KissMeData/175250/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	203100	133112402	1650	1650	1650	1650	3233
3	20250326	203000	133112402	1650	1650	1650	1650	0
4	20250326	202900	133112402	1650	1650	1650	1650	0
5	20250326	202800	133112402	1650	1650	1650	1650	0
6	20250326	202700	133112402	1650	1650	1650	1650	0
7	20250326	202600	133112402	1650	1650	1650	1650	0
8	20250326	202500	133112402	1650	1650	1650	1650	0
9	20250326	202400	133112402	1650	1650	1650	1650	0
10	20250326	202300	133112402	1650	1650	1650	1650	0
11	20250326	202200	133112402	1650	1650	1650	1650	0
12	20250326	202100	133112402	1650	1650	1650	1650	0
13	20250326	202000	133112402	1650	1650	1650	1650	0
14	20250326	201900	133112402	1650	1650	1650	1650	0
15	20250326	201800	133112402	1650	1650	1650	1650	0
16	20250326	201700	133112402	1650	1650	1650	1650	0
17	20250326	201600	133112402	1650	1650	1650	1650	0
18	20250326	201500	133112402	1650	1650	1650	1650	0
19	20250326	201400	133112402	1650	1650	1650	1650	0
20	20250326	201300	133112402	1650	1650	1650	1650	0
21	20250326	201200	133112402	1650	1650	1650	1650	0
22	20250326	201100	133112402	1650	1650	1650	1650	0
23	20250326	201000	133112402	1650	1650	1650	1650	0
24	20250326	200900	133112402	1650	1650	1650	1650	0
25	20250326	200800	133112402	1650	1650	1650	1650	0
26	20250326	200700	133112402	1650	1650	1650	1650	0
27	20250326	200600	133112402	1650	1650	1650	1650	0
28	20250326	200500	133112402	1650	1650	1650	1650	0
29	20250326	200400	133112402	1650	1650	1650	1650	0
30	20250326	200300	133112402	1650	1650	1650	1650	0
31	20250326	200200	133112402	1650	1650	1650	1650	0
32	20250326	200100	133112402	1650	1650	1650	1650	3233
33	20250326	200000	133112402	1650	1650	1650	1650	0
34	20250326	195900	133112402	1650	1650	1650	1650	0
35	20250326	195800	133112402	1650	1650	1650	1650	0
36	20250326	195700	133112402	1650	1650	1650	1650	0
37	20250326	195600	133112402	1650	1650	1650	1650	0
38	20250326	195500	133112402	1650	1650	1650	1650	0
39	20250326	195400	133112402	1650	1650	1650	1650	0
40	20250326	195300	133112402	1650	1650	1650	1650	0
41	20250326	195200	133112402	1650	1650	1650	1650	0
42	20250326	195100	133112402	1650	1650	1650	1650	0
43	20250326	195000	133112402	1650	1650	1650	1650	0
44	20250326	194900	133112402	1650	1650	1650	1650	0
45	20250326	194800	133112402	1650	1650	1650	1650	0
46	20250326	194700	133112402	1650	1650	1650	1650	0
47	20250326	194600	133112402	1650	1650	1650	1650	0
48	20250326	194500	133112402	1650	1650	1650	1650	0
49	20250326	194400	133112402	1650	1650	1650	1650	0
50	20250326	194300	133112402	1650	1650	1650	1650	0
51	20250326	194200	133112402	1650	1650	1650	1650	0
52	20250326	194100	133112402	1650	1650	1650	1650	0
53	20250326	194000	133112402	1650	1650	1650	1650	0
54	20250326	193900	133112402	1650	1650	1650	1650	0
55	20250326	193800	133112402	1650	1650	1650	1650	0
56	20250326	193700	133112402	1650	1650	1650	1650	0
57	20250326	193600	133112402	1650	1650	1650	1650	0
58	20250326	193500	133112402	1650	1650	1650	1650	0
59	20250326	193400	133112402	1650	1650	1650	1650	0
60	20250326	193300	133112402	1650	1650	1650	1650	0
61	20250326	193200	133112402	1650	1650	1650	1650	0
62	20250326	193100	133112402	1650	1650	1650	1650	3233
63	20250326	193000	133112402	1650	1650	1650	1650	0
64	20250326	192900	133112402	1650	1650	1650	1650	0
65	20250326	192800	133112402	1650	1650	1650	1650	0
66	20250326	192700	133112402	1650	1650	1650	1650	0
67	20250326	192600	133112402	1650	1650	1650	1650	0
68	20250326	192500	133112402	1650	1650	1650	1650	0
69	20250326	192400	133112402	1650	1650	1650	1650	0
70	20250326	192300	133112402	1650	1650	1650	1650	0
71	20250326	192200	133112402	1650	1650	1650	1650	0
72	20250326	192100	133112402	1650	1650	1650	1650	0
73	20250326	192000	133112402	1650	1650	1650	1650	0
74	20250326	191900	133112402	1650	1650	1650	1650	0
75	20250326	191800	133112402	1650	1650	1650	1650	0
76	20250326	191700	133112402	1650	1650	1650	1650	0
77	20250326	191600	133112402	1650	1650	1650	1650	0
78	20250326	191500	133112402	1650	1650	1650	1650	0
79	20250326	191400	133112402	1650	1650	1650	1650	0
80	20250326	191300	133112402	1650	1650	1650	1650	0
81	20250326	191200	133112402	1650	1650	1650	1650	0
82	20250326	191100	133112402	1650	1650	1650	1650	0
83	20250326	191000	133112402	1650	1650	1650	1650	0
84	20250326	190900	133112402	1650	1650	1650	1650	0
85	20250326	190800	133112402	1650	1650	1650	1650	0
86	20250326	190700	133112402	1650	1650	1650	1650	0
87	20250326	190600	133112402	1650	1650	1650	1650	0
88	20250326	190500	133112402	1650	1650	1650	1650	0
