KissMeData/053050/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	193500	410743172	2850	2850	2850	2850	2742
3	20250325	193400	410743172	2850	2850	2850	2850	0
4	20250325	193300	410743172	2850	2850	2850	2850	0
5	20250325	193200	410743172	2850	2850	2850	2850	0
6	20250325	193100	410743172	2850	2850	2850	2850	0
7	20250325	193000	410743172	2850	2850	2850	2850	0
8	20250325	192900	410743172	2850	2850	2850	2850	0
9	20250325	192800	410743172	2850	2850	2850	2850	0
10	20250325	192700	410743172	2850	2850	2850	2850	0
11	20250325	192600	410743172	2850	2850	2850	2850	0
12	20250325	192500	410743172	2850	2850	2850	2850	0
13	20250325	192400	410743172	2850	2850	2850	2850	0
14	20250325	192300	410743172	2850	2850	2850	2850	0
15	20250325	192200	410743172	2850	2850	2850	2850	0
16	20250325	192100	410743172	2850	2850	2850	2850	0
17	20250325	192000	410743172	2850	2850	2850	2850	0
18	20250325	191900	410743172	2850	2850	2850	2850	0
19	20250325	191800	410743172	2850	2850	2850	2850	0
20	20250325	191700	410743172	2850	2850	2850	2850	0
21	20250325	191600	410743172	2850	2850	2850	2850	0
22	20250325	191500	410743172	2850	2850	2850	2850	0
23	20250325	191400	410743172	2850	2850	2850	2850	0
24	20250325	191300	410743172	2850	2850	2850	2850	0
25	20250325	191200	410743172	2850	2850	2850	2850	0
26	20250325	191100	410743172	2850	2850	2850	2850	0
27	20250325	191000	410743172	2850	2850	2850	2850	0
28	20250325	190900	410743172	2850	2850	2850	2850	0
29	20250325	190800	410743172	2850	2850	2850	2850	0
30	20250325	190700	410743172	2850	2850	2850	2850	0
31	20250325	190600	410743172	2850	2850	2850	2850	0
32	20250325	190500	410743172	2850	2850	2850	2850	2742
33	20250325	190400	410743172	2850	2850	2850	2850	0
34	20250325	190300	410743172	2850	2850	2850	2850	0
35	20250325	190200	410743172	2850	2850	2850	2850	0
36	20250325	190100	410743172	2850	2850	2850	2850	0
37	20250325	190000	410743172	2850	2850	2850	2850	0
38	20250325	185900	410743172	2850	2850	2850	2850	0
39	20250325	185800	410743172	2850	2850	2850	2850	0
40	20250325	185700	410743172	2850	2850	2850	2850	0
41	20250325	185600	410743172	2850	2850	2850	2850	0
42	20250325	185500	410743172	2850	2850	2850	2850	0
43	20250325	185400	410743172	2850	2850	2850	2850	0
44	20250325	185300	410743172	2850	2850	2850	2850	0
45	20250325	185200	410743172	2850	2850	2850	2850	0
46	20250325	185100	410743172	2850	2850	2850	2850	0
47	20250325	185000	410743172	2850	2850	2850	2850	0
48	20250325	184900	410743172	2850	2850	2850	2850	0
49	20250325	184800	410743172	2850	2850	2850	2850	0
50	20250325	184700	410743172	2850	2850	2850	2850	0
51	20250325	184600	410743172	2850	2850	2850	2850	0
52	20250325	184500	410743172	2850	2850	2850	2850	0
53	20250325	184400	410743172	2850	2850	2850	2850	0
54	20250325	184300	410743172	2850	2850	2850	2850	0
55	20250325	184200	410743172	2850	2850	2850	2850	0
56	20250325	184100	410743172	2850	2850	2850	2850	0
57	20250325	184000	410743172	2850	2850	2850	2850	0
58	20250325	183900	410743172	2850	2850	2850	2850	0
59	20250325	183800	410743172	2850	2850	2850	2850	0
60	20250325	183700	410743172	2850	2850	2850	2850	0
61	20250325	183600	410743172	2850	2850	2850	2850	0
62	20250325	183500	410743172	2850	2850	2850	2850	2742
63	20250325	183400	410743172	2850	2850	2850	2850	0
64	20250325	183300	410743172	2850	2850	2850	2850	0
65	20250325	183200	410743172	2850	2850	2850	2850	0
66	20250325	183100	410743172	2850	2850	2850	2850	0
67	20250325	183000	410743172	2850	2850	2850	2850	0
68	20250325	182900	410743172	2850	2850	2850	2850	0
69	20250325	182800	410743172	2850	2850	2850	2850	0
70	20250325	182700	410743172	2850	2850	2850	2850	0
71	20250325	182600	410743172	2850	2850	2850	2850	0
72	20250325	182500	410743172	2850	2850	2850	2850	0
73	20250325	182400	410743172	2850	2850	2850	2850	0
74	20250325	182300	410743172	2850	2850	2850	2850	0
75	20250325	182200	410743172	2850	2850	2850	2850	0
76	20250325	182100	410743172	2850	2850	2850	2850	0
77	20250325	182000	410743172	2850	2850	2850	2850	0
78	20250325	181900	410743172	2850	2850	2850	2850	0
79	20250325	181800	410743172	2850	2850	2850	2850	0
80	20250325	181700	410743172	2850	2850	2850	2850	0
81	20250325	181600	410743172	2850	2850	2850	2850	0
82	20250325	181500	410743172	2850	2850	2850	2850	0
