KissMeData/263810/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	205800	60539065	2910	2910	2910	2910	2087
3	20250326	205700	60539065	2910	2910	2910	2910	0
4	20250326	205600	60539065	2910	2910	2910	2910	0
5	20250326	205500	60539065	2910	2910	2910	2910	0
6	20250326	205400	60539065	2910	2910	2910	2910	0
7	20250326	205300	60539065	2910	2910	2910	2910	0
8	20250326	205200	60539065	2910	2910	2910	2910	0
9	20250326	205100	60539065	2910	2910	2910	2910	0
10	20250326	205000	60539065	2910	2910	2910	2910	0
11	20250326	204900	60539065	2910	2910	2910	2910	0
12	20250326	204800	60539065	2910	2910	2910	2910	0
13	20250326	204700	60539065	2910	2910	2910	2910	0
14	20250326	204600	60539065	2910	2910	2910	2910	0
15	20250326	204500	60539065	2910	2910	2910	2910	0
16	20250326	204400	60539065	2910	2910	2910	2910	0
17	20250326	204300	60539065	2910	2910	2910	2910	0
18	20250326	204200	60539065	2910	2910	2910	2910	0
19	20250326	204100	60539065	2910	2910	2910	2910	0
20	20250326	204000	60539065	2910	2910	2910	2910	0
21	20250326	203900	60539065	2910	2910	2910	2910	0
22	20250326	203800	60539065	2910	2910	2910	2910	0
23	20250326	203700	60539065	2910	2910	2910	2910	0
24	20250326	203600	60539065	2910	2910	2910	2910	0
25	20250326	203500	60539065	2910	2910	2910	2910	0
26	20250326	203400	60539065	2910	2910	2910	2910	0
27	20250326	203300	60539065	2910	2910	2910	2910	0
28	20250326	203200	60539065	2910	2910	2910	2910	0
29	20250326	203100	60539065	2910	2910	2910	2910	0
30	20250326	203000	60539065	2910	2910	2910	2910	0
31	20250326	202900	60539065	2910	2910	2910	2910	0
32	20250326	202800	60539065	2910	2910	2910	2910	2087
33	20250326	202700	60539065	2910	2910	2910	2910	0
34	20250326	202600	60539065	2910	2910	2910	2910	0
35	20250326	202500	60539065	2910	2910	2910	2910	0
36	20250326	202400	60539065	2910	2910	2910	2910	0
37	20250326	202300	60539065	2910	2910	2910	2910	0
38	20250326	202200	60539065	2910	2910	2910	2910	0
39	20250326	202100	60539065	2910	2910	2910	2910	0
40	20250326	202000	60539065	2910	2910	2910	2910	0
41	20250326	201900	60539065	2910	2910	2910	2910	0
42	20250326	201800	60539065	2910	2910	2910	2910	0
43	20250326	201700	60539065	2910	2910	2910	2910	0
44	20250326	201600	60539065	2910	2910	2910	2910	0
45	20250326	201500	60539065	2910	2910	2910	2910	0
46	20250326	201400	60539065	2910	2910	2910	2910	0
47	20250326	201300	60539065	2910	2910	2910	2910	0
48	20250326	201200	60539065	2910	2910	2910	2910	0
49	20250326	201100	60539065	2910	2910	2910	2910	0
50	20250326	201000	60539065	2910	2910	2910	2910	0
51	20250326	200900	60539065	2910	2910	2910	2910	0
52	20250326	200800	60539065	2910	2910	2910	2910	0
53	20250326	200700	60539065	2910	2910	2910	2910	0
54	20250326	200600	60539065	2910	2910	2910	2910	0
55	20250326	200500	60539065	2910	2910	2910	2910	0
56	20250326	200400	60539065	2910	2910	2910	2910	0
57	20250326	200300	60539065	2910	2910	2910	2910	0
58	20250326	200200	60539065	2910	2910	2910	2910	0
59	20250326	200100	60539065	2910	2910	2910	2910	0
60	20250326	200000	60539065	2910	2910	2910	2910	0
61	20250326	195900	60539065	2910	2910	2910	2910	0
62	20250326	195800	60539065	2910	2910	2910	2910	2087
63	20250326	195700	60539065	2910	2910	2910	2910	0
64	20250326	195600	60539065	2910	2910	2910	2910	0
65	20250326	195500	60539065	2910	2910	2910	2910	0