89	20250326	190400	133112402	1650	1650	1650	1650	0
90	20250326	190300	133112402	1650	1650	1650	1650	0
91	20250326	190200	133112402	1650	1650	1650	1650	0
92	20250326	190100	133112402	1650	1650	1650	1650	3233
93	20250326	190000	133112402	1650	1650	1650	1650	0
94	20250326	185900	133112402	1650	1650	1650	1650	0
95	20250326	185800	133112402	1650	1650	1650	1650	0
96	20250326	185700	133112402	1650	1650	1650	1650	0
97	20250326	185600	133112402	1650	1650	1650	1650	0
98	20250326	185500	133112402	1650	1650	1650	1650	0
99	20250326	185400	133112402	1650	1650	1650	1650	0
100	20250326	185300	133112402	1650	1650	1650	1650	0
101	20250326	185200	133112402	1650	1650	1650	1650	0
102	20250326	185100	133112402	1650	1650	1650	1650	0
103	20250326	185000	133112402	1650	1650	1650	1650	0
104	20250326	184900	133112402	1650	1650	1650	1650	0
105	20250326	184800	133112402	1650	1650	1650	1650	0
106	20250326	184700	133112402	1650	1650	1650	1650	0
107	20250326	184600	133112402	1650	1650	1650	1650	0
108	20250326	184500	133112402	1650	1650	1650	1650	0
109	20250326	184400	133112402	1650	1650	1650	1650	0
110	20250326	184300	133112402	1650	1650	1650	1650	0
111	20250326	184200	133112402	1650	1650	1650	1650	0
112	20250326	184100	133112402	1650	1650	1650	1650	0
113	20250326	184000	133112402	1650	1650	1650	1650	0
114	20250326	183900	133112402	1650	1650	1650	1650	0
115	20250326	183800	133112402	1650	1650	1650	1650	0
116	20250326	183700	133112402	1650	1650	1650	1650	0
117	20250326	183600	133112402	1650	1650	1650	1650	0
118	20250326	183500	133112402	1650	1650	1650	1650	0
119	20250326	183400	133112402	1650	1650	1650	1650	0
120	20250326	183300	133112402	1650	1650	1650	1650	0
121	20250326	183200	133112402	1650	1650	1650	1650	0
122	20250326	183100	133112402	1650	1650	1650	1650	3233
123	20250326	183000	133112402	1650	1650	1650	1650	0
124	20250326	182900	133112402	1650	1650	1650	1650	0
125	20250326	182800	133112402	1650	1650	1650	1650	0
126	20250326	182700	133112402	1650	1650	1650	1650	0
127	20250326	182600	133112402	1650	1650	1650	1650	0
128	20250326	182500	133112402	1650	1650	1650	1650	0
129	20250326	182400	133112402	1650	1650	1650	1650	0
130	20250326	182300	133112402	1650	1650	1650	1650	0
131	20250326	182200	133112402	1650	1650	1650	1650	0
132	20250326	182100	133112402	1650	1650	1650	1650	0
133	20250326	182000	133112402	1650	1650	1650	1650	0
134	20250326	181900	133112402	1650	1650	1650	1650	0
135	20250326	181800	133112402	1650	1650	1650	1650	0
136	20250326	181700	133112402	1650	1650	1650	1650	0
137	20250326	181600	133112402	1650	1650	1650	1650	0
138	20250326	181500	133112402	1650	1650	1650	1650	0
139	20250326	181400	133112402	1650	1650	1650	1650	0
140	20250326	181300	133112402	1650	1650	1650	1650	0
141	20250326	181200	133112402	1650	1650	1650	1650	0
142	20250326	181100	133112402	1650	1650	1650	1650	0
143	20250326	181000	133112402	1650	1650	1650	1650	0
144	20250326	180900	133112402	1650	1650	1650	1650	0
145	20250326	180800	133112402	1650	1650	1650	1650	0
146	20250326	180700	133112402	1650	1650	1650	1650	0
147	20250326	180600	133112402	1650	1650	1650	1650	0
148	20250326	180500	133112402	1650	1650	1650	1650	0
149	20250326	180400	133112402	1650	1650	1650	1650	0
150	20250326	180300	133112402	1650	1650	1650	1650	0
151	20250326	180200	133112402	1650	1650	1650	1650	0
152	20250326	180100	133112402	1650	1650	1650	1650	3233
153	20250326	180000	133112402	1650	1650	1650	1650	0
154	20250326	175900	133112402	1650	1650	1650	1650	0
155	20250326	175800	133112402	1650	1650	1650	1650	0
156	20250326	175700	133112402	1650	1650	1650	1650	0
157	20250326	175600	133112402	1650	1650	1650	1650	0
158	20250326	175500	133112402	1650	1650	1650	1650	0
159	20250326	175400	133112402	1650	1650	1650	1650	0
160	20250326	175300	133112402	1650	1650	1650	1650	0
161	20250326	175200	133112402	1650	1650	1650	1650	0
162	20250326	175100	133112402	1650	1650	1650	1650	0
163	20250326	175000	133112402	1650	1650	1650	1650	0
164	20250326	174900	133112402	1650	1650	1650	1650	0
165	20250326	174800	133112402	1650	1650	1650	1650	0
166	20250326	174700	133112402	1650	1650	1650	1650	0
167	20250326	174600	133112402	1650	1650	1650	1650	0
168	20250326	174500	133112402	1650	1650	1650	1650	0
169	20250326	174400	133112402	1650	1650	1650	1650	0
170	20250326	174300	133112402	1650	1650	1650	1650	0
171	20250326	174200	133112402	1650	1650	1650	1650	0
172	20250326	174100	133112402	1650	1650	1650	1650	0
173	20250326	174000	133112402	1650	1650	1650	1650	0
174	20250326	173900	133112402	1650	1650	1650	1650	0