83	20250325	181400	410743172	2850	2850	2850	2850	0
84	20250325	181300	410743172	2850	2850	2850	2850	0
85	20250325	181200	410743172	2850	2850	2850	2850	0
86	20250325	181100	410743172	2850	2850	2850	2850	0
87	20250325	181000	410743172	2850	2850	2850	2850	0
88	20250325	180900	410743172	2850	2850	2850	2850	0
89	20250325	180800	410743172	2850	2850	2850	2850	0
90	20250325	180700	410743172	2850	2850	2850	2850	0
91	20250325	180600	410743172	2850	2850	2850	2850	0
92	20250325	180500	410743172	2850	2850	2850	2850	2742
93	20250325	180400	410743172	2850	2850	2850	2850	0
94	20250325	180300	410743172	2850	2850	2850	2850	0
95	20250325	180200	410743172	2850	2850	2850	2850	0
96	20250325	180100	410743172	2850	2850	2850	2850	0
97	20250325	180000	410743172	2850	2850	2850	2850	0
98	20250325	175900	410743172	2850	2850	2850	2850	0
99	20250325	175800	410743172	2850	2850	2850	2850	0
100	20250325	175700	410743172	2850	2850	2850	2850	0
101	20250325	175600	410743172	2850	2850	2850	2850	0
102	20250325	175500	410743172	2850	2850	2850	2850	0
103	20250325	175400	410743172	2850	2850	2850	2850	0
104	20250325	175300	410743172	2850	2850	2850	2850	0
105	20250325	175200	410743172	2850	2850	2850	2850	0
106	20250325	175100	410743172	2850	2850	2850	2850	0
107	20250325	175000	410743172	2850	2850	2850	2850	0
108	20250325	174900	410743172	2850	2850	2850	2850	0
109	20250325	174800	410743172	2850	2850	2850	2850	0
110	20250325	174700	410743172	2850	2850	2850	2850	0
111	20250325	174600	410743172	2850	2850	2850	2850	0
112	20250325	174500	410743172	2850	2850	2850	2850	0
113	20250325	174400	410743172	2850	2850	2850	2850	0
114	20250325	174300	410743172	2850	2850	2850	2850	0
115	20250325	174200	410743172	2850	2850	2850	2850	0
116	20250325	174100	410743172	2850	2850	2850	2850	0
117	20250325	174000	410743172	2850	2850	2850	2850	0
118	20250325	173900	410743172	2850	2850	2850	2850	0
119	20250325	173800	410743172	2850	2850	2850	2850	0
120	20250325	173700	410743172	2850	2850	2850	2850	0
121	20250325	173600	410743172	2850	2850	2850	2850	0
122	20250325	173500	410743172	2850	2850	2850	2850	2742
123	20250325	173400	410743172	2850	2850	2850	2850	0
124	20250325	173300	410743172	2850	2850	2850	2850	0
125	20250325	173200	410743172	2850	2850	2850	2850	0
126	20250325	173100	410743172	2850	2850	2850	2850	0
127	20250325	173000	410743172	2850	2850	2850	2850	0
128	20250325	172900	410743172	2850	2850	2850	2850	0
129	20250325	172800	410743172	2850	2850	2850	2850	0
130	20250325	172700	410743172	2850	2850	2850	2850	0
131	20250325	172600	410743172	2850	2850	2850	2850	0
132	20250325	172500	410743172	2850	2850	2850	2850	0
133	20250325	172400	410743172	2850	2850	2850	2850	0
134	20250325	172300	410743172	2850	2850	2850	2850	0
135	20250325	172200	410743172	2850	2850	2850	2850	0
136	20250325	172100	410743172	2850	2850	2850	2850	0
137	20250325	172000	410743172	2850	2850	2850	2850	0
138	20250325	171900	410743172	2850	2850	2850	2850	0
139	20250325	171800	410743172	2850	2850	2850	2850	0
140	20250325	171700	410743172	2850	2850	2850	2850	0
141	20250325	171600	410743172	2850	2850	2850	2850	0
142	20250325	171500	410743172	2850	2850	2850	2850	0
143	20250325	171400	410743172	2850	2850	2850	2850	0
144	20250325	171300	410743172	2850	2850	2850	2850	0
145	20250325	171200	410743172	2850	2850	2850	2850	0
146	20250325	171100	410743172	2850	2850	2850	2850	0
147	20250325	171000	410743172	2850	2850	2850	2850	0
148	20250325	170900	410743172	2850	2850	2850	2850	0
149	20250325	170800	410743172	2850	2850	2850	2850	0
150	20250325	170700	410743172	2850	2850	2850	2850	0
151	20250325	170600	410743172	2850	2850	2850	2850	0
152	20250325	170500	410743172	2850	2850	2850	2850	2742
153	20250325	170400	410743172	2850	2850	2850	2850	0
154	20250325	170300	410743172	2850	2850	2850	2850	0
155	20250325	170200	410743172	2850	2850	2850	2850	0
156	20250325	170100	410743172	2850	2850	2850	2850	0
157	20250325	170000	410743172	2850	2850	2850	2850	0
158	20250325	165900	410743172	2850	2850	2850	2850	0
159	20250325	165800	410743172	2850	2850	2850	2850	0
160	20250325	165700	410743172	2850	2850	2850	2850	0
161	20250325	165600	410743172	2850	2850	2850	2850	0
162	20250325	165500	410743172	2850	2850	2850	2850	0