66	20250326	195400	60539065	2910	2910	2910	2910	0
67	20250326	195300	60539065	2910	2910	2910	2910	0
68	20250326	195200	60539065	2910	2910	2910	2910	0
69	20250326	195100	60539065	2910	2910	2910	2910	0
70	20250326	195000	60539065	2910	2910	2910	2910	0
71	20250326	194900	60539065	2910	2910	2910	2910	0
72	20250326	194800	60539065	2910	2910	2910	2910	0
73	20250326	194700	60539065	2910	2910	2910	2910	0
74	20250326	194600	60539065	2910	2910	2910	2910	0
75	20250326	194500	60539065	2910	2910	2910	2910	0
76	20250326	194400	60539065	2910	2910	2910	2910	0
77	20250326	194300	60539065	2910	2910	2910	2910	0
78	20250326	194200	60539065	2910	2910	2910	2910	0
79	20250326	194100	60539065	2910	2910	2910	2910	0
80	20250326	194000	60539065	2910	2910	2910	2910	0
81	20250326	193900	60539065	2910	2910	2910	2910	0
82	20250326	193800	60539065	2910	2910	2910	2910	0
83	20250326	193700	60539065	2910	2910	2910	2910	0
84	20250326	193600	60539065	2910	2910	2910	2910	0
85	20250326	193500	60539065	2910	2910	2910	2910	0
86	20250326	193400	60539065	2910	2910	2910	2910	0
87	20250326	193300	60539065	2910	2910	2910	2910	0
88	20250326	193200	60539065	2910	2910	2910	2910	0
89	20250326	193100	60539065	2910	2910	2910	2910	0
90	20250326	193000	60539065	2910	2910	2910	2910	0
91	20250326	192900	60539065	2910	2910	2910	2910	0
92	20250326	192800	60539065	2910	2910	2910	2910	2087
93	20250326	192700	60539065	2910	2910	2910	2910	0
94	20250326	192600	60539065	2910	2910	2910	2910	0
95	20250326	192500	60539065	2910	2910	2910	2910	0
96	20250326	192400	60539065	2910	2910	2910	2910	0
97	20250326	192300	60539065	2910	2910	2910	2910	0
98	20250326	192200	60539065	2910	2910	2910	2910	0
99	20250326	192100	60539065	2910	2910	2910	2910	0
100	20250326	192000	60539065	2910	2910	2910	2910	0
101	20250326	191900	60539065	2910	2910	2910	2910	0
102	20250326	191800	60539065	2910	2910	2910	2910	0
103	20250326	191700	60539065	2910	2910	2910	2910	0
104	20250326	191600	60539065	2910	2910	2910	2910	0
105	20250326	191500	60539065	2910	2910	2910	2910	0
106	20250326	191400	60539065	2910	2910	2910	2910	0
107	20250326	191300	60539065	2910	2910	2910	2910	0
108	20250326	191200	60539065	2910	2910	2910	2910	0
109	20250326	191100	60539065	2910	2910	2910	2910	0
110	20250326	191000	60539065	2910	2910	2910	2910	0
111	20250326	190900	60539065	2910	2910	2910	2910	0
112	20250326	190800	60539065	2910	2910	2910	2910	0
113	20250326	190700	60539065	2910	2910	2910	2910	0
114	20250326	190600	60539065	2910	2910	2910	2910	0
115	20250326	190500	60539065	2910	2910	2910	2910	0
116	20250326	190400	60539065	2910	2910	2910	2910	0
117	20250326	190300	60539065	2910	2910	2910	2910	0
118	20250326	190200	60539065	2910	2910	2910	2910	0
119	20250326	190100	60539065	2910	2910	2910	2910	0
120	20250326	190000	60539065	2910	2910	2910	2910	0
121	20250326	185900	60539065	2910	2910	2910	2910	0
122	20250326	185800	60539065	2910	2910	2910	2910	2087
123	20250326	185700	60539065	2910	2910	2910	2910	0
124	20250326	185600	60539065	2910	2910	2910	2910	0
125	20250326	185500	60539065	2910	2910	2910	2910	0
126	20250326	185400	60539065	2910	2910	2910	2910	0
127	20250326	185300	60539065	2910	2910	2910	2910	0
128	20250326	185200	60539065	2910	2910	2910	2910	0
129	20250326	185100	60539065	2910	2910	2910	2910	0