175	20250326	173800	133112402	1650	1650	1650	1650	0
176	20250326	173700	133112402	1650	1650	1650	1650	0
177	20250326	173600	133112402	1650	1650	1650	1650	0
178	20250326	173500	133112402	1650	1650	1650	1650	0
179	20250326	173400	133112402	1650	1650	1650	1650	0
180	20250326	173300	133112402	1650	1650	1650	1650	0
181	20250326	173200	133112402	1650	1650	1650	1650	0
182	20250326	173100	133112402	1650	1650	1650	1650	3233
183	20250326	173000	133112402	1650	1650	1650	1650	0
184	20250326	172900	133112402	1650	1650	1650	1650	0
185	20250326	172800	133112402	1650	1650	1650	1650	0
186	20250326	172700	133112402	1650	1650	1650	1650	0
187	20250326	172600	133112402	1650	1650	1650	1650	0
188	20250326	172500	133112402	1650	1650	1650	1650	0
189	20250326	172400	133112402	1650	1650	1650	1650	0
190	20250326	172300	133112402	1650	1650	1650	1650	0
191	20250326	172200	133112402	1650	1650	1650	1650	0
192	20250326	172100	133112402	1650	1650	1650	1650	0
193	20250326	172000	133112402	1650	1650	1650	1650	0
194	20250326	171900	133112402	1650	1650	1650	1650	0
195	20250326	171800	133112402	1650	1650	1650	1650	0
196	20250326	171700	133112402	1650	1650	1650	1650	0
197	20250326	171600	133112402	1650	1650	1650	1650	0
198	20250326	171500	133112402	1650	1650	1650	1650	0
199	20250326	171400	133112402	1650	1650	1650	1650	0
200	20250326	171300	133112402	1650	1650	1650	1650	0
201	20250326	171200	133112402	1650	1650	1650	1650	0
202	20250326	171100	133112402	1650	1650	1650	1650	0
203	20250326	171000	133112402	1650	1650	1650	1650	0
204	20250326	170900	133112402	1650	1650	1650	1650	0
205	20250326	170800	133112402	1650	1650	1650	1650	0
206	20250326	170700	133112402	1650	1650	1650	1650	0
207	20250326	170600	133112402	1650	1650	1650	1650	0
208	20250326	170500	133112402	1650	1650	1650	1650	0
209	20250326	170400	133112402	1650	1650	1650	1650	0
210	20250326	170300	133112402	1650	1650	1650	1650	0
211	20250326	170200	133112402	1650	1650	1650	1650	0
212	20250326	170100	133112402	1650	1650	1650	1650	3233
213	20250326	170000	133112402	1650	1650	1650	1650	0
214	20250326	165900	133112402	1650	1650	1650	1650	0
215	20250326	165800	133112402	1650	1650	1650	1650	0
216	20250326	165700	133112402	1650	1650	1650	1650	0
217	20250326	165600	133112402	1650	1650	1650	1650	0
218	20250326	165500	133112402	1650	1650	1650	1650	0
219	20250326	165400	133112402	1650	1650	1650	1650	0
220	20250326	165300	133112402	1650	1650	1650	1650	0
221	20250326	165200	133112402	1650	1650	1650	1650	0
222	20250326	165100	133112402	1650	1650	1650	1650	0
223	20250326	165000	133112402	1650	1650	1650	1650	0
224	20250326	164900	133112402	1650	1650	1650	1650	0
225	20250326	164800	133112402	1650	1650	1650	1650	0
226	20250326	164700	133112402	1650	1650	1650	1650	0
227	20250326	164600	133112402	1650	1650	1650	1650	0
228	20250326	164500	133112402	1650	1650	1650	1650	0
229	20250326	164400	133112402	1650	1650	1650	1650	0
230	20250326	164300	133112402	1650	1650	1650	1650	0
231	20250326	164200	133112402	1650	1650	1650	1650	0
232	20250326	164100	133112402	1650	1650	1650	1650	0
233	20250326	164000	133112402	1650	1650	1650	1650	0
234	20250326	163900	133112402	1650	1650	1650	1650	0
235	20250326	163800	133112402	1650	1650	1650	1650	0
236	20250326	163700	133112402	1650	1650	1650	1650	0
237	20250326	163600	133112402	1650	1650	1650	1650	0
238	20250326	163500	133112402	1650	1650	1650	1650	0
239	20250326	163400	133112402	1650	1650	1650	1650	0
240	20250326	163300	133112402	1650	1650	1650	1650	0
241	20250326	163200	133112402	1650	1650	1650	1650	0
242	20250326	163100	133112402	1650	1650	1650	1650	3233
243	20250326	163000	133112402	1650	1650	1650	1650	0
244	20250326	162900	133112402	1650	1650	1650	1650	0
245	20250326	162800	133112402	1650	1650	1650	1650	0
246	20250326	162700	133112402	1650	1650	1650	1650	0
247	20250326	162600	133112402	1650	1650	1650	1650	0
248	20250326	162500	133112402	1650	1650	1650	1650	0
249	20250326	162400	133112402	1650	1650	1650	1650	0
250	20250326	162300	133112402	1650	1650	1650	1650	0
251	20250326	162200	133112402	1650	1650	1650	1650	0
252	20250326	162100	133112402	1650	1650	1650	1650	0
253	20250326	162000	133112402	1650	1650	1650	1650	0
254	20250326	161900	133112402	1650	1650	1650	1650	0
255	20250326	161800	133112402	1650	1650	1650	1650	0
256	20250326	161700	133112402	1650	1650	1650	1650	0
257	20250326	161600	133112402	1650	1650	1650	1650	0
258	20250326	161500	133112402	1650	1650	1650	1650	0
259	20250326	161400	133112402	1650	1650	1650	1650	0
260	20250326	161300	133112402	1650	1650	1650	1650	0
261	20250326	161200	133112402	1650	1650	1650	1650	0