163	20250325	165400	410743172	2850	2850	2850	2850	0
164	20250325	165300	410743172	2850	2850	2850	2850	0
165	20250325	165200	410743172	2850	2850	2850	2850	0
166	20250325	165100	410743172	2850	2850	2850	2850	0
167	20250325	165000	410743172	2850	2850	2850	2850	0
168	20250325	164900	410743172	2850	2850	2850	2850	0
169	20250325	164800	410743172	2850	2850	2850	2850	0
170	20250325	164700	410743172	2850	2850	2850	2850	0
171	20250325	164600	410743172	2850	2850	2850	2850	0
172	20250325	164500	410743172	2850	2850	2850	2850	0
173	20250325	164400	410743172	2850	2850	2850	2850	0
174	20250325	164300	410743172	2850	2850	2850	2850	0
175	20250325	164200	410743172	2850	2850	2850	2850	0
176	20250325	164100	410743172	2850	2850	2850	2850	0
177	20250325	164000	410743172	2850	2850	2850	2850	0
178	20250325	163900	410743172	2850	2850	2850	2850	0
179	20250325	163800	410743172	2850	2850	2850	2850	0
180	20250325	163700	410743172	2850	2850	2850	2850	0
181	20250325	163600	410743172	2850	2850	2850	2850	0
182	20250325	163500	410743172	2850	2850	2850	2850	2742
183	20250325	163400	410743172	2850	2850	2850	2850	0
184	20250325	163300	410743172	2850	2850	2850	2850	0
185	20250325	163200	410743172	2850	2850	2850	2850	0
186	20250325	163100	410743172	2850	2850	2850	2850	0
187	20250325	163000	410743172	2850	2850	2850	2850	0
188	20250325	162900	410743172	2850	2850	2850	2850	0
189	20250325	162800	410743172	2850	2850	2850	2850	0
190	20250325	162700	410743172	2850	2850	2850	2850	0
191	20250325	162600	410743172	2850	2850	2850	2850	0
192	20250325	162500	410743172	2850	2850	2850	2850	0
193	20250325	162400	410743172	2850	2850	2850	2850	0
194	20250325	162300	410743172	2850	2850	2850	2850	0
195	20250325	162200	410743172	2850	2850	2850	2850	0
196	20250325	162100	410743172	2850	2850	2850	2850	0
197	20250325	162000	410743172	2850	2850	2850	2850	0
198	20250325	161900	410743172	2850	2850	2850	2850	0
199	20250325	161800	410743172	2850	2850	2850	2850	0
200	20250325	161700	410743172	2850	2850	2850	2850	0
201	20250325	161600	410743172	2850	2850	2850	2850	0
202	20250325	161500	410743172	2850	2850	2850	2850	0
203	20250325	161400	410743172	2850	2850	2850	2850	0
204	20250325	161300	410743172	2850	2850	2850	2850	0
205	20250325	161200	410743172	2850	2850	2850	2850	0
206	20250325	161100	410743172	2850	2850	2850	2850	0
207	20250325	161000	410743172	2850	2850	2850	2850	0
208	20250325	160900	410743172	2850	2850	2850	2850	0
209	20250325	160800	410743172	2850	2850	2850	2850	0
210	20250325	160700	410743172	2850	2850	2850	2850	0
211	20250325	160600	410743172	2850	2850	2850	2850	0
212	20250325	160500	410743172	2850	2850	2850	2850	2742
213	20250325	160400	410743172	2850	2850	2850	2850	0
214	20250325	160300	410743172	2850	2850	2850	2850	0
215	20250325	160200	410743172	2850	2850	2850	2850	0
216	20250325	160100	410743172	2850	2850	2850	2850	0
217	20250325	160000	410743172	2850	2850	2850	2850	0
218	20250325	155900	410743172	2850	2850	2850	2850	0
219	20250325	155800	410743172	2850	2850	2850	2850	0
220	20250325	155700	410743172	2850	2850	2850	2850	0
221	20250325	155600	410743172	2850	2850	2850	2850	0
222	20250325	155500	410743172	2850	2850	2850	2850	0
223	20250325	155400	410743172	2850	2850	2850	2850	0
224	20250325	155300	410743172	2850	2850	2850	2850	0
225	20250325	155200	410743172	2850	2850	2850	2850	0
226	20250325	155100	410743172	2850	2850	2850	2850	0
227	20250325	155000	410743172	2850	2850	2850	2850	0
228	20250325	154900	410743172	2850	2850	2850	2850	0
229	20250325	154800	410743172	2850	2850	2850	2850	0
230	20250325	154700	410743172	2850	2850	2850	2850	0
231	20250325	154600	410743172	2850	2850	2850	2850	0
232	20250325	154500	410743172	2850	2850	2850	2850	0
233	20250325	154400	410743172	2850	2850	2850	2850	0
234	20250325	154300	410743172	2850	2850	2850	2850	0
235	20250325	154200	410743172	2850	2850	2850	2850	0
236	20250325	154100	410743172	2850	2850	2850	2850	0
237	20250325	154000	410743172	2850	2850	2850	2850	0
238	20250325	153900	410743172	2850	2850	2850	2850	0
239	20250325	153800	410743172	2850	2850	2850	2850	0
240	20250325	153700	410743172	2850	2850	2850	2850	0
241	20250325	153600	410743172	2850	2850	2850	2850	0
242	20250325	153500	410743172	2850	2850	2850	2850	2742
