KissMeData/037440/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	192200	408898600	5060	5060	5060	5060	303
3	20250325	192100	408898600	5060	5060	5060	5060	0
4	20250325	192000	408898600	5060	5060	5060	5060	0
5	20250325	191900	408898600	5060	5060	5060	5060	0
6	20250325	191800	408898600	5060	5060	5060	5060	0
7	20250325	191700	408898600	5060	5060	5060	5060	0
8	20250325	191600	408898600	5060	5060	5060	5060	0
9	20250325	191500	408898600	5060	5060	5060	5060	0
10	20250325	191400	408898600	5060	5060	5060	5060	0
11	20250325	191300	408898600	5060	5060	5060	5060	0
12	20250325	191200	408898600	5060	5060	5060	5060	0
13	20250325	191100	408898600	5060	5060	5060	5060	0
14	20250325	191000	408898600	5060	5060	5060	5060	0
15	20250325	190900	408898600	5060	5060	5060	5060	0
16	20250325	190800	408898600	5060	5060	5060	5060	0
17	20250325	190700	408898600	5060	5060	5060	5060	0
18	20250325	190600	408898600	5060	5060	5060	5060	0
19	20250325	190500	408898600	5060	5060	5060	5060	0
20	20250325	190400	408898600	5060	5060	5060	5060	0
21	20250325	190300	408898600	5060	5060	5060	5060	0
22	20250325	190200	408898600	5060	5060	5060	5060	0
23	20250325	190100	408898600	5060	5060	5060	5060	0
24	20250325	190000	408898600	5060	5060	5060	5060	0
25	20250325	185900	408898600	5060	5060	5060	5060	0
26	20250325	185800	408898600	5060	5060	5060	5060	0
27	20250325	185700	408898600	5060	5060	5060	5060	0
28	20250325	185600	408898600	5060	5060	5060	5060	0
29	20250325	185500	408898600	5060	5060	5060	5060	0
30	20250325	185400	408898600	5060	5060	5060	5060	0
31	20250325	185300	408898600	5060	5060	5060	5060	0
32	20250325	185200	408898600	5060	5060	5060	5060	303
33	20250325	185100	408898600	5060	5060	5060	5060	0
34	20250325	185000	408898600	5060	5060	5060	5060	0
35	20250325	184900	408898600	5060	5060	5060	5060	0
36	20250325	184800	408898600	5060	5060	5060	5060	0
37	20250325	184700	408898600	5060	5060	5060	5060	0
38	20250325	184600	408898600	5060	5060	5060	5060	0
39	20250325	184500	408898600	5060	5060	5060	5060	0
40	20250325	184400	408898600	5060	5060	5060	5060	0
41	20250325	184300	408898600	5060	5060	5060	5060	0
42	20250325	184200	408898600	5060	5060	5060	5060	0
43	20250325	184100	408898600	5060	5060	5060	5060	0
44	20250325	184000	408898600	5060	5060	5060	5060	0
45	20250325	183900	408898600	5060	5060	5060	5060	0
46	20250325	183800	408898600	5060	5060	5060	5060	0
47	20250325	183700	408898600	5060	5060	5060	5060	0
48	20250325	183600	408898600	5060	5060	5060	5060	0
49	20250325	183500	408898600	5060	5060	5060	5060	0
50	20250325	183400	408898600	5060	5060	5060	5060	0
51	20250325	183300	408898600	5060	5060	5060	5060	0
52	20250325	183200	408898600	5060	5060	5060	5060	0
53	20250325	183100	408898600	5060	5060	5060	5060	0
54	20250325	183000	408898600	5060	5060	5060	5060	0
55	20250325	182900	408898600	5060	5060	5060	5060	0
56	20250325	182800	408898600	5060	5060	5060	5060	0
57	20250325	182700	408898600	5060	5060	5060	5060	0
58	20250325	182600	408898600	5060	5060	5060	5060	0
59	20250325	182500	408898600	5060	5060	5060	5060	0
60	20250325	182400	408898600	5060	5060	5060	5060	0
61	20250325	182300	408898600	5060	5060	5060	5060	0
62	20250325	182200	408898600	5060	5060	5060	5060	303
63	20250325	182100	408898600	5060	5060	5060	5060	0
64	20250325	182000	408898600	5060	5060	5060	5060	0
65	20250325	181900	408898600	5060	5060	5060	5060	0
66	20250325	181800	408898600	5060	5060	5060	5060	0
67	20250325	181700	408898600	5060	5060	5060	5060	0
68	20250325	181600	408898600	5060	5060	5060	5060	0
69	20250325	181500	408898600	5060	5060	5060	5060	0
70	20250325	181400	408898600	5060	5060	5060	5060	0
71	20250325	181300	408898600	5060	5060	5060	5060	0
72	20250325	181200	408898600	5060	5060	5060	5060	0
73	20250325	181100	408898600	5060	5060	5060	5060	0
74	20250325	181000	408898600	5060	5060	5060	5060	0
75	20250325	180900	408898600	5060	5060	5060	5060	0
76	20250325	180800	408898600	5060	5060	5060	5060	0
77	20250325	180700	408898600	5060	5060	5060	5060	0
78	20250325	180600	408898600	5060	5060	5060	5060	0
79	20250325	180500	408898600	5060	5060	5060	5060	0
80	20250325	180400	408898600	5060	5060	5060	5060	0