130	20250326	185000	60539065	2910	2910	2910	2910	0
131	20250326	184900	60539065	2910	2910	2910	2910	0
132	20250326	184800	60539065	2910	2910	2910	2910	0
133	20250326	184700	60539065	2910	2910	2910	2910	0
134	20250326	184600	60539065	2910	2910	2910	2910	0
135	20250326	184500	60539065	2910	2910	2910	2910	0
136	20250326	184400	60539065	2910	2910	2910	2910	0
137	20250326	184300	60539065	2910	2910	2910	2910	0
138	20250326	184200	60539065	2910	2910	2910	2910	0
139	20250326	184100	60539065	2910	2910	2910	2910	0
140	20250326	184000	60539065	2910	2910	2910	2910	0
141	20250326	183900	60539065	2910	2910	2910	2910	0
142	20250326	183800	60539065	2910	2910	2910	2910	0
143	20250326	183700	60539065	2910	2910	2910	2910	0
144	20250326	183600	60539065	2910	2910	2910	2910	0
145	20250326	183500	60539065	2910	2910	2910	2910	0
146	20250326	183400	60539065	2910	2910	2910	2910	0
147	20250326	183300	60539065	2910	2910	2910	2910	0
148	20250326	183200	60539065	2910	2910	2910	2910	0
149	20250326	183100	60539065	2910	2910	2910	2910	0
150	20250326	183000	60539065	2910	2910	2910	2910	0
151	20250326	182900	60539065	2910	2910	2910	2910	0
152	20250326	182800	60539065	2910	2910	2910	2910	2087
153	20250326	182700	60539065	2910	2910	2910	2910	0
154	20250326	182600	60539065	2910	2910	2910	2910	0
155	20250326	182500	60539065	2910	2910	2910	2910	0
156	20250326	182400	60539065	2910	2910	2910	2910	0
157	20250326	182300	60539065	2910	2910	2910	2910	0
158	20250326	182200	60539065	2910	2910	2910	2910	0
159	20250326	182100	60539065	2910	2910	2910	2910	0
160	20250326	182000	60539065	2910	2910	2910	2910	0
161	20250326	181900	60539065	2910	2910	2910	2910	0
162	20250326	181800	60539065	2910	2910	2910	2910	0
163	20250326	181700	60539065	2910	2910	2910	2910	0
164	20250326	181600	60539065	2910	2910	2910	2910	0
165	20250326	181500	60539065	2910	2910	2910	2910	0
166	20250326	181400	60539065	2910	2910	2910	2910	0
167	20250326	181300	60539065	2910	2910	2910	2910	0
168	20250326	181200	60539065	2910	2910	2910	2910	0
169	20250326	181100	60539065	2910	2910	2910	2910	0
170	20250326	181000	60539065	2910	2910	2910	2910	0
171	20250326	180900	60539065	2910	2910	2910	2910	0
172	20250326	180800	60539065	2910	2910	2910	2910	0
173	20250326	180700	60539065	2910	2910	2910	2910	0
174	20250326	180600	60539065	2910	2910	2910	2910	0
175	20250326	180500	60539065	2910	2910	2910	2910	0
176	20250326	180400	60539065	2910	2910	2910	2910	0
177	20250326	180300	60539065	2910	2910	2910	2910	0
178	20250326	180200	60539065	2910	2910	2910	2910	0
179	20250326	180100	60539065	2910	2910	2910	2910	0
180	20250326	180000	60539065	2910	2910	2910	2910	0
181	20250326	175900	60539065	2910	2910	2910	2910	0
182	20250326	175800	60539065	2910	2910	2910	2910	2087
183	20250326	175700	60539065	2910	2910	2910	2910	0
184	20250326	175600	60539065	2910	2910	2910	2910	0
185	20250326	175500	60539065	2910	2910	2910	2910	0
186	20250326	175400	60539065	2910	2910	2910	2910	0
187	20250326	175300	60539065	2910	2910	2910	2910	0
188	20250326	175200	60539065	2910	2910	2910	2910	0
189	20250326	175100	60539065	2910	2910	2910	2910	0
190	20250326	175000	60539065	2910	2910	2910	2910	0
191	20250326	174900	60539065	2910	2910	2910	2910	0
192	20250326	174800	60539065	2910	2910	2910	2910	0
193	20250326	174700	60539065	2910	2910	2910	2910	0