243	20250325	153400	410743172	2850	2850	2850	2850	0
244	20250325	153300	410743172	2850	2850	2850	2850	0
245	20250325	153200	410743172	2850	2850	2850	2850	0
246	20250325	153100	410743172	2850	2850	2850	2850	0
247	20250325	153000	410743172	2850	2850	2850	2850	2742
248	20250325	152900	402928472	2855	2855	2855	2855	0
249	20250325	152800	402928472	2855	2855	2855	2855	0
250	20250325	152700	402928472	2855	2855	2855	2855	0
251	20250325	152600	402928472	2855	2855	2855	2855	0
252	20250325	152500	402928472	2855	2855	2855	2855	0
253	20250325	152400	402928472	2855	2855	2855	2855	0
254	20250325	152300	402928472	2855	2855	2855	2855	0
255	20250325	152200	402928472	2855	2855	2855	2855	0
256	20250325	152100	402928472	2855	2855	2855	2855	0
257	20250325	152000	402928472	2855	2855	2855	2855	0
258	20250325	151900	402928472	2855	2855	2855	2855	12
259	20250325	151800	402894212	2855	2850	2855	2850	401
260	20250325	151700	401751357	2855	2850	2855	2850	220
261	20250325	151600	401124257	2850	2855	2855	2850	26
262	20250325	151500	401050077	2860	2855	2860	2850	802
263	20250325	151400	398763957	2855	2855	2855	2855	7
264	20250325	151300	398743972	2860	2860	2860	2860	0
265	20250325	151200	398743972	2860	2860	2860	2855	1833
266	20250325	151100	393510747	2855	2860	2860	2855	1301
267	20250325	151000	389796387	2855	2855	2855	2855	0
268	20250325	150900	389796387	2855	2855	2855	2855	268
269	20250325	150800	389031247	2855	2855	2855	2855	0
270	20250325	150700	389031247	2855	2855	2855	2855	20
271	20250325	150600	388974147	2860	2855	2860	2855	2250
272	20250325	150500	382543742	2860	2860	2860	2860	0
273	20250325	150400	382543742	2860	2860	2860	2860	40
274	20250325	150300	382429342	2860	2860	2860	2860	7
275	20250325	150200	382409322	2860	2855	2860	2855	92
276	20250325	150100	382146607	2855	2855	2855	2855	0
277	20250325	150000	382146607	2855	2855	2855	2855	0
278	20250325	145900	382146607	2855	2855	2855	2855	3
279	20250325	145800	382138042	2855	2850	2855	2850	251
280	20250325	145700	381421562	2855	2850	2855	2850	240
281	20250325	145600	380736962	2850	2850	2850	2850	171
282	20250325	145500	380249612	2850	2850	2855	2850	543
283	20250325	145400	378699432	2855	2855	2855	2855	0
284	20250325	145300	378699432	2855	2855	2855	2855	5
285	20250325	145200	378685157	2855	2855	2855	2855	2
286	20250325	145100	378679447	2855	2850	2855	2850	2
287	20250325	145000	378673742	2855	2855	2855	2855	0
288	20250325	144900	378673742	2855	2855	2855	2855	34
289	20250325	144800	378576672	2855	2850	2855	2850	5
290	20250325	144700	378562402	2855	2855	2855	2855	0
291	20250325	144600	378562402	2855	2850	2855	2850	4
292	20250325	144500	378550987	2850	2850	2850	2850	40
293	20250325	144400	378436987	2855	2850	2855	2850	874
294	20250325	144300	375946037	2850	2850	2850	2850	2000
295	20250325	144200	370246037	2855	2855	2855	2855	3
296	20250325	144100	370237472	2855	2855	2855	2855	0
297	20250325	144000	370237472	2855	2855	2855	2855	19
298	20250325	143900	370183227	2855	2855	2855	2855	102
299	20250325	143800	369892017	2855	2855	2855	2855	588
300	20250325	143700	368213277	2855	2855	2855	2855	0
301	20250325	143600	368213277	2855	2855	2855	2855	44
302	20250325	143500	368087657	2860	2860	2860	2860	1
303	20250325	143400	368084797	2855	2855	2855	2855	238
304	20250325	143300	367405307	2860	2855	2860	2855	2
305	20250325	143200	367399592	2860	2855	2860	2855	106
306	20250325	143100	367096457	2855	2855	2860	2855	639
307	20250325	143000	365272092	2860	2855	2860	2855	2
308	20250325	142900	365266377	2860	2860	2860	2860	0
309	20250325	142800	365266377	2860	2855	2860	2855	601
310	20250325	142700	363550517	2860	2860	2860	2855	4667
311	20250325	142600	350226122	2860	2855	2860	2855	54
312	20250325	142500	350071702	2855	2860	2860	2855	300
313	20250325	142400	349214702	2860	2855	2860	2855	12
314	20250325	142300	349180437	2860	2855	2860	2855	14
315	20250325	142200	349140412	2855	2855	2860	2855	833
316	20250325	142100	346762192	2860	2860	2860	2860	2
317	20250325	142000	346756472	2855	2855	2855	2855	5
318	20250325	141900	346742197	2860	2860	2860	2860	0
319	20250325	141800	346742197	2860	2860	2860	2860	0
320	20250325	141700	346742197	2860	2860	2860	2860	0
321	20250325	141600	346742197	2860	2855	2860	2855	2