81	20250325	180300	408898600	5060	5060	5060	5060	0
82	20250325	180200	408898600	5060	5060	5060	5060	0
83	20250325	180100	408898600	5060	5060	5060	5060	0
84	20250325	180000	408898600	5060	5060	5060	5060	0
85	20250325	175900	408898600	5060	5060	5060	5060	0
86	20250325	175800	408898600	5060	5060	5060	5060	0
87	20250325	175700	408898600	5060	5060	5060	5060	0
88	20250325	175600	408898600	5060	5060	5060	5060	0
89	20250325	175500	408898600	5060	5060	5060	5060	0
90	20250325	175400	408898600	5060	5060	5060	5060	0
91	20250325	175300	408898600	5060	5060	5060	5060	0
92	20250325	175200	408898600	5060	5060	5060	5060	303
93	20250325	175100	408898600	5060	5060	5060	5060	0
94	20250325	175000	408898600	5060	5060	5060	5060	0
95	20250325	174900	408898600	5060	5060	5060	5060	0
96	20250325	174800	408898600	5060	5060	5060	5060	0
97	20250325	174700	408898600	5060	5060	5060	5060	0
98	20250325	174600	408898600	5060	5060	5060	5060	0
99	20250325	174500	408898600	5060	5060	5060	5060	0
100	20250325	174400	408898600	5060	5060	5060	5060	0
101	20250325	174300	408898600	5060	5060	5060	5060	0
102	20250325	174200	408898600	5060	5060	5060	5060	0
103	20250325	174100	408898600	5060	5060	5060	5060	0
104	20250325	174000	408898600	5060	5060	5060	5060	0
105	20250325	173900	408898600	5060	5060	5060	5060	0
106	20250325	173800	408898600	5060	5060	5060	5060	0
107	20250325	173700	408898600	5060	5060	5060	5060	0
108	20250325	173600	408898600	5060	5060	5060	5060	0
109	20250325	173500	408898600	5060	5060	5060	5060	0
110	20250325	173400	408898600	5060	5060	5060	5060	0
111	20250325	173300	408898600	5060	5060	5060	5060	0
112	20250325	173200	408898600	5060	5060	5060	5060	0
113	20250325	173100	408898600	5060	5060	5060	5060	0
114	20250325	173000	408898600	5060	5060	5060	5060	0
115	20250325	172900	408898600	5060	5060	5060	5060	0
116	20250325	172800	408898600	5060	5060	5060	5060	0
117	20250325	172700	408898600	5060	5060	5060	5060	0
118	20250325	172600	408898600	5060	5060	5060	5060	0
119	20250325	172500	408898600	5060	5060	5060	5060	0
120	20250325	172400	408898600	5060	5060	5060	5060	0
121	20250325	172300	408898600	5060	5060	5060	5060	0
122	20250325	172200	408898600	5060	5060	5060	5060	303
123	20250325	172100	408898600	5060	5060	5060	5060	0
124	20250325	172000	408898600	5060	5060	5060	5060	0
125	20250325	171900	408898600	5060	5060	5060	5060	0
126	20250325	171800	408898600	5060	5060	5060	5060	0
127	20250325	171700	408898600	5060	5060	5060	5060	0
128	20250325	171600	408898600	5060	5060	5060	5060	0
129	20250325	171500	408898600	5060	5060	5060	5060	0
130	20250325	171400	408898600	5060	5060	5060	5060	0
131	20250325	171300	408898600	5060	5060	5060	5060	0
132	20250325	171200	408898600	5060	5060	5060	5060	0
133	20250325	171100	408898600	5060	5060	5060	5060	0
134	20250325	171000	408898600	5060	5060	5060	5060	0
135	20250325	170900	408898600	5060	5060	5060	5060	0
136	20250325	170800	408898600	5060	5060	5060	5060	0
137	20250325	170700	408898600	5060	5060	5060	5060	0
138	20250325	170600	408898600	5060	5060	5060	5060	0
139	20250325	170500	408898600	5060	5060	5060	5060	0
140	20250325	170400	408898600	5060	5060	5060	5060	0
141	20250325	170300	408898600	5060	5060	5060	5060	0
142	20250325	170200	408898600	5060	5060	5060	5060	0
143	20250325	170100	408898600	5060	5060	5060	5060	0
144	20250325	170000	408898600	5060	5060	5060	5060	0
145	20250325	165900	408898600	5060	5060	5060	5060	0
146	20250325	165800	408898600	5060	5060	5060	5060	0
147	20250325	165700	408898600	5060	5060	5060	5060	0
148	20250325	165600	408898600	5060	5060	5060	5060	0
149	20250325	165500	408898600	5060	5060	5060	5060	0
150	20250325	165400	408898600	5060	5060	5060	5060	0
151	20250325	165300	408898600	5060	5060	5060	5060	0
152	20250325	165200	408898600	5060	5060	5060	5060	303
153	20250325	165100	408898600	5060	5060	5060	5060	0
154	20250325	165000	408898600	5060	5060	5060	5060	0
155	20250325	164900	408898600	5060	5060	5060	5060	0
156	20250325	164800	408898600	5060	5060	5060	5060	0
157	20250325	164700	408898600	5060	5060	5060	5060	0
158	20250325	164600	408898600	5060	5060	5060	5060	0