194	20250326	174600	60539065	2910	2910	2910	2910	0
195	20250326	174500	60539065	2910	2910	2910	2910	0
196	20250326	174400	60539065	2910	2910	2910	2910	0
197	20250326	174300	60539065	2910	2910	2910	2910	0
198	20250326	174200	60539065	2910	2910	2910	2910	0
199	20250326	174100	60539065	2910	2910	2910	2910	0
200	20250326	174000	60539065	2910	2910	2910	2910	0
201	20250326	173900	60539065	2910	2910	2910	2910	0
202	20250326	173800	60539065	2910	2910	2910	2910	0
203	20250326	173700	60539065	2910	2910	2910	2910	0
204	20250326	173600	60539065	2910	2910	2910	2910	0
205	20250326	173500	60539065	2910	2910	2910	2910	0
206	20250326	173400	60539065	2910	2910	2910	2910	0
207	20250326	173300	60539065	2910	2910	2910	2910	0
208	20250326	173200	60539065	2910	2910	2910	2910	0
209	20250326	173100	60539065	2910	2910	2910	2910	0
210	20250326	173000	60539065	2910	2910	2910	2910	0
211	20250326	172900	60539065	2910	2910	2910	2910	0
212	20250326	172800	60539065	2910	2910	2910	2910	2087
213	20250326	172700	60539065	2910	2910	2910	2910	0
214	20250326	172600	60539065	2910	2910	2910	2910	0
215	20250326	172500	60539065	2910	2910	2910	2910	0
216	20250326	172400	60539065	2910	2910	2910	2910	0
217	20250326	172300	60539065	2910	2910	2910	2910	0
218	20250326	172200	60539065	2910	2910	2910	2910	0
219	20250326	172100	60539065	2910	2910	2910	2910	0
220	20250326	172000	60539065	2910	2910	2910	2910	0
221	20250326	171900	60539065	2910	2910	2910	2910	0
222	20250326	171800	60539065	2910	2910	2910	2910	0
223	20250326	171700	60539065	2910	2910	2910	2910	0
224	20250326	171600	60539065	2910	2910	2910	2910	0
225	20250326	171500	60539065	2910	2910	2910	2910	0
226	20250326	171400	60539065	2910	2910	2910	2910	0
227	20250326	171300	60539065	2910	2910	2910	2910	0
228	20250326	171200	60539065	2910	2910	2910	2910	0
229	20250326	171100	60539065	2910	2910	2910	2910	0
230	20250326	171000	60539065	2910	2910	2910	2910	0
231	20250326	170900	60539065	2910	2910	2910	2910	0
232	20250326	170800	60539065	2910	2910	2910	2910	0
233	20250326	170700	60539065	2910	2910	2910	2910	0
234	20250326	170600	60539065	2910	2910	2910	2910	0
235	20250326	170500	60539065	2910	2910	2910	2910	0
236	20250326	170400	60539065	2910	2910	2910	2910	0
237	20250326	170300	60539065	2910	2910	2910	2910	0
238	20250326	170200	60539065	2910	2910	2910	2910	0
239	20250326	170100	60539065	2910	2910	2910	2910	0
240	20250326	170000	60539065	2910	2910	2910	2910	0
241	20250326	165900	60539065	2910	2910	2910	2910	0
242	20250326	165800	60539065	2910	2910	2910	2910	2087
243	20250326	165700	60539065	2910	2910	2910	2910	0
244	20250326	165600	60539065	2910	2910	2910	2910	0
245	20250326	165500	60539065	2910	2910	2910	2910	0
246	20250326	165400	60539065	2910	2910	2910	2910	0
247	20250326	165300	60539065	2910	2910	2910	2910	0
248	20250326	165200	60539065	2910	2910	2910	2910	0
249	20250326	165100	60539065	2910	2910	2910	2910	0
250	20250326	165000	60539065	2910	2910	2910	2910	0
251	20250326	164900	60539065	2910	2910	2910	2910	0
252	20250326	164800	60539065	2910	2910	2910	2910	0
253	20250326	164700	60539065	2910	2910	2910	2910	0
254	20250326	164600	60539065	2910	2910	2910	2910	0
255	20250326	164500	60539065	2910	2910	2910	2910	0
256	20250326	164400	60539065	2910	2910	2910	2910	0
257	20250326	164300	60539065	2910	2910	2910	2910	0