322	20250325	141500	346736482	2860	2860	2860	2860	0
323	20250325	141400	346736482	2860	2860	2860	2860	1
324	20250325	141300	346733622	2860	2860	2860	2860	0
325	20250325	141200	346733622	2860	2860	2860	2860	0
326	20250325	141100	346733622	2860	2855	2860	2855	901
327	20250325	141000	344161262	2860	2855	2860	2855	2202
328	20250325	140900	337874547	2855	2855	2855	2855	0
329	20250325	140800	337874547	2855	2855	2855	2855	20
330	20250325	140700	337817447	2855	2855	2855	2855	0
331	20250325	140600	337817447	2855	2855	2855	2855	7
332	20250325	140500	337797462	2855	2855	2855	2855	0
333	20250325	140400	337797462	2855	2855	2855	2855	100
334	20250325	140300	337511962	2855	2860	2860	2855	203
335	20250325	140200	336932382	2860	2860	2860	2860	0
336	20250325	140100	336932382	2860	2855	2860	2855	85
337	20250325	140000	336689702	2855	2855	2855	2855	0
338	20250325	135900	336689702	2855	2855	2855	2855	0
339	20250325	135800	336689702	2855	2860	2860	2855	11
340	20250325	135700	336658292	2855	2855	2855	2855	239
341	20250325	135600	335975947	2855	2855	2855	2855	2
342	20250325	135500	335970237	2855	2855	2855	2855	2
343	20250325	135400	335964527	2855	2850	2855	2850	139
344	20250325	135300	335568182	2855	2855	2855	2855	10
345	20250325	135200	335539632	2855	2855	2855	2850	60
346	20250325	135100	335368347	2855	2855	2855	2855	23
347	20250325	135000	335302682	2855	2850	2855	2850	1070
348	20250325	134900	332253172	2850	2850	2850	2850	0
349	20250325	134800	332253172	2850	2850	2850	2850	0
350	20250325	134700	332253172	2850	2850	2850	2850	10
351	20250325	134600	332224672	2850	2850	2855	2850	36
352	20250325	134500	332121922	2855	2855	2855	2855	0
353	20250325	134400	332121922	2855	2855	2855	2855	10
354	20250325	134300	332093372	2850	2850	2850	2850	1
355	20250325	134200	332090522	2845	2850	2860	2845	2415
356	20250325	134100	325204152	2855	2855	2855	2855	101
357	20250325	134000	324915797	2850	2855	2855	2850	165
358	20250325	133900	324445462	2855	2855	2855	2855	4
359	20250325	133800	324434042	2855	2850	2855	2850	402
360	20250325	133700	323286342	2850	2850	2850	2850	0
361	20250325	133600	323286342	2850	2850	2850	2850	10
362	20250325	133500	323257842	2850	2845	2850	2845	885
363	20250325	133400	320737592	2845	2855	2855	2845	12829
364	20250325	133300	284180970	2855	2855	2855	2855	10
365	20250325	133200	284152420	2855	2855	2855	2855	2
366	20250325	133100	284146710	2855	2855	2855	2855	112
367	20250325	133000	283826950	2860	2860	2860	2860	10
368	20250325	132900	283798350	2860	2860	2860	2860	10
369	20250325	132800	283769750	2855	2855	2857	2855	308
370	20250325	132700	282890406	2855	2855	2855	2855	3
371	20250325	132600	282881841	2855	2855	2855	2855	306
372	20250325	132500	282008211	2855	2855	2855	2855	2902
373	20250325	132400	273723001	2855	2855	2855	2855	0
374	20250325	132300	273723001	2855	2855	2855	2855	0
375	20250325	132200	273723001	2855	2855	2855	2855	0
376	20250325	132100	273723001	2855	2855	2855	2855	3
377	20250325	132000	273714436	2855	2855	2855	2855	1507
378	20250325	131900	269411951	2855	2855	2855	2855	1
379	20250325	131800	269409096	2860	2860	2860	2860	0
380	20250325	131700	269409096	2860	2860	2860	2860	1018
381	20250325	131600	266497616	2855	2855	2855	2855	0
382	20250325	131500	266497616	2855	2860	2860	2855	1215
383	20250325	131400	263023716	2860	2860	2860	2860	677
384	20250325	131300	261087496	2865	2865	2865	2865	12
385	20250325	131200	261053116	2865	2865	2865	2865	10
386	20250325	131100	261024466	2860	2860	2860	2860	246
387	20250325	131000	260320906	2860	2860	2860	2860	0
388	20250325	130900	260320906	2860	2860	2860	2860	0
389	20250325	130800	260320906	2860	2860	2860	2860	0
390	20250325	130700	260320906	2860	2860	2860	2860	100
391	20250325	130600	260034906	2860	2860	2860	2860	0
392	20250325	130500	260034906	2860	2865	2865	2860	240
393	20250325	130400	259348306	2865	2865	2865	2865	50
394	20250325	130300	259205056	2860	2860	2860	2860	100
395	20250325	130200	258919056	2860	2860	2860	2860	0
396	20250325	130100	258919056	2860	2860	2860	2860	0
397	20250325	130000	258919056	2860	2860	2860	2860	22
398	20250325	125900	258856136	2865	2865	2865	2865	595
399	20250325	125800	257151461	2865	2860	2865	2855	10244