159	20250325	164500	408898600	5060	5060	5060	5060	0
160	20250325	164400	408898600	5060	5060	5060	5060	0
161	20250325	164300	408898600	5060	5060	5060	5060	0
162	20250325	164200	408898600	5060	5060	5060	5060	0
163	20250325	164100	408898600	5060	5060	5060	5060	0
164	20250325	164000	408898600	5060	5060	5060	5060	0
165	20250325	163900	408898600	5060	5060	5060	5060	0
166	20250325	163800	408898600	5060	5060	5060	5060	0
167	20250325	163700	408898600	5060	5060	5060	5060	0
168	20250325	163600	408898600	5060	5060	5060	5060	0
169	20250325	163500	408898600	5060	5060	5060	5060	0
170	20250325	163400	408898600	5060	5060	5060	5060	0
171	20250325	163300	408898600	5060	5060	5060	5060	0
172	20250325	163200	408898600	5060	5060	5060	5060	0
173	20250325	163100	408898600	5060	5060	5060	5060	0
174	20250325	163000	408898600	5060	5060	5060	5060	0
175	20250325	162900	408898600	5060	5060	5060	5060	0
176	20250325	162800	408898600	5060	5060	5060	5060	0
177	20250325	162700	408898600	5060	5060	5060	5060	0
178	20250325	162600	408898600	5060	5060	5060	5060	0
179	20250325	162500	408898600	5060	5060	5060	5060	0
180	20250325	162400	408898600	5060	5060	5060	5060	0
181	20250325	162300	408898600	5060	5060	5060	5060	0
182	20250325	162200	408898600	5060	5060	5060	5060	303
183	20250325	162100	408898600	5060	5060	5060	5060	0
184	20250325	162000	408898600	5060	5060	5060	5060	0
185	20250325	161900	408898600	5060	5060	5060	5060	0
186	20250325	161800	408898600	5060	5060	5060	5060	0
187	20250325	161700	408898600	5060	5060	5060	5060	0
188	20250325	161600	408898600	5060	5060	5060	5060	0
189	20250325	161500	408898600	5060	5060	5060	5060	0
190	20250325	161400	408898600	5060	5060	5060	5060	0
191	20250325	161300	408898600	5060	5060	5060	5060	0
192	20250325	161200	408898600	5060	5060	5060	5060	0
193	20250325	161100	408898600	5060	5060	5060	5060	0
194	20250325	161000	408898600	5060	5060	5060	5060	0
195	20250325	160900	408898600	5060	5060	5060	5060	0
196	20250325	160800	408898600	5060	5060	5060	5060	0
197	20250325	160700	408898600	5060	5060	5060	5060	0
198	20250325	160600	408898600	5060	5060	5060	5060	0
199	20250325	160500	408898600	5060	5060	5060	5060	0
200	20250325	160400	408898600	5060	5060	5060	5060	0
201	20250325	160300	408898600	5060	5060	5060	5060	0
202	20250325	160200	408898600	5060	5060	5060	5060	0
203	20250325	160100	408898600	5060	5060	5060	5060	0
204	20250325	160000	408898600	5060	5060	5060	5060	0
205	20250325	155900	408898600	5060	5060	5060	5060	0
206	20250325	155800	408898600	5060	5060	5060	5060	0
207	20250325	155700	408898600	5060	5060	5060	5060	0
208	20250325	155600	408898600	5060	5060	5060	5060	0
209	20250325	155500	408898600	5060	5060	5060	5060	0
210	20250325	155400	408898600	5060	5060	5060	5060	0
211	20250325	155300	408898600	5060	5060	5060	5060	0
212	20250325	155200	408898600	5060	5060	5060	5060	303
213	20250325	155100	408898600	5060	5060	5060	5060	0
214	20250325	155000	408898600	5060	5060	5060	5060	0
215	20250325	154900	408898600	5060	5060	5060	5060	0
216	20250325	154800	408898600	5060	5060	5060	5060	0
217	20250325	154700	408898600	5060	5060	5060	5060	0
218	20250325	154600	408898600	5060	5060	5060	5060	0
219	20250325	154500	408898600	5060	5060	5060	5060	0
220	20250325	154400	408898600	5060	5060	5060	5060	0
221	20250325	154300	408898600	5060	5060	5060	5060	0
222	20250325	154200	408898600	5060	5060	5060	5060	0
223	20250325	154100	408898600	5060	5060	5060	5060	0
224	20250325	154000	408898600	5060	5060	5060	5060	0
225	20250325	153900	408898600	5060	5060	5060	5060	0
226	20250325	153800	408898600	5060	5060	5060	5060	0
227	20250325	153700	408898600	5060	5060	5060	5060	0
228	20250325	153600	408898600	5060	5060	5060	5060	0
229	20250325	153500	408898600	5060	5060	5060	5060	0
230	20250325	153400	408898600	5060	5060	5060	5060	0
231	20250325	153300	408898600	5060	5060	5060	5060	0
232	20250325	153200	408898600	5060	5060	5060	5060	0
233	20250325	153100	408898600	5060	5060	5060	5060	0
234	20250325	153000	408898600	5060	5060	5060	5060	303
235	20250325	152900	407365420	5060	5060	5060	5060	0
236	20250325	152800	407365420	5060	5060	5060	5060	0