258	20250326	164200	60539065	2910	2910	2910	2910	0
259	20250326	164100	60539065	2910	2910	2910	2910	0
260	20250326	164000	60539065	2910	2910	2910	2910	0
261	20250326	163900	60539065	2910	2910	2910	2910	0
262	20250326	163800	60539065	2910	2910	2910	2910	0
263	20250326	163700	60539065	2910	2910	2910	2910	0
264	20250326	163600	60539065	2910	2910	2910	2910	0
265	20250326	163500	60539065	2910	2910	2910	2910	0
266	20250326	163400	60539065	2910	2910	2910	2910	0
267	20250326	163300	60539065	2910	2910	2910	2910	0
268	20250326	163200	60539065	2910	2910	2910	2910	0
269	20250326	163100	60539065	2910	2910	2910	2910	0
270	20250326	163000	60539065	2910	2910	2910	2910	0
271	20250326	162900	60539065	2910	2910	2910	2910	0
272	20250326	162800	60539065	2910	2910	2910	2910	2087
273	20250326	162700	60539065	2910	2910	2910	2910	0
274	20250326	162600	60539065	2910	2910	2910	2910	0
275	20250326	162500	60539065	2910	2910	2910	2910	0
276	20250326	162400	60539065	2910	2910	2910	2910	0
277	20250326	162300	60539065	2910	2910	2910	2910	0
278	20250326	162200	60539065	2910	2910	2910	2910	0
279	20250326	162100	60539065	2910	2910	2910	2910	0
280	20250326	162000	60539065	2910	2910	2910	2910	0
281	20250326	161900	60539065	2910	2910	2910	2910	0
282	20250326	161800	60539065	2910	2910	2910	2910	0
283	20250326	161700	60539065	2910	2910	2910	2910	0
284	20250326	161600	60539065	2910	2910	2910	2910	0
285	20250326	161500	60539065	2910	2910	2910	2910	0
286	20250326	161400	60539065	2910	2910	2910	2910	0
287	20250326	161300	60539065	2910	2910	2910	2910	0
288	20250326	161200	60539065	2910	2910	2910	2910	0
289	20250326	161100	60539065	2910	2910	2910	2910	0
290	20250326	161000	60539065	2910	2910	2910	2910	0
291	20250326	160900	60539065	2910	2910	2910	2910	0
292	20250326	160800	60539065	2910	2910	2910	2910	0
293	20250326	160700	60539065	2910	2910	2910	2910	0
294	20250326	160600	60539065	2910	2910	2910	2910	0
295	20250326	160500	60539065	2910	2910	2910	2910	0
296	20250326	160400	60539065	2910	2910	2910	2910	0
297	20250326	160300	60539065	2910	2910	2910	2910	0
298	20250326	160200	60539065	2910	2910	2910	2910	0
299	20250326	160100	60539065	2910	2910	2910	2910	0
300	20250326	160000	60539065	2910	2910	2910	2910	0
301	20250326	155900	60539065	2910	2910	2910	2910	0
302	20250326	155800	60539065	2910	2910	2910	2910	2087
303	20250326	155700	60539065	2910	2910	2910	2910	0
304	20250326	155600	60539065	2910	2910	2910	2910	0
305	20250326	155500	60539065	2910	2910	2910	2910	0
306	20250326	155400	60539065	2910	2910	2910	2910	0
307	20250326	155300	60539065	2910	2910	2910	2910	0
308	20250326	155200	60539065	2910	2910	2910	2910	0
309	20250326	155100	60539065	2910	2910	2910	2910	0
310	20250326	155000	60539065	2910	2910	2910	2910	0
311	20250326	154900	60539065	2910	2910	2910	2910	0
312	20250326	154800	60539065	2910	2910	2910	2910	0
313	20250326	154700	60539065	2910	2910	2910	2910	0
314	20250326	154600	60539065	2910	2910	2910	2910	0
315	20250326	154500	60539065	2910	2910	2910	2910	0
316	20250326	154400	60539065	2910	2910	2910	2910	0
317	20250326	154300	60539065	2910	2910	2910	2910	0
318	20250326	154200	60539065	2910	2910	2910	2910	0
319	20250326	154100	60539065	2910	2910	2910	2910	0
320	20250326	154000	60539065	2910	2910	2910	2910	0
321	20250326	153900	60539065	2910	2910	2910	2910	0