262	20250326	161100	133112402	1650	1650	1650	1650	0
263	20250326	161000	133112402	1650	1650	1650	1650	0
264	20250326	160900	133112402	1650	1650	1650	1650	0
265	20250326	160800	133112402	1650	1650	1650	1650	0
266	20250326	160700	133112402	1650	1650	1650	1650	0
267	20250326	160600	133112402	1650	1650	1650	1650	0
268	20250326	160500	133112402	1650	1650	1650	1650	0
269	20250326	160400	133112402	1650	1650	1650	1650	0
270	20250326	160300	133112402	1650	1650	1650	1650	0
271	20250326	160200	133112402	1650	1650	1650	1650	0
272	20250326	160100	133112402	1650	1650	1650	1650	3233
273	20250326	160000	133112402	1650	1650	1650	1650	0
274	20250326	155900	133112402	1650	1650	1650	1650	0
275	20250326	155800	133112402	1650	1650	1650	1650	0
276	20250326	155700	133112402	1650	1650	1650	1650	0
277	20250326	155600	133112402	1650	1650	1650	1650	0
278	20250326	155500	133112402	1650	1650	1650	1650	0
279	20250326	155400	133112402	1650	1650	1650	1650	0
280	20250326	155300	133112402	1650	1650	1650	1650	0
281	20250326	155200	133112402	1650	1650	1650	1650	0
282	20250326	155100	133112402	1650	1650	1650	1650	0
283	20250326	155000	133112402	1650	1650	1650	1650	0
284	20250326	154900	133112402	1650	1650	1650	1650	0
285	20250326	154800	133112402	1650	1650	1650	1650	0
286	20250326	154700	133112402	1650	1650	1650	1650	0
287	20250326	154600	133112402	1650	1650	1650	1650	0
288	20250326	154500	133112402	1650	1650	1650	1650	0
289	20250326	154400	133112402	1650	1650	1650	1650	0
290	20250326	154300	133112402	1650	1650	1650	1650	0
291	20250326	154200	133112402	1650	1650	1650	1650	0
292	20250326	154100	133112402	1650	1650	1650	1650	0
293	20250326	154000	133112402	1650	1650	1650	1650	0
294	20250326	153900	133112402	1650	1650	1650	1650	0
295	20250326	153800	133112402	1650	1650	1650	1650	0
296	20250326	153700	133112402	1650	1650	1650	1650	0
297	20250326	153600	133112402	1650	1650	1650	1650	0
298	20250326	153500	133112402	1650	1650	1650	1650	0
299	20250326	153400	133112402	1650	1650	1650	1650	0
300	20250326	153300	133112402	1650	1650	1650	1650	0
301	20250326	153200	133112402	1650	1650	1650	1650	0
302	20250326	153100	133112402	1650	1650	1650	1650	3233
303	20250326	153000	133112402	1650	1650	1650	1650	3233
304	20250326	152900	127777952	1652	1652	1652	1652	0
305	20250326	152800	127777952	1652	1652	1652	1652	0
306	20250326	152700	127777952	1652	1652	1652	1652	0
307	20250326	152600	127777952	1652	1652	1652	1652	0
308	20250326	152500	127777952	1652	1652	1652	1652	0
309	20250326	152400	127777952	1652	1652	1652	1652	0
310	20250326	152300	127777952	1652	1652	1652	1652	0
311	20250326	152200	127777952	1652	1652	1652	1652	0
312	20250326	152100	127777952	1652	1652	1652	1652	0
313	20250326	152000	127777952	1652	1652	1652	1652	0
314	20250326	151900	127777952	1652	1652	1652	1652	30
315	20250326	151800	127728392	1651	1651	1651	1651	210
316	20250326	151700	127381682	1652	1655	1672	1651	424
317	20250326	151600	126680910	1654	1659	1659	1654	2726
318	20250326	151500	122167311	1659	1665	1665	1655	505
319	20250326	151400	121330347	1675	1675	1675	1675	0
320	20250326	151300	121330347	1675	1675	1675	1675	1
321	20250326	151200	121328672	1665	1665	1665	1665	37
322	20250326	151100	121267067	1676	1676	1676	1676	1
323	20250326	151000	121265391	1676	1676	1676	1676	0
324	20250326	150900	121265391	1676	1666	1676	1665	606
325	20250326	150800	120256270	1666	1666	1666	1666	400
326	20250326	150700	119589870	1677	1677	1677	1677	0
327	20250326	150600	119589870	1677	1677	1677	1677	0
328	20250326	150500	119589870	1677	1677	1677	1677	1
329	20250326	150400	119588193	1666	1666	1666	1666	0
330	20250326	150300	119588193	1666	1666	1666	1666	0
331	20250326	150200	119588193	1666	1666	1666	1666	20
332	20250326	150100	119554873	1677	1677	1677	1677	0
333	20250326	150000	119554873	1677	1677	1677	1677	1
334	20250326	145900	119553196	1666	1666	1666	1666	100
335	20250326	145800	119386596	1666	1666	1666	1666	545
336	20250326	145700	118478626	1677	1677	1677	1677	0
337	20250326	145600	118478626	1677	1677	1677	1677	50
338	20250326	145500	118394776	1677	1677	1677	1677	0
339	20250326	145400	118394776	1677	1677	1677	1677	0
340	20250326	145300	118394776	1677	1677	1677	1677	3
341	20250326	145200	118389745	1666	1666	1666	1666	0
342	20250326	145100	118389745	1666	1666	1666	1666	80
343	20250326	145000	118256465	1667	1667	1667	1667	0
344	20250326	144900	118256465	1667	1667	1667	1667	0
345	20250326	144800	118256465	1667	1667	1667	1667	0
346	20250326	144700	118256465	1667	1667	1667	1667	0