237	20250325	152700	407365420	5060	5060	5060	5060	0
238	20250325	152600	407365420	5060	5060	5060	5060	0
239	20250325	152500	407365420	5060	5060	5060	5060	0
240	20250325	152400	407365420	5060	5060	5060	5060	0
241	20250325	152300	407365420	5060	5060	5060	5060	0
242	20250325	152200	407365420	5060	5060	5060	5060	0
243	20250325	152100	407365420	5060	5060	5060	5060	0
244	20250325	152000	407365420	5060	5060	5060	5060	0
245	20250325	151900	407365420	5060	5060	5060	5020	981
246	20250325	151800	402402640	5060	5060	5060	5060	21
247	20250325	151700	402296380	5040	5040	5040	5040	10
248	20250325	151600	402245980	5030	5030	5030	5030	85
249	20250325	151500	401818430	5060	5060	5060	5060	0
250	20250325	151400	401818430	5060	5020	5060	5020	2068
251	20250325	151300	391361030	5020	5020	5020	5020	0
252	20250325	151200	391361030	5020	5020	5020	5020	0
253	20250325	151100	391361030	5020	5040	5040	5020	51
254	20250325	151000	391104850	5020	5020	5020	5020	0
255	20250325	150900	391104850	5020	5020	5020	5020	0
256	20250325	150800	391104850	5020	5020	5020	5020	0
257	20250325	150700	391104850	5020	5020	5020	5020	474
258	20250325	150600	388725370	5010	5010	5010	5010	0
259	20250325	150500	388725370	5010	5030	5030	5010	2086
260	20250325	150400	378267380	5020	5020	5020	5020	0
261	20250325	150300	378267380	5020	5020	5020	5020	0
262	20250325	150200	378267380	5020	5040	5040	5020	3000
263	20250325	150100	363202360	5050	5060	5060	5050	2
264	20250325	150000	363192250	5030	5030	5030	5030	0
265	20250325	145900	363192250	5030	5030	5030	5030	0
266	20250325	145800	363192250	5030	5030	5030	5030	104
267	20250325	145700	362669130	5060	5060	5060	5060	0
268	20250325	145600	362669130	5060	5060	5060	5060	0
269	20250325	145500	362669130	5060	5060	5060	5060	0
270	20250325	145400	362669130	5060	5060	5060	5060	1
271	20250325	145300	362664070	5060	5060	5060	5060	18
272	20250325	145200	362572990	5060	5060	5060	5060	0
273	20250325	145100	362572990	5060	5060	5060	5060	0
274	20250325	145000	362572990	5060	5060	5060	5060	10
275	20250325	144900	362522390	5050	5050	5050	5050	305
276	20250325	144800	360982140	5050	5050	5050	5050	0
277	20250325	144700	360982140	5050	5050	5050	5050	0
278	20250325	144600	360982140	5050	5040	5050	5040	538
279	20250325	144500	358270430	5040	5040	5040	5040	0
280	20250325	144400	358270430	5040	5040	5040	5040	0
281	20250325	144300	358270430	5040	5040	5040	5040	0
282	20250325	144200	358270430	5040	5040	5040	5040	0
283	20250325	144100	358270430	5040	5040	5040	5040	0
284	20250325	144000	358270430	5040	5040	5040	5040	0
285	20250325	143900	358270430	5040	5040	5040	5040	1201
286	20250325	143800	352217390	5040	5030	5040	5030	1323
287	20250325	143700	345557470	5030	5030	5030	5030	0
288	20250325	143600	345557470	5030	5030	5030	5030	0
289	20250325	143500	345557470	5030	5030	5030	5030	31
290	20250325	143400	345401540	5040	5040	5040	5040	0
291	20250325	143300	345401540	5040	5040	5040	5040	10
292	20250325	143200	345351140	5040	5040	5040	5040	0
293	20250325	143100	345351140	5040	5040	5040	5040	1200
294	20250325	143000	339303140	5020	5020	5020	5020	0
295	20250325	142900	339303140	5020	5020	5020	5020	0
296	20250325	142800	339303140	5020	5020	5020	5020	0
297	20250325	142700	339303140	5020	5030	5030	5020	301
298	20250325	142600	337790770	5030	5030	5030	5030	0
299	20250325	142500	337790770	5030	5030	5030	5030	0
300	20250325	142400	337790770	5030	5030	5030	5030	0
301	20250325	142300	337790770	5030	5030	5030	5030	0
302	20250325	142200	337790770	5030	5030	5030	5030	0
303	20250325	142100	337790770	5030	5030	5030	5030	0
304	20250325	142000	337790770	5030	5030	5030	5030	5
305	20250325	141900	337765620	5030	5030	5030	5030	2
306	20250325	141800	337755560	5030	5030	5030	5030	20
307	20250325	141700	337654960	5030	5030	5030	5030	901
308	20250325	141600	333122930	5040	5040	5040	5040	0
309	20250325	141500	333122930	5040	5040	5040	5040	0
310	20250325	141400	333122930	5040	5040	5040	5040	300
311	20250325	141300	331610930	5030	5030	5030	5030	0
312	20250325	141200	331610930	5030	5030	5030	5030	0
313	20250325	141100	331610930	5030	5030	5030	5030	400
314	20250325	141000	329598930	5030	5030	5030	5030	0