322	20250326	153800	60539065	2910	2910	2910	2910	0
323	20250326	153700	60539065	2910	2910	2910	2910	0
324	20250326	153600	60539065	2910	2910	2910	2910	0
325	20250326	153500	60539065	2910	2910	2910	2910	0
326	20250326	153400	60539065	2910	2910	2910	2910	0
327	20250326	153300	60539065	2910	2910	2910	2910	0
328	20250326	153200	60539065	2910	2910	2910	2910	0
329	20250326	153100	60539065	2910	2910	2910	2910	0
330	20250326	153000	60539065	2910	2910	2910	2910	2087
331	20250326	152900	54465895	2910	2910	2910	2910	0
332	20250326	152800	54465895	2910	2910	2910	2910	0
333	20250326	152700	54465895	2910	2910	2910	2910	0
334	20250326	152600	54465895	2910	2910	2910	2910	0
335	20250326	152500	54465895	2910	2910	2910	2910	0
336	20250326	152400	54465895	2910	2910	2910	2910	0
337	20250326	152300	54465895	2910	2910	2910	2910	0
338	20250326	152200	54465895	2910	2910	2910	2910	0
339	20250326	152100	54465895	2910	2910	2910	2910	0
340	20250326	152000	54465895	2910	2910	2910	2910	0
341	20250326	151900	54465895	2910	2890	2910	2890	698
342	20250326	151800	52447305	2890	2885	2890	2885	413
343	20250326	151700	51254980	2885	2885	2885	2885	100
344	20250326	151600	50966480	2885	2885	2885	2885	36
345	20250326	151500	50862620	2885	2885	2885	2885	3
346	20250326	151400	50853965	2885	2885	2885	2885	1
347	20250326	151300	50851080	2885	2885	2885	2885	0
348	20250326	151200	50851080	2885	2885	2885	2885	0
349	20250326	151100	50851080	2885	2885	2885	2885	0
350	20250326	151000	50851080	2885	2885	2885	2885	1
351	20250326	150900	50848195	2885	2885	2885	2885	40
352	20250326	150800	50732795	2885	2885	2885	2885	0
353	20250326	150700	50732795	2885	2885	2885	2885	0
354	20250326	150600	50732795	2885	2885	2885	2885	0
355	20250326	150500	50732795	2885	2885	2885	2885	0
356	20250326	150400	50732795	2885	2885	2885	2885	1
357	20250326	150300	50729910	2885	2885	2885	2885	0
358	20250326	150200	50729910	2885	2885	2885	2885	0
359	20250326	150100	50729910	2885	2885	2885	2885	0
360	20250326	150000	50729910	2885	2885	2885	2885	13
361	20250326	145900	50692405	2885	2885	2885	2885	32
362	20250326	145800	50600085	2890	2890	2890	2890	0
363	20250326	145700	50600085	2890	2890	2890	2890	0
364	20250326	145600	50600085	2890	2890	2890	2890	0
365	20250326	145500	50600085	2890	2890	2890	2890	0
366	20250326	145400	50600085	2890	2890	2890	2890	0
367	20250326	145300	50600085	2890	2890	2890	2890	0
368	20250326	145200	50600085	2890	2890	2890	2890	0
369	20250326	145100	50600085	2890	2890	2890	2890	0
370	20250326	145000	50600085	2890	2890	2890	2890	0
371	20250326	144900	50600085	2890	2885	2890	2885	1770
372	20250326	144800	45493625	2885	2885	2885	2885	0
373	20250326	144700	45493625	2885	2885	2885	2885	0
374	20250326	144600	45493625	2885	2885	2885	2885	0
375	20250326	144500	45493625	2885	2885	2885	2885	2
376	20250326	144400	45487855	2885	2885	2885	2885	0
377	20250326	144300	45487855	2885	2885	2885	2885	0
378	20250326	144200	45487855	2885	2885	2885	2885	0
379	20250326	144100	45487855	2885	2885	2885	2885	0
380	20250326	144000	45487855	2885	2885	2885	2885	0
381	20250326	143900	45487855	2885	2885	2885	2885	0
382	20250326	143800	45487855	2885	2885	2885	2885	0
383	20250326	143700	45487855	2885	2885	2885	2885	0
384	20250326	143600	45487855	2885	2885	2885	2885	1
