410	4410	4410	58
596	20250326	092300	29115395	4425	4425	4425	4425	0
597	20250326	092200	29115395	4425	4425	4425	4425	0
598	20250326	092100	29115395	4425	4425	4425	4400	45
599	20250326	092000	28916620	4395	4420	4425	4395	566
600	20250326	091900	26421300	4420	4425	4425	4420	69
601	20250326	091800	26116025	4425	4430	4430	4425	267
602	20250326	091700	24933995	4430	4410	4430	4410	1408
603	20250326	091600	18707685	4400	4400	4400	4400	15
604	20250326	091500	18641685	4395	4395	4395	4395	18
605	20250326	091400	18562575	4395	4405	4405	4395	153
606	20250326	091300	17888935	4410	4410	4410	4410	58
607	20250326	091200	17633155	4410	4415	4415	4410	119
608	20250326	091100	17107785	4430	4430	4430	4430	0
609	20250326	091000	17107785	4430	4425	4430	4420	322
610	20250326	090900	15682275	4425	4410	4425	4410	291
611	20250326	090800	14395030	4405	4395	4405	4395	361
612	20250326	090700	12806655	4395	4390	4395	4390	220
613	20250326	090600	11840355	4395	4390	4395	4390	598
614	20250326	090500	9214225	4390	4390	4390	4390	0
615	20250326	090400	9214225	4390	4385	4390	4385	824
616	20250326	090300	5598320	4400	4390	4400	4390	34
617	20250326	090200	5448825	4385	4360	4385	4360	942
618	20250326	090100	1337870	4370	4370	4370	4370	59
619	20250326	090000	1080040	4355	4355	4355	4355	222