315	20250325	140900	329598930	5030	5030	5030	5030	0
316	20250325	140800	329598930	5030	5030	5030	5030	0
317	20250325	140700	329598930	5030	5030	5030	5030	0
318	20250325	140600	329598930	5030	5035	5035	5030	312
319	20250325	140500	328029520	5030	5035	5035	5030	220
320	20250325	140400	326922590	5035	5035	5035	5035	0
321	20250325	140300	326922590	5035	5035	5035	5035	0
322	20250325	140200	326922590	5035	5035	5035	5035	0
323	20250325	140100	326922590	5035	5035	5035	5035	20
324	20250325	140000	326821890	5035	5035	5035	5035	0
325	20250325	135900	326821890	5035	5040	5040	5035	18
326	20250325	135800	326731240	5040	5040	5040	5040	4
327	20250325	135700	326711080	5040	5040	5040	5040	0
328	20250325	135600	326711080	5040	5040	5040	5040	0
329	20250325	135500	326711080	5040	5040	5040	5040	0
330	20250325	135400	326711080	5040	5040	5040	5040	10
331	20250325	135300	326660680	5040	5040	5040	5040	0
332	20250325	135200	326660680	5040	5040	5040	5040	0
333	20250325	135100	326660680	5040	5040	5040	5040	0
334	20250325	135000	326660680	5040	5040	5040	5040	161
335	20250325	134900	325849240	5040	5040	5040	5040	841
336	20250325	134800	321610600	5040	5040	5040	5040	0
337	20250325	134700	321610600	5040	5040	5040	5040	3
338	20250325	134600	321595480	5040	5040	5040	5040	454
339	20250325	134500	319307320	5040	5040	5040	5040	1000
340	20250325	134400	314267320	5040	5040	5040	5040	0
341	20250325	134300	314267320	5040	5040	5040	5040	0
342	20250325	134200	314267320	5040	5040	5040	5040	0
343	20250325	134100	314267320	5040	5040	5040	5040	100
344	20250325	134000	313763320	5050	5050	5050	5050	0
345	20250325	133900	313763320	5050	5040	5050	5040	530
346	20250325	133800	311091820	5050	5050	5050	5050	500
347	20250325	133700	308566820	5050	5050	5050	5050	0
348	20250325	133600	308566820	5050	5050	5050	5050	35
349	20250325	133500	308390070	5055	5050	5055	5040	564
350	20250325	133400	305547155	5040	5050	5050	5040	7755
351	20250325	133300	266384465	5050	5060	5060	5050	507
352	20250325	133200	263824045	5060	5060	5060	5060	103
353	20250325	133100	263302865	5060	5060	5060	5060	0
354	20250325	133000	263302865	5060	5060	5060	5060	100
355	20250325	132900	262796865	5060	5060	5060	5060	0
356	20250325	132800	262796865	5060	5060	5060	5060	0
357	20250325	132700	262796865	5060	5065	5065	5060	350
358	20250325	132600	261025365	5070	5070	5070	5070	0
359	20250325	132500	261025365	5070	5070	5070	5070	0
360	20250325	132400	261025365	5070	5060	5070	5060	201
361	20250325	132300	260008295	5060	5060	5060	5060	50
362	20250325	132200	259755295	5060	5060	5060	5060	0
363	20250325	132100	259755295	5060	5060	5060	5050	1396
364	20250325	132000	252703535	5050	5050	5050	5050	1200
365	20250325	131900	246643535	5060	5060	5060	5060	79
366	20250325	131800	246243795	5060	5070	5070	5060	620
367	20250325	131700	243106495	5070	5070	5070	5070	1
368	20250325	131600	243101425	5065	5065	5065	5065	0
369	20250325	131500	243101425	5065	5060	5065	5060	1259
370	20250325	131400	236728385	5060	5060	5060	5060	500
371	20250325	131300	234198385	5050	5050	5050	5050	0
372	20250325	131200	234198385	5050	5050	5050	5050	0
373	20250325	131100	234198385	5050	5050	5050	5050	0
374	20250325	131000	234198385	5050	5050	5050	5050	3
375	20250325	130900	234183235	5050	5050	5050	5050	0
376	20250325	130800	234183235	5050	5050	5050	5050	0
377	20250325	130700	234183235	5050	5050	5050	5050	0
378	20250325	130600	234183235	5050	5050	5050	5050	0
379	20250325	130500	234183235	5050	5050	5050	5050	0
380	20250325	130400	234183235	5050	5050	5050	5050	10
381	20250325	130300	234132735	5050	5050	5050	5050	0
382	20250325	130200	234132735	5050	5050	5050	5050	0
383	20250325	130100	234132735	5050	5050	5050	5050	70
384	20250325	130000	233779235	5060	5060	5060	5060	10
385	20250325	125900	233728635	5050	5050	5050	5050	0
386	20250325	125800	233728635	5050	5060	5060	5050	75
387	20250325	125700	233349385	5050	5060	5060	5050	32
388	20250325	125600	233187775	5050	5050	5050	5050	0
389	20250325	125500	233187775	5050	5050	5050	5050	46
390	20250325	125400	232955475	5050	5050	5050	5050	100
391	20250325	125300	232450475	5040	5040	5040	5040	0