400	20250325	125700	227864791	2860	2860	2860	2860	295
401	20250325	125600	227021091	2865	2860	2865	2860	70
402	20250325	125500	226820851	2865	2865	2865	2865	0
403	20250325	125400	226820851	2865	2865	2865	2865	1
404	20250325	125300	226817986	2865	2865	2865	2865	0
405	20250325	125200	226817986	2865	2865	2865	2865	125
406	20250325	125100	226459861	2865	2865	2865	2865	4
407	20250325	125000	226448401	2865	2860	2865	2860	5
408	20250325	124900	226434086	2860	2860	2860	2860	1
409	20250325	124800	226431226	2865	2865	2865	2865	0
410	20250325	124700	226431226	2865	2865	2865	2865	100
411	20250325	124600	226144726	2860	2860	2860	2860	41
412	20250325	124500	226027466	2865	2872	2872	2865	1179
413	20250325	124400	222649514	2865	2865	2865	2865	0
414	20250325	124300	222649514	2865	2865	2865	2865	0
415	20250325	124200	222649514	2865	2865	2865	2865	106
416	20250325	124100	222345824	2865	2865	2865	2865	0
417	20250325	124000	222345824	2865	2865	2865	2865	30
418	20250325	123900	222259874	2860	2860	2865	2860	6
419	20250325	123800	222242694	2865	2865	2865	2865	2
420	20250325	123700	222236964	2865	2865	2865	2865	62
421	20250325	123600	222059334	2880	2880	2880	2880	10
422	20250325	123500	222030534	2880	2880	2880	2880	0
423	20250325	123400	222030534	2880	2880	2880	2880	0
424	20250325	123300	222030534	2880	2880	2880	2880	0
425	20250325	123200	222030534	2880	2880	2880	2880	0
426	20250325	123100	222030534	2880	2880	2880	2880	0
427	20250325	123000	222030534	2880	2880	2880	2880	0
428	20250325	122900	222030534	2880	2880	2880	2880	0
429	20250325	122800	222030534	2880	2880	2880	2880	0
430	20250325	122700	222030534	2880	2880	2880	2880	0
431	20250325	122600	222030534	2880	2880	2880	2880	5
432	20250325	122500	222016134	2860	2860	2860	2860	0
433	20250325	122400	222016134	2860	2860	2860	2860	0
434	20250325	122300	222016134	2860	2860	2860	2860	1
435	20250325	122200	222013274	2870	2870	2870	2870	0
436	20250325	122100	222013274	2870	2870	2870	2870	0
437	20250325	122000	222013274	2870	2865	2870	2865	2478
438	20250325	121900	214912304	2865	2865	2865	2865	0
439	20250325	121800	214912304	2865	2865	2865	2865	154
440	20250325	121700	214471094	2865	2865	2865	2865	0
441	20250325	121600	214471094	2865	2865	2865	2865	6
442	20250325	121500	214453904	2865	2865	2865	2865	0
443	20250325	121400	214453904	2865	2865	2865	2865	0
444	20250325	121300	214453904	2865	2865	2865	2865	766
445	20250325	121200	212259314	2865	2865	2865	2865	0
446	20250325	121100	212259314	2865	2865	2865	2865	100
447	20250325	121000	211972814	2865	2865	2865	2865	0
448	20250325	120900	211972814	2865	2870	2870	2865	4476
449	20250325	120800	199148549	2870	2870	2870	2870	0
450	20250325	120700	199148549	2870	2870	2870	2870	0
451	20250325	120600	199148549	2870	2870	2870	2870	0
452	20250325	120500	199148549	2870	2870	2870	2870	273
453	20250325	120400	198365039	2870	2870	2870	2870	0
454	20250325	120300	198365039	2870	2870	2870	2870	4
455	20250325	120200	198353559	2870	2875	2875	2870	2887
456	20250325	120100	190067834	2875	2875	2875	2875	10
457	20250325	120000	190039084	2870	2870	2870	2870	0
458	20250325	115900	190039084	2870	2870	2870	2870	210
459	20250325	115800	189436384	2870	2870	2870	2870	0
460	20250325	115700	189436384	2870	2870	2870	2870	18
461	20250325	115600	189384724	2875	2875	2875	2875	0
462	20250325	115500	189384724	2875	2875	2875	2875	0
463	20250325	115400	189384724	2875	2875	2875	2875	81
464	20250325	115300	189151849	2875	2875	2875	2875	0
465	20250325	115200	189151849	2875	2875	2875	2875	1
466	20250325	115100	189148974	2875	2875	2875	2875	0
467	20250325	115000	189148974	2875	2875	2875	2875	15
468	20250325	114900	189105849	2875	2875	2875	2875	0
469	20250325	114800	189105849	2875	2875	2875	2875	0
470	20250325	114700	189105849	2875	2875	2875	2875	3
471	20250325	114600	189097224	2875	2875	2875	2875	0
472	20250325	114500	189097224	2875	2875	2875	2875	3
473	20250325	114400	189088599	2870	2870	2870	2870	0
474	20250325	114300	189088599	2870	2870	2870	2870	0
475	20250325	114200	189088599	2870	2870	2870	2870	0
476	20250325	114100	189088599	2870	2870	2870	2870	0
477	20250325	114000	189088599	2870	2870	2870	2870	8
478	20250325	113900	189065639	2870	2870	2870	2870	0
479	20250325	113800	189065639	2870	2870	2870	2870	239