347	20250326	144600	118256465	1667	1667	1667	1667	0
348	20250326	144500	118256465	1667	1667	1667	1667	494
349	20250326	144400	117432967	1665	1669	1669	1665	1520
350	20250326	144300	114901629	1679	1679	1679	1679	0
351	20250326	144200	114901629	1679	1679	1679	1679	0
352	20250326	144100	114901629	1679	1679	1679	1679	0
353	20250326	144000	114901629	1679	1679	1679	1679	0
354	20250326	143900	114901629	1679	1679	1679	1679	0
355	20250326	143800	114901629	1679	1679	1679	1679	0
356	20250326	143700	114901629	1679	1679	1679	1679	0
357	20250326	143600	114901629	1679	1679	1679	1679	0
358	20250326	143500	114901629	1679	1679	1679	1679	0
359	20250326	143400	114901629	1679	1679	1679	1679	0
360	20250326	143300	114901629	1679	1679	1679	1679	0
361	20250326	143200	114901629	1679	1679	1679	1679	0
362	20250326	143100	114901629	1679	1677	1679	1677	4
363	20250326	143000	114894918	1665	1665	1665	1665	0
364	20250326	142900	114894918	1665	1665	1665	1665	0
365	20250326	142800	114894918	1665	1665	1665	1665	4
366	20250326	142700	114888258	1671	1671	1671	1671	1
367	20250326	142600	114886587	1665	1665	1665	1665	0
368	20250326	142500	114886587	1665	1671	1671	1665	36
369	20250326	142400	114826606	1673	1673	1673	1673	0
370	20250326	142300	114826606	1673	1673	1673	1673	0
371	20250326	142200	114826606	1673	1673	1673	1673	0
372	20250326	142100	114826606	1673	1673	1673	1673	0
373	20250326	142000	114826606	1673	1673	1673	1673	149
374	20250326	141900	114577329	1673	1672	1673	1672	58
375	20250326	141800	114480306	1672	1672	1672	1672	0
376	20250326	141700	114480306	1672	1672	1672	1672	0
377	20250326	141600	114480306	1672	1672	1672	1672	1
378	20250326	141500	114478634	1673	1673	1673	1673	110
379	20250326	141400	114294604	1673	1675	1675	1673	60
380	20250326	141300	114194221	1676	1676	1676	1676	8
381	20250326	141200	114180813	1676	1679	1679	1676	19
382	20250326	141100	114148933	1680	1680	1680	1680	0
383	20250326	141000	114148933	1680	1675	1680	1675	10
384	20250326	140900	114132148	1675	1675	1675	1672	896
385	20250326	140800	112631361	1675	1673	1675	1673	73
386	20250326	140700	112509153	1669	1670	1670	1669	20
387	20250326	140600	112475754	1670	1669	1670	1669	15
388	20250326	140500	112450711	1675	1673	1675	1673	132
389	20250326	140400	112229862	1673	1665	1673	1665	324
390	20250326	140300	111688140	1664	1664	1664	1664	5
391	20250326	140200	111679820	1663	1663	1663	1663	5
392	20250326	140100	111671505	1662	1662	1662	1662	4
393	20250326	140000	111664857	1661	1661	1661	1661	1
394	20250326	135900	111663196	1661	1661	1661	1661	1
395	20250326	135800	111661535	1662	1662	1662	1662	0
396	20250326	135700	111661535	1662	1662	1662	1662	0
397	20250326	135600	111661535	1662	1662	1662	1662	0
398	20250326	135500	111661535	1662	1662	1662	1662	0
399	20250326	135400	111661535	1662	1662	1662	1662	0
400	20250326	135300	111661535	1662	1662	1662	1662	0
401	20250326	135200	111661535	1662	1660	1662	1660	10
402	20250326	135100	111644932	1654	1654	1654	1654	2
403	20250326	135000	111641624	1660	1660	1660	1660	0
404	20250326	134900	111641624	1660	1654	1660	1654	1361
405	20250326	134800	109389395	1654	1654	1654	1654	0
406	20250326	134700	109389395	1654	1654	1654	1654	1
407	20250326	134600	109387741	1653	1653	1653	1653	0
408	20250326	134500	109387741	1653	1653	1653	1653	0
409	20250326	134400	109387741	1653	1653	1653	1653	0
410	20250326	134300	109387741	1653	1653	1653	1653	297
411	20250326	134200	108896800	1652	1651	1652	1651	3277
412	20250326	134100	103486424	1651	1651	1651	1651	500
413	20250326	134000	102660924	1651	1651	1651	1651	0
414	20250326	133900	102660924	1651	1651	1651	1651	0
415	20250326	133800	102660924	1651	1651	1651	1651	1000
416	20250326	133700	101009924	1651	1651	1651	1651	0
417	20250326	133600	101009924	1651	1651	1651	1651	0
418	20250326	133500	101009924	1651	1651	1651	1651	0
419	20250326	133400	101009924	1651	1651	1651	1651	0
420	20250326	133300	101009924	1651	1651	1651	1651	0
421	20250326	133200	101009924	1651	1651	1651	1651	0
422	20250326	133100	101009924	1651	1651	1651	1651	0
423	20250326	133000	101009924	1651	1651	1651	1651	0
424	20250326	132900	101009924	1651	1651	1651	1651	10
425	20250326	132800	100993414	1651	1651	1651	1651	0
426	20250326	132700	100993414	1651	1651	1651	1651	0
427	20250326	132600	100993414	1651	1651	1651	1651	0
428	20250326	132500	100993414	1651	1651	1651	1651	0
429	20250326	132400	100993414	1651	1651	1651	1651	0
430	20250326	132300	100993414	1651	1651	1651	1651	35
431	20250326	132200	100935629	1651	1651	1651	1651	0
432	20250326	132100	100935629	1651	1651	1651	1651	0