392	20250325	125200	232450475	5040	5040	5040	5040	309
393	20250325	125100	230893115	5040	5040	5040	5040	200
394	20250325	125000	229885115	5040	5040	5040	5040	0
395	20250325	124900	229885115	5040	5040	5040	5040	0
396	20250325	124800	229885115	5040	5040	5040	5040	0
397	20250325	124700	229885115	5040	5040	5040	5040	0
398	20250325	124600	229885115	5040	5050	5050	5040	500
399	20250325	124500	227363885	5050	5050	5050	5050	0
400	20250325	124400	227363885	5050	5050	5050	5050	0
401	20250325	124300	227363885	5050	5050	5050	5050	0
402	20250325	124200	227363885	5050	5050	5050	5050	0
403	20250325	124100	227363885	5050	5050	5050	5050	0
404	20250325	124000	227363885	5050	5050	5050	5050	0
405	20250325	123900	227363885	5050	5050	5050	5050	0
406	20250325	123800	227363885	5050	5050	5050	5050	0
407	20250325	123700	227363885	5050	5050	5050	5050	2
408	20250325	123600	227353785	5050	5050	5050	5050	0
409	20250325	123500	227353785	5050	5060	5060	5050	55
410	20250325	123400	227075985	5050	5050	5050	5050	0
411	20250325	123300	227075985	5050	5050	5050	5050	0
412	20250325	123200	227075985	5050	5050	5050	5050	0
413	20250325	123100	227075985	5050	5050	5050	5050	0
414	20250325	123000	227075985	5050	5050	5050	5050	0
415	20250325	122900	227075985	5050	5050	5050	5050	100
416	20250325	122800	226570985	5050	5050	5050	5050	70
417	20250325	122700	226217485	5050	5050	5050	5050	25
418	20250325	122600	226091235	5050	5050	5050	5050	25
419	20250325	122500	225964985	5050	5050	5050	5050	0
420	20250325	122400	225964985	5050	5050	5050	5050	0
421	20250325	122300	225964985	5050	5050	5050	5050	0
422	20250325	122200	225964985	5050	5050	5050	5050	0
423	20250325	122100	225964985	5050	5050	5050	5050	0
424	20250325	122000	225964985	5050	5050	5050	5050	0
425	20250325	121900	225964985	5050	5050	5050	5050	0
426	20250325	121800	225964985	5050	5050	5050	5050	108
427	20250325	121700	225419585	5050	5050	5050	5050	0
428	20250325	121600	225419585	5050	5050	5050	5050	20
429	20250325	121500	225318585	5050	5050	5050	5050	0
430	20250325	121400	225318585	5050	5040	5050	5040	18
431	20250325	121300	225227855	5040	5040	5040	5040	101
432	20250325	121200	224718815	5050	5050	5050	5050	0
433	20250325	121100	224718815	5050	5050	5050	5050	1
434	20250325	121000	224713765	5040	5040	5040	5040	0
435	20250325	120900	224713765	5040	5040	5040	5040	0
436	20250325	120800	224713765	5040	5040	5040	5040	800
437	20250325	120700	220681765	5040	5040	5040	5040	0
438	20250325	120600	220681765	5040	5045	5045	5040	192
439	20250325	120500	219714080	5050	5050	5050	5050	0
440	20250325	120400	219714080	5050	5050	5050	5050	0
441	20250325	120300	219714080	5050	5050	5050	5050	0
442	20250325	120200	219714080	5050	5050	5050	5050	0
443	20250325	120100	219714080	5050	5050	5050	5050	0
444	20250325	120000	219714080	5050	5050	5050	5050	5
445	20250325	115900	219688830	5050	5050	5050	5050	2
446	20250325	115800	219678730	5040	5040	5040	5040	0
447	20250325	115700	219678730	5040	5040	5040	5040	0
448	20250325	115600	219678730	5040	5040	5040	5040	0
449	20250325	115500	219678730	5040	5040	5040	5040	0
450	20250325	115400	219678730	5040	5040	5040	5040	0
451	20250325	115300	219678730	5040	5040	5040	5040	0
452	20250325	115200	219678730	5040	5040	5040	5040	0
453	20250325	115100	219678730	5040	5040	5040	5040	446
454	20250325	115000	217430890	5040	5040	5040	5040	144
455	20250325	114900	216705130	5040	5040	5040	5040	0
456	20250325	114800	216705130	5040	5040	5040	5040	1
457	20250325	114700	216700090	5040	5045	5045	5040	324
458	20250325	114600	215067050	5040	5040	5040	5040	259
459	20250325	114500	213761690	5040	5040	5040	5040	9
460	20250325	114400	213716330	5040	5040	5040	5040	105
461	20250325	114300	213187130	5040	5040	5040	5040	1438
462	20250325	114200	205939610	5050	5050	5050	5050	201
463	20250325	114100	204924560	5050	5050	5050	5050	0
464	20250325	114000	204924560	5050	5050	5050	5050	0
465	20250325	113900	204924560	5050	5050	5050	5050	0
466	20250325	113800	204924560	5050	5050	5050	5050	5
467	20250325	113700	204899310	5050	5050	5050	5050	0
468	20250325	113600	204899310	5050	5050	5050	5050	61
469	20250325	113500	204591260	5050	5060	5060	5050	1001