480	20250325	113700	188379709	2870	2870	2870	2870	0
481	20250325	113600	188379709	2870	2870	2870	2870	0
482	20250325	113500	188379709	2870	2870	2870	2870	0
483	20250325	113400	188379709	2870	2870	2870	2870	42
484	20250325	113300	188259169	2870	2875	2875	2870	4013
485	20250325	113200	176731624	2880	2880	2880	2880	0
486	20250325	113100	176731624	2880	2875	2880	2875	390
487	20250325	113000	175610359	2875	2875	2875	2875	0
488	20250325	112900	175610359	2875	2875	2875	2875	0
489	20250325	112800	175610359	2875	2875	2880	2875	209
490	20250325	112700	175009469	2875	2875	2875	2875	449
491	20250325	112600	173718594	2875	2875	2875	2875	50
492	20250325	112500	173574844	2875	2875	2875	2875	0
493	20250325	112400	173574844	2875	2875	2875	2875	0
494	20250325	112300	173574844	2875	2875	2875	2875	0
495	20250325	112200	173574844	2875	2875	2875	2875	0
496	20250325	112100	173574844	2875	2875	2875	2875	0
497	20250325	112000	173574844	2875	2875	2875	2875	3828
498	20250325	111900	162569344	2875	2875	2875	2875	0
499	20250325	111800	162569344	2875	2880	2880	2875	5710
500	20250325	111700	146153044	2880	2875	2880	2875	356
501	20250325	111600	145129294	2875	2875	2880	2875	5
502	20250325	111500	145114914	2875	2875	2875	2875	0
503	20250325	111400	145114914	2875	2875	2880	2875	793
504	20250325	111300	142835034	2875	2875	2875	2875	0
505	20250325	111200	142835034	2875	2875	2875	2875	0
506	20250325	111100	142835034	2875	2875	2875	2875	1000
507	20250325	111000	139960034	2875	2875	2875	2875	1106
508	20250325	110900	136780284	2875	2875	2875	2875	1000
509	20250325	110800	133905284	2875	2875	2875	2875	13
510	20250325	110700	133867909	2875	2875	2875	2875	0
511	20250325	110600	133867909	2875	2875	2875	2875	0
512	20250325	110500	133867909	2875	2875	2875	2875	2
513	20250325	110400	133862159	2880	2880	2880	2880	0
514	20250325	110300	133862159	2880	2880	2880	2880	122
515	20250325	110200	133510799	2880	2880	2880	2880	0
516	20250325	110100	133510799	2880	2880	2880	2880	0
517	20250325	110000	133510799	2880	2880	2880	2880	100
518	20250325	105900	133222799	2880	2880	2880	2880	50
519	20250325	105800	133078799	2880	2880	2880	2880	0
520	20250325	105700	133078799	2880	2880	2880	2880	0
521	20250325	105600	133078799	2880	2880	2880	2880	0
522	20250325	105500	133078799	2880	2880	2880	2880	1
523	20250325	105400	133075919	2880	2880	2880	2877	214
524	20250325	105300	132459605	2880	2880	2880	2880	5
525	20250325	105200	132445205	2880	2880	2880	2880	0
526	20250325	105100	132445205	2880	2880	2880	2880	243
527	20250325	105000	131745365	2875	2875	2875	2875	1
528	20250325	104900	131742490	2875	2875	2875	2875	0
529	20250325	104800	131742490	2875	2880	2880	2875	71
530	20250325	104700	131538115	2880	2880	2880	2880	81
531	20250325	104600	131304835	2875	2880	2880	2875	457
532	20250325	104500	129989150	2880	2875	2880	2875	51
533	20250325	104400	129842400	2875	2880	2880	2875	17
534	20250325	104300	129793450	2880	2880	2880	2880	0
535	20250325	104200	129793450	2880	2880	2880	2880	101
536	20250325	104100	129502570	2875	2880	2880	2875	388
537	20250325	104000	128386630	2875	2875	2875	2875	500
538	20250325	103900	126949130	2880	2880	2880	2880	35
539	20250325	103800	126848330	2880	2880	2880	2880	0
540	20250325	103700	126848330	2880	2880	2880	2880	50
541	20250325	103600	126704330	2880	2880	2880	2880	0
542	20250325	103500	126704330	2880	2880	2880	2880	0
543	20250325	103400	126704330	2880	2880	2880	2880	0
544	20250325	103300	126704330	2880	2880	2880	2880	10
545	20250325	103200	126675530	2880	2880	2880	2880	10
546	20250325	103100	126646730	2880	2880	2880	2880	100
547	20250325	103000	126358730	2875	2875	2875	2875	0
548	20250325	102900	126358730	2875	2875	2875	2875	0
549	20250325	102800	126358730	2875	2875	2875	2875	0
550	20250325	102700	126358730	2875	2875	2880	2875	8
551	20250325	102600	126335725	2870	2870	2870	2870	0
552	20250325	102500	126335725	2870	2870	2880	2870	12
553	20250325	102400	126301275	2875	2875	2875	2875	50
554	20250325	102300	126157525	2880	2880	2880	2880	164
555	20250325	102200	125685205	2870	2875	2875	2870	100
556	20250325	102100	125398185	2880	2880	2880	2880	0
557	20250325	102000	125398185	2880	2870	2880	2870	5
558	20250325	101900	125383820	2870	2880	2880	2870	7