433	20250326	132000	100935629	1651	1651	1651	1651	0
434	20250326	131900	100935629	1651	1651	1651	1651	0
435	20250326	131800	100935629	1651	1651	1651	1651	0
436	20250326	131700	100935629	1651	1651	1651	1651	0
437	20250326	131600	100935629	1651	1651	1651	1651	0
438	20250326	131500	100935629	1651	1651	1651	1651	1
439	20250326	131400	100933978	1650	1650	1650	1650	0
440	20250326	131300	100933978	1650	1650	1650	1650	0
441	20250326	131200	100933978	1650	1650	1650	1650	0
442	20250326	131100	100933978	1650	1650	1650	1650	50
443	20250326	131000	100851478	1650	1649	1650	1648	59
444	20250326	130900	100754192	1649	1650	1650	1649	13
445	20250326	130800	100732754	1650	1650	1650	1650	0
446	20250326	130700	100732754	1650	1651	1651	1650	228
447	20250326	130600	100356553	1651	1651	1651	1651	0
448	20250326	130500	100356553	1651	1651	1651	1651	0
449	20250326	130400	100356553	1651	1651	1651	1651	0
450	20250326	130300	100356553	1651	1651	1651	1651	0
451	20250326	130200	100356553	1651	1651	1651	1651	0
452	20250326	130100	100356553	1651	1651	1651	1651	0
453	20250326	130000	100356553	1651	1651	1651	1651	493
454	20250326	125900	99542610	1652	1652	1652	1652	10
455	20250326	125800	99526090	1652	1652	1652	1652	0
456	20250326	125700	99526090	1652	1652	1652	1652	326
457	20250326	125600	98987538	1651	1652	1652	1651	507
458	20250326	125500	98149981	1653	1653	1653	1653	0
459	20250326	125400	98149981	1653	1653	1653	1653	0
460	20250326	125300	98149981	1653	1653	1653	1650	3
461	20250326	125200	98145025	1650	1650	1650	1650	1
462	20250326	125100	98143375	1653	1653	1653	1653	0
463	20250326	125000	98143375	1653	1653	1653	1653	0
464	20250326	124900	98143375	1653	1653	1653	1653	0
465	20250326	124800	98143375	1653	1653	1653	1653	0
466	20250326	124700	98143375	1653	1653	1653	1653	0
467	20250326	124600	98143375	1653	1653	1653	1653	0
468	20250326	124500	98143375	1653	1653	1653	1653	0
469	20250326	124400	98143375	1653	1653	1653	1653	10
470	20250326	124300	98126845	1654	1654	1654	1654	0
471	20250326	124200	98126845	1654	1654	1654	1654	0
472	20250326	124100	98126845	1654	1654	1654	1654	0
473	20250326	124000	98126845	1654	1654	1654	1654	0
474	20250326	123900	98126845	1654	1654	1654	1654	0
475	20250326	123800	98126845	1654	1654	1654	1654	0
476	20250326	123700	98126845	1654	1654	1654	1654	0
477	20250326	123600	98126845	1654	1654	1654	1654	0
478	20250326	123500	98126845	1654	1654	1654	1654	0
479	20250326	123400	98126845	1654	1654	1654	1654	0
480	20250326	123300	98126845	1654	1654	1654	1654	0
481	20250326	123200	98126845	1654	1654	1654	1654	0
482	20250326	123100	98126845	1654	1654	1654	1654	0
483	20250326	123000	98126845	1654	1654	1654	1654	5
484	20250326	122900	98118575	1654	1654	1654	1654	200
485	20250326	122800	97787775	1654	1654	1654	1654	0
486	20250326	122700	97787775	1654	1654	1654	1654	0
487	20250326	122600	97787775	1654	1654	1654	1654	0
488	20250326	122500	97787775	1654	1654	1654	1654	0
489	20250326	122400	97787775	1654	1654	1654	1654	0
490	20250326	122300	97787775	1654	1654	1654	1654	0
491	20250326	122200	97787775	1654	1654	1654	1654	0
492	20250326	122100	97787775	1654	1654	1654	1654	20
493	20250326	122000	97754695	1654	1654	1654	1654	0
494	20250326	121900	97754695	1654	1654	1654	1654	0
495	20250326	121800	97754695	1654	1654	1654	1654	0
496	20250326	121700	97754695	1654	1654	1654	1654	0
497	20250326	121600	97754695	1654	1654	1654	1654	0
498	20250326	121500	97754695	1654	1654	1654	1654	0
499	20250326	121400	97754695	1654	1654	1654	1654	0
500	20250326	121300	97754695	1654	1654	1654	1654	0
501	20250326	121200	97754695	1654	1654	1654	1654	0
502	20250326	121100	97754695	1654	1654	1654	1654	0
503	20250326	121000	97754695	1654	1654	1654	1654	18
504	20250326	120900	97724923	1654	1654	1654	1654	2
505	20250326	120800	97721615	1654	1654	1654	1654	0
506	20250326	120700	97721615	1654	1654	1654	1654	11
507	20250326	120600	97703421	1653	1653	1653	1653	32
508	20250326	120500	97650525	1654	1654	1654	1654	0
509	20250326	120400	97650525	1654	1654	1654	1654	0
510	20250326	120300	97650525	1654	1654	1654	1654	0
511	20250326	120200	97650525	1654	1654	1654	1654	25
512	20250326	120100	97609175	1654	1654	1654	1654	0
513	20250326	120000	97609175	1654	1654	1654	1654	0
514	20250326	115900	97609175	1654	1654	1654	1654	0
515	20250326	115800	97609175	1654	1654	1654	1654	20
516	20250326	115700	97576095	1654	1654	1654	1654	0
517	20250326	115600	97576095	1654	1654	1654	1654	0
518	20250326	115500	97576095	1654	1654	1654	1654	0
519	20250326	115400	97576095	1654	1654	1654	1654	0