470	20250325	113400	199536200	5040	5040	5040	5040	0
471	20250325	113300	199536200	5040	5040	5040	5040	0
472	20250325	113200	199536200	5040	5050	5050	5040	106
473	20250325	113100	199001380	5050	5050	5050	5050	0
474	20250325	113000	199001380	5050	5050	5050	5050	9
475	20250325	112900	198955930	5050	5050	5050	5050	60
476	20250325	112800	198652930	5050	5050	5050	5050	0
477	20250325	112700	198652930	5050	5050	5050	5050	870
478	20250325	112600	194259430	5050	5060	5060	5050	100
479	20250325	112500	193754330	5050	5050	5050	5050	100
480	20250325	112400	193249330	5040	5060	5060	5040	2000
481	20250325	112300	183152800	5050	5070	5070	5050	3
482	20250325	112200	183137620	5060	5060	5060	5060	10
483	20250325	112100	183087020	5060	5060	5060	5060	10
484	20250325	112000	183036420	5090	5090	5090	5090	38
485	20250325	111900	182843000	5090	5090	5090	5090	0
486	20250325	111800	182843000	5090	5060	5090	5060	41
487	20250325	111700	182634790	5060	5060	5060	5060	350
488	20250325	111600	180863790	5060	5070	5070	5060	1000
489	20250325	111500	175800980	5080	5080	5080	5080	0
490	20250325	111400	175800980	5080	5080	5080	5080	0
491	20250325	111300	175800980	5080	5080	5080	5080	20
492	20250325	111200	175699380	5080	5080	5080	5080	0
493	20250325	111100	175699380	5080	5080	5080	5080	1197
494	20250325	111000	169618620	5090	5090	5090	5090	0
495	20250325	110900	169618620	5090	5090	5090	5090	2
496	20250325	110800	169608440	5090	5090	5090	5090	0
497	20250325	110700	169608440	5090	5090	5090	5090	0
498	20250325	110600	169608440	5090	5090	5090	5090	27
499	20250325	110500	169471010	5090	5090	5090	5090	125
500	20250325	110400	168834760	5090	5090	5090	5090	40
501	20250325	110300	168631160	5090	5090	5090	5090	100
502	20250325	110200	168122160	5090	5090	5090	5090	10
503	20250325	110100	168071260	5090	5090	5090	5090	0
504	20250325	110000	168071260	5090	5090	5090	5090	0
505	20250325	105900	168071260	5090	5090	5090	5090	0
506	20250325	105800	168071260	5090	5090	5090	5090	0
507	20250325	105700	168071260	5090	5090	5090	5090	0
508	20250325	105600	168071260	5090	5090	5090	5090	0
509	20250325	105500	168071260	5090	5090	5090	5090	197
510	20250325	105400	167068530	5090	5090	5090	5090	0
511	20250325	105300	167068530	5090	5090	5090	5090	0
512	20250325	105200	167068530	5090	5090	5090	5090	0
513	20250325	105100	167068530	5090	5090	5090	5090	500
514	20250325	105000	164523530	5090	5090	5090	5090	0
515	20250325	104900	164523530	5090	5090	5090	5090	434
516	20250325	104800	162314470	5080	5100	5100	5050	10088
517	20250325	104700	111206860	5110	5110	5110	5110	0
518	20250325	104600	111206860	5110	5110	5110	5110	0
519	20250325	104500	111206860	5110	5110	5110	5110	0
520	20250325	104400	111206860	5110	5110	5110	5110	0
521	20250325	104300	111206860	5110	5110	5110	5110	10
522	20250325	104200	111155760	5100	5100	5100	5100	0
523	20250325	104100	111155760	5100	5100	5100	5100	0
524	20250325	104000	111155760	5100	5100	5100	5100	0
525	20250325	103900	111155760	5100	5100	5100	5100	32
526	20250325	103800	110992560	5100	5120	5120	5100	290
527	20250325	103700	109509560	5110	5110	5110	5110	564
528	20250325	103600	106627520	5120	5120	5120	5120	0
529	20250325	103500	106627520	5120	5120	5120	5120	79
530	20250325	103400	106223040	5120	5120	5120	5120	0
531	20250325	103300	106223040	5120	5120	5120	5120	0
532	20250325	103200	106223040	5120	5120	5120	5120	0
533	20250325	103100	106223040	5120	5120	5120	5120	10
534	20250325	103000	106171840	5120	5120	5120	5120	1
535	20250325	102900	106166720	5120	5120	5120	5120	0
536	20250325	102800	106166720	5120	5120	5120	5120	0
537	20250325	102700	106166720	5120	5120	5120	5120	0
538	20250325	102600	106166720	5120	5120	5120	5120	0
539	20250325	102500	106166720	5120	5120	5120	5120	0
540	20250325	102400	106166720	5120	5130	5130	5120	111
541	20250325	102300	105598290	5130	5130	5130	5130	3
542	20250325	102200	105582900	5110	5110	5110	5110	50
543	20250325	102100	105327400	5120	5120	5120	5120	0
544	20250325	102000	105327400	5120	5120	5120	5120	400
545	20250325	101900	103279400	5120	5120	5120	5120	1
546	20250325	101800	103274280	5120	5120	5120	5120	0