559	20250325	101800	125363675	2880	2880	2880	2880	1
560	20250325	101700	125360795	2880	2880	2880	2880	70
561	20250325	101600	125159195	2880	2875	2880	2875	2004
562	20250325	101500	119397680	2875	2875	2875	2875	3
563	20250325	101400	119389055	2875	2875	2875	2875	0
564	20250325	101300	119389055	2875	2875	2875	2875	3
565	20250325	101200	119380430	2875	2880	2880	2875	1200
566	20250325	101100	115929430	2880	2880	2880	2880	3
567	20250325	101000	115920790	2880	2875	2880	2875	51
568	20250325	100900	115774160	2875	2875	2875	2875	0
569	20250325	100800	115774160	2875	2875	2875	2875	1
570	20250325	100700	115771285	2880	2875	2880	2875	880
571	20250325	100600	113241280	2875	2875	2875	2875	935
572	20250325	100500	110553155	2875	2875	2875	2875	120
573	20250325	100400	110208155	2875	2875	2875	2875	1
574	20250325	100300	110205280	2875	2875	2875	2875	0
575	20250325	100200	110205280	2875	2875	2875	2875	48
576	20250325	100100	110067280	2870	2870	2870	2870	0
577	20250325	100000	110067280	2870	2870	2870	2870	466
578	20250325	095900	108729860	2875	2875	2875	2875	0
579	20250325	095800	108729860	2875	2870	2875	2870	346
580	20250325	095700	107736670	2870	2870	2870	2870	0
581	20250325	095600	107736670	2870	2870	2870	2870	0
582	20250325	095500	107736670	2870	2870	2870	2870	1
583	20250325	095400	107733800	2875	2875	2875	2875	84
584	20250325	095300	107492300	2870	2870	2870	2870	90
585	20250325	095200	107234000	2875	2875	2875	2875	0
586	20250325	095100	107234000	2875	2875	2875	2875	2
587	20250325	095000	107228250	2870	2870	2870	2870	0
588	20250325	094900	107228250	2870	2870	2870	2870	1
589	20250325	094800	107225380	2875	2875	2875	2875	0
590	20250325	094700	107225380	2875	2875	2875	2875	5
591	20250325	094600	107211005	2875	2875	2875	2875	0
592	20250325	094500	107211005	2875	2870	2875	2865	729
593	20250325	094400	105119755	2870	2870	2870	2870	21
594	20250325	094300	105059485	2870	2870	2870	2865	943
595	20250325	094200	102356660	2870	2870	2870	2865	26
596	20250325	094100	102282055	2870	2865	2870	2865	114
597	20250325	094000	101955385	2865	2870	2870	2865	614
598	20250325	093900	100194210	2875	2875	2875	2875	11
599	20250325	093800	100162585	2875	2870	2875	2870	5
600	20250325	093700	100148230	2875	2875	2875	2875	2
601	20250325	093600	100142480	2870	2870	2870	2870	83
602	20250325	093500	99904270	2870	2870	2870	2870	47
603	20250325	093400	99769380	2875	2870	2875	2870	41
604	20250325	093300	99651605	2870	2870	2870	2870	0
605	20250325	093200	99651605	2870	2870	2872	2870	11
606	20250325	093100	99620019	2875	2870	2875	2865	409
607	20250325	093000	98448164	2870	2875	2875	2865	257
608	20250325	092900	97711534	2870	2870	2870	2870	0
609	20250325	092800	97711534	2870	2870	2870	2870	440
610	20250325	092700	96448734	2870	2870	2870	2870	1
611	20250325	092600	96445864	2870	2870	2875	2870	117
612	20250325	092500	96110040	2870	2870	2870	2870	203
613	20250325	092400	95527430	2870	2870	2870	2870	223
614	20250325	092300	94887420	2860	2860	2860	2860	800
615	20250325	092200	92599420	2860	2870	2870	2860	691
616	20250325	092100	90619620	2870	2870	2870	2870	1
617	20250325	092000	90616750	2870	2865	2870	2860	437
618	20250325	091900	89366115	2865	2870	2870	2865	1406
619	20250325	091800	85336760	2875	2875	2875	2875	16
620	20250325	091700	85290760	2875	2875	2875	2875	0
621	20250325	091600	85290760	2875	2870	2875	2870	674
622	20250325	091500	83356325	2870	2875	2875	2870	41
623	20250325	091400	83238470	2875	2880	2880	2875	80
624	20250325	091300	83008370	2880	2880	2880	2880	6
625	20250325	091200	82991090	2875	2875	2875	2875	23
626	20250325	091100	82924965	2875	2875	2880	2875	119
627	20250325	091000	82582790	2875	2875	2875	2875	288
628	20250325	090900	81754790	2875	2865	2875	2860	923
629	20250325	090800	79109670	2875	2880	2885	2860	5733
630	20250325	090700	62673720	2885	2885	2885	2885	3
631	20250325	090600	62665065	2885	2885	2885	2885	70
632	20250325	090500	62463115	2885	2885	2885	2885	1734
633	20250325	090400	57460525	2885	2880	2890	2880	2808
634	20250325	090300	49360365	2880	2880	2885	2880	1153
635	20250325	090200	46039720	2885	2875	2885	2875	1925
636	20250325	090100	40501200	2895	2895	2895	2895	0
637	20250325	090000	40501200	2895	2855	2900	2855	14180