520	20250326	115300	97576095	1654	1654	1654	1654	0
521	20250326	115200	97576095	1654	1654	1654	1654	0
522	20250326	115100	97576095	1654	1654	1654	1654	0
523	20250326	115000	97576095	1654	1654	1654	1654	1
524	20250326	114900	97574441	1656	1656	1656	1656	0
525	20250326	114800	97574441	1656	1656	1656	1656	0
526	20250326	114700	97574441	1656	1656	1656	1656	50
527	20250326	114600	97491641	1650	1650	1650	1650	120
528	20250326	114500	97293641	1650	1650	1650	1650	0
529	20250326	114400	97293641	1650	1650	1650	1650	0
530	20250326	114300	97293641	1650	1650	1650	1650	0
531	20250326	114200	97293641	1650	1650	1650	1650	1
532	20250326	114100	97291991	1646	1646	1646	1646	0
533	20250326	114000	97291991	1646	1646	1646	1646	0
534	20250326	113900	97291991	1646	1646	1646	1646	0
535	20250326	113800	97291991	1646	1646	1646	1646	0
536	20250326	113700	97291991	1646	1646	1646	1646	0
537	20250326	113600	97291991	1646	1646	1646	1646	0
538	20250326	113500	97291991	1646	1646	1646	1646	0
539	20250326	113400	97291991	1646	1646	1646	1646	0
540	20250326	113300	97291991	1646	1646	1646	1646	0
541	20250326	113200	97291991	1646	1646	1646	1646	0
542	20250326	113100	97291991	1646	1646	1646	1646	309
543	20250326	113000	96783377	1646	1647	1647	1646	200
544	20250326	112900	96454077	1646	1646	1646	1646	0
545	20250326	112800	96454077	1646	1646	1646	1646	1
546	20250326	112700	96452431	1646	1646	1646	1646	0
547	20250326	112600	96452431	1646	1647	1647	1646	1529
548	20250326	112500	93935597	1646	1646	1646	1646	0
549	20250326	112400	93935597	1646	1646	1646	1646	0
550	20250326	112300	93935597	1646	1646	1646	1646	0
551	20250326	112200	93935597	1646	1646	1646	1646	0
552	20250326	112100	93935597	1646	1646	1646	1646	7
553	20250326	112000	93924075	1656	1656	1656	1656	0
554	20250326	111900	93924075	1656	1656	1656	1656	0
555	20250326	111800	93924075	1656	1656	1656	1656	0
556	20250326	111700	93924075	1656	1656	1656	1656	0
557	20250326	111600	93924075	1656	1656	1656	1656	5
558	20250326	111500	93915795	1656	1656	1656	1656	0
559	20250326	111400	93915795	1656	1656	1656	1656	1
560	20250326	111300	93914139	1646	1646	1646	1646	0
561	20250326	111200	93914139	1646	1646	1646	1646	0
562	20250326	111100	93914139	1646	1646	1646	1646	0
563	20250326	111000	93914139	1646	1646	1646	1646	0
564	20250326	110900	93914139	1646	1646	1646	1646	2493
565	20250326	110800	89810661	1657	1657	1657	1657	0
566	20250326	110700	89810661	1657	1657	1657	1657	0
567	20250326	110600	89810661	1657	1657	1657	1657	0
568	20250326	110500	89810661	1657	1657	1657	1657	0
569	20250326	110400	89810661	1657	1657	1657	1657	0
570	20250326	110300	89810661	1657	1657	1657	1657	0
571	20250326	110200	89810661	1657	1657	1657	1657	0
572	20250326	110100	89810661	1657	1657	1657	1657	66
573	20250326	110000	89701299	1657	1657	1657	1657	0
574	20250326	105900	89701299	1657	1657	1657	1657	539
575	20250326	105800	88808176	1657	1656	1657	1656	50
576	20250326	105700	88725336	1658	1658	1658	1658	0
577	20250326	105600	88725336	1658	1658	1658	1658	0
578	20250326	105500	88725336	1658	1658	1658	1658	0
579	20250326	105400	88725336	1658	1658	1658	1658	0
580	20250326	105300	88725336	1658	1658	1658	1658	750
581	20250326	105200	87481836	1658	1657	1658	1634	2339
582	20250326	105100	83643951	1657	1657	1657	1657	1
583	20250326	105000	83642294	1657	1657	1657	1657	0
584	20250326	104900	83642294	1657	1657	1657	1657	20
585	20250326	104800	83609154	1657	1657	1657	1657	60
586	20250326	104700	83509734	1657	1657	1657	1657	0
587	20250326	104600	83509734	1657	1657	1657	1657	0
588	20250326	104500	83509734	1657	1657	1657	1657	0
589	20250326	104400	83509734	1657	1657	1657	1657	0
590	20250326	104300	83509734	1657	1657	1657	1657	0
591	20250326	104200	83509734	1657	1657	1657	1657	0
592	20250326	104100	83509734	1657	1657	1657	1657	609
593	20250326	104000	82500621	1654	1654	1654	1654	0
594	20250326	103900	82500621	1654	1654	1654	1654	4
595	20250326	103800	82494005	1657	1657	1657	1657	18
596	20250326	103700	82464179	1657	1657	1657	1657	1
597	20250326	103600	82462522	1657	1657	1657	1657	13
598	20250326	103500	82440981	1657	1657	1657	1657	3
599	20250326	103400	82436010	1657	1657	1657	1657	1309
600	20250326	103300	80266997	1657	1657	1657	1657	0
601	20250326	103200	80266997	1657	1651	1657	1651	30
602	20250326	103100	80217461	1654	1655	1655	1654	14
603	20250326	103000	80194300	1657	1657	1657	1657	0
604	20250326	102900	80194300	1657	1657	1657	1657	90
605	20250326	102800	80045170	1657	1657	1657	1657	0
606	20250326	102700	80045170	1657	1657	1657	1657	0
607	20250326	102600	80045170	1657	1657	1657	1657	20