547	20250325	101700	103274280	5120	5120	5120	5120	1
548	20250325	101600	103269160	5130	5130	5130	5130	0
549	20250325	101500	103269160	5130	5130	5130	5130	0
550	20250325	101400	103269160	5130	5130	5130	5130	0
551	20250325	101300	103269160	5130	5130	5130	5130	0
552	20250325	101200	103269160	5130	5120	5130	5120	240
553	20250325	101100	102040350	5120	5120	5120	5120	10
554	20250325	101000	101989150	5120	5120	5120	5120	0
555	20250325	100900	101989150	5120	5120	5120	5120	100
556	20250325	100800	101477150	5120	5120	5120	5120	1
557	20250325	100700	101472030	5130	5130	5130	5130	0
558	20250325	100600	101472030	5130	5130	5130	5130	0
559	20250325	100500	101472030	5130	5130	5130	5130	0
560	20250325	100400	101472030	5130	5130	5130	5130	1
561	20250325	100300	101466900	5130	5130	5130	5130	250
562	20250325	100200	100184400	5130	5130	5130	5130	0
563	20250325	100100	100184400	5130	5130	5130	5130	0
564	20250325	100000	100184400	5130	5130	5130	5130	0
565	20250325	095900	100184400	5130	5130	5130	5130	99
566	20250325	095800	99676530	5100	5100	5100	5100	0
567	20250325	095700	99676530	5100	5100	5100	5100	1
568	20250325	095600	99671430	5100	5100	5100	5100	0
569	20250325	095500	99671430	5100	5100	5100	5100	0
570	20250325	095400	99671430	5100	5100	5100	5100	12
571	20250325	095300	99610230	5100	5100	5100	5100	30
572	20250325	095200	99457230	5100	5120	5120	5100	1200
573	20250325	095100	93332290	5130	5130	5130	5130	0
574	20250325	095000	93332290	5130	5130	5130	5130	0
575	20250325	094900	93332290	5130	5130	5130	5130	0
576	20250325	094800	93332290	5130	5130	5130	5130	0
577	20250325	094700	93332290	5130	5130	5130	5130	24
578	20250325	094600	93209170	5120	5120	5120	5120	1
579	20250325	094500	93204050	5130	5130	5130	5130	1
580	20250325	094400	93198920	5130	5130	5130	5130	506
581	20250325	094300	90603140	5130	5130	5130	5130	0
582	20250325	094200	90603140	5130	5130	5130	5130	0
583	20250325	094100	90603140	5130	5130	5130	5130	0
584	20250325	094000	90603140	5130	5130	5130	5130	0
585	20250325	093900	90603140	5130	5130	5130	5130	100
586	20250325	093800	90090140	5110	5110	5110	5110	0
587	20250325	093700	90090140	5110	5110	5110	5110	0
588	20250325	093600	90090140	5110	5110	5110	5110	0
589	20250325	093500	90090140	5110	5110	5110	5110	417
590	20250325	093400	87959270	5100	5100	5100	5100	0
591	20250325	093300	87959270	5100	5100	5100	5100	0
592	20250325	093200	87959270	5100	5100	5100	5100	12
593	20250325	093100	87898070	5090	5110	5110	5090	1208
594	20250325	093000	81737490	5110	5110	5110	5110	0
595	20250325	092900	81737490	5110	5110	5110	5110	0
596	20250325	092800	81737490	5110	5110	5110	5110	914
597	20250325	092700	77066950	5120	5120	5120	5120	0
598	20250325	092600	77066950	5120	5140	5140	5120	231
599	20250325	092500	75883890	5140	5140	5140	5120	3252
600	20250325	092400	59209770	5160	5160	5160	5160	19
601	20250325	092300	59111730	5140	5140	5140	5140	0
602	20250325	092200	59111730	5140	5140	5140	5140	0
603	20250325	092100	59111730	5140	5140	5140	5140	451
604	20250325	092000	56793590	5150	5150	5150	5150	500
605	20250325	091900	54218590	5150	5180	5180	5150	30
606	20250325	091800	54063880	5170	5160	5170	5160	1426
607	20250325	091700	46697360	5170	5170	5170	5170	100
608	20250325	091600	46180360	5170	5160	5170	5160	341
609	20250325	091500	44420310	5160	5140	5160	5140	288
610	20250325	091400	42939770	5150	5150	5150	5150	500
611	20250325	091300	40364770	5160	5160	5160	5160	100
612	20250325	091200	39848770	5160	5160	5160	5160	20
613	20250325	091100	39745570	5140	5160	5160	5140	344
614	20250325	091000	37977390	5150	5150	5150	5150	0
615	20250325	090900	37977390	5150	5150	5150	5150	105
616	20250325	090800	37436640	5170	5170	5170	5170	300
617	20250325	090700	35885640	5170	5150	5170	5150	11
618	20250325	090600	35828970	5160	5150	5160	5150	702
619	20250325	090500	32208700	5150	5120	5150	5120	723
620	20250325	090400	28487500	5120	5120	5120	5120	0
621	20250325	090300	28487500	5120	5150	5150	5120	484
622	20250325	090200	26007440	5160	5160	5160	5160	1
623	20250325	090100	26002280	5150	5180	5180	5130	824
624	20250325	090000	21758500	5180	5110	5210	5110	4237