608	20250326	102500	80012030	1658	1658	1658	1658	0
609	20250326	102400	80012030	1658	1658	1658	1658	0
610	20250326	102300	80012030	1658	1658	1658	1658	0
611	20250326	102200	80012030	1658	1658	1658	1658	0
612	20250326	102100	80012030	1658	1658	1658	1658	100
613	20250326	102000	79846230	1658	1658	1658	1658	0
614	20250326	101900	79846230	1658	1658	1658	1658	0
615	20250326	101800	79846230	1658	1658	1658	1658	0
616	20250326	101700	79846230	1658	1658	1658	1658	0
617	20250326	101600	79846230	1658	1658	1658	1658	1
618	20250326	101500	79844572	1658	1647	1658	1647	2
619	20250326	101400	79841267	1658	1658	1658	1658	1
620	20250326	101300	79839609	1658	1658	1658	1658	7
621	20250326	101200	79828003	1649	1649	1649	1649	0
622	20250326	101100	79828003	1649	1649	1649	1648	1104
623	20250326	101000	78007607	1649	1649	1649	1649	1572
624	20250326	100900	75415379	1649	1648	1649	1648	1178
625	20250326	100800	73473148	1648	1648	1648	1648	30
626	20250326	100700	73423708	1648	1648	1648	1648	23
627	20250326	100600	73385804	1648	1648	1648	1648	0
628	20250326	100500	73385804	1648	1648	1648	1648	1
629	20250326	100400	73384156	1642	1642	1642	1642	1
630	20250326	100300	73382514	1648	1648	1648	1648	1
631	20250326	100200	73380866	1648	1648	1648	1648	89
632	20250326	100100	73234194	1648	1642	1648	1642	35
633	20250326	100000	73176696	1642	1642	1642	1642	1
634	20250326	095900	73175054	1640	1642	1642	1640	3
635	20250326	095800	73170130	1642	1642	1642	1642	1
636	20250326	095700	73168488	1642	1642	1642	1642	25
637	20250326	095600	73127438	1638	1637	1638	1637	22
638	20250326	095500	73091405	1637	1637	1637	1637	0
639	20250326	095400	73091405	1637	1635	1637	1634	7337
640	20250326	095300	61101030	1634	1639	1639	1634	141
641	20250326	095200	60870225	1638	1640	1640	1638	1136
642	20250326	095100	59008477	1642	1641	1642	1641	153
643	20250326	095000	58757402	1640	1642	1642	1640	236
644	20250326	094900	58370274	1641	1647	1647	1641	2516
645	20250326	094800	54236071	1649	1649	1649	1649	2
646	20250326	094700	54232773	1649	1649	1649	1649	65
647	20250326	094600	54125588	1649	1647	1649	1647	14
648	20250326	094500	54102512	1649	1648	1649	1648	197
649	20250326	094400	53777775	1649	1649	1649	1649	577
650	20250326	094300	52826302	1649	1649	1649	1649	10
651	20250326	094200	52809812	1649	1649	1649	1649	175
652	20250326	094100	52521237	1649	1649	1649	1649	10
653	20250326	094000	52504747	1649	1649	1649	1649	6503
654	20250326	093900	41781300	1649	1650	1650	1649	555
655	20250326	093800	40865605	1650	1655	1655	1650	543
656	20250326	093700	39969440	1655	1655	1655	1655	40
657	20250326	093600	39903240	1659	1659	1659	1659	50
658	20250326	093500	39820290	1649	1649	1649	1649	0
659	20250326	093400	39820290	1649	1649	1650	1648	674
660	20250326	093300	38709073	1670	1670	1670	1670	5
661	20250326	093200	38700723	1671	1671	1671	1671	0
662	20250326	093100	38700723	1671	1644	1671	1642	1282
663	20250326	093000	36581437	1644	1650	1650	1644	1414
664	20250326	092900	34250078	1652	1651	1671	1651	52
665	20250326	092800	34164156	1671	1663	1672	1649	4486
666	20250326	092700	26751091	1663	1663	1663	1663	0
667	20250326	092600	26751091	1663	1663	1663	1663	199
668	20250326	092500	26420154	1672	1672	1672	1672	200
669	20250326	092400	26085754	1673	1673	1673	1673	0
670	20250326	092300	26085754	1673	1673	1673	1673	0
671	20250326	092200	26085754	1673	1673	1673	1673	0
672	20250326	092100	26085754	1673	1673	1673	1673	0
673	20250326	092000	26085754	1673	1673	1673	1673	50
674	20250326	091900	26002104	1681	1667	1681	1649	4960
675	20250326	091800	17790628	1672	1675	1675	1672	3010
676	20250326	091700	12756075	1675	1676	1676	1675	60
677	20250326	091600	12655524	1679	1691	1691	1679	2217
678	20250326	091500	8911028	1680	1692	1692	1680	60
679	20250326	091400	8809616	1679	1680	1680	1679	435
680	20250326	091300	8079218	1695	1694	1695	1686	17
681	20250326	091200	8050494	1686	1675	1686	1675	11
682	20250326	091100	8031959	1695	1681	1695	1681	758
683	20250326	091000	6753855	1674	1674	1674	1674	100
684	20250326	090900	6586455	1673	1673	1673	1673	0
685	20250326	090800	6586455	1673	1675	1675	1673	545
686	20250326	090700	5674144	1675	1675	1675	1675	20
687	20250326	090600	5640644	1675	1695	1696	1675	106
688	20250326	090500	5461070	1674	1674	1674	1674	4
689	20250326	090400	5454374	1674	1674	1675	1674	91
690	20250326	090300	5302029	1674	1674	1674	1674	712
691	20250326	090200	4110141	1674	1700	1700	1673	150
692	20250326	090100	3856353	1701	1681	1701	1680	445
693	20250326	090000	3106504	1680	1672	1680	1672	1857