385	20250326	143500	45484970	2885	2885	2885	2885	0
386	20250326	143400	45484970	2885	2885	2885	2885	0
387	20250326	143300	45484970	2885	2885	2885	2885	0
388	20250326	143200	45484970	2885	2885	2885	2885	0
389	20250326	143100	45484970	2885	2885	2885	2885	0
390	20250326	143000	45484970	2885	2885	2885	2885	0
391	20250326	142900	45484970	2885	2885	2885	2885	0
392	20250326	142800	45484970	2885	2885	2885	2885	0
393	20250326	142700	45484970	2885	2885	2885	2885	0
394	20250326	142600	45484970	2885	2885	2885	2885	0
395	20250326	142500	45484970	2885	2885	2885	2885	1
396	20250326	142400	45482085	2880	2880	2880	2880	0
397	20250326	142300	45482085	2880	2880	2880	2880	0
398	20250326	142200	45482085	2880	2880	2880	2880	0
399	20250326	142100	45482085	2880	2880	2880	2880	0
400	20250326	142000	45482085	2880	2880	2880	2880	0
401	20250326	141900	45482085	2880	2880	2880	2880	0
402	20250326	141800	45482085	2880	2880	2880	2880	3
403	20250326	141700	45473445	2890	2890	2890	2890	0
404	20250326	141600	45473445	2890	2890	2890	2890	0
405	20250326	141500	45473445	2890	2890	2890	2890	0
406	20250326	141400	45473445	2890	2890	2890	2890	0
407	20250326	141300	45473445	2890	2890	2890	2890	0
408	20250326	141200	45473445	2890	2890	2890	2890	0
409	20250326	141100	45473445	2890	2890	2890	2890	0
410	20250326	141000	45473445	2890	2890	2890	2890	0
411	20250326	140900	45473445	2890	2890	2890	2890	0
412	20250326	140800	45473445	2890	2890	2890	2890	0
413	20250326	140700	45473445	2890	2890	2890	2890	0
414	20250326	140600	45473445	2890	2890	2890	2890	0
415	20250326	140500	45473445	2890	2890	2890	2890	0
416	20250326	140400	45473445	2890	2890	2890	2890	0
417	20250326	140300	45473445	2890	2890	2890	2890	0
418	20250326	140200	45473445	2890	2890	2890	2890	0
419	20250326	140100	45473445	2890	2890	2890	2890	0
420	20250326	140000	45473445	2890	2890	2890	2890	0
421	20250326	135900	45473445	2890	2890	2890	2890	0
422	20250326	135800	45473445	2890	2890	2890	2890	0
423	20250326	135700	45473445	2890	2890	2890	2890	0
424	20250326	135600	45473445	2890	2890	2890	2890	0
425	20250326	135500	45473445	2890	2890	2890	2890	0
426	20250326	135400	45473445	2890	2890	2890	2890	0
427	20250326	135300	45473445	2890	2890	2890	2890	0
428	20250326	135200	45473445	2890	2890	2890	2890	0
429	20250326	135100	45473445	2890	2890	2890	2890	0
430	20250326	135000	45473445	2890	2865	2890	2865	3
431	20250326	134900	45464800	2885	2885	2885	2885	0
432	20250326	134800	45464800	2885	2885	2885	2885	0
433	20250326	134700	45464800	2885	2885	2885	2885	0
434	20250326	134600	45464800	2885	2885	2885	2885	0
435	20250326	134500	45464800	2885	2885	2885	2885	0
436	20250326	134400	45464800	2885	2865	2890	2865	4693
437	20250326	134300	31951815	2865	2865	2865	2865	4
438	20250326	134200	31940355	2865	2865	2865	2865	0
439	20250326	134100	31940355	2865	2865	2865	2865	0
440	20250326	134000	31940355	2865	2865	2865	2865	0
441	20250326	133900	31940355	2865	2865	2865	2865	0
442	20250326	133800	31940355	2865	2865	2865	2865	0
443	20250326	133700	31940355	2865	2865	2865	2865	0
444	20250326	133600	31940355	2865	2865	2865	2865	0
445	20250326	133500	31940355	2865	2865	2865	2865	0
446	20250326	133400	31940355	2865	2865	2865	2865	0
447	20250326	133300	31940355	2865	2865	2865	2865	0
448	20250326	133200	31940355	2865	2865	2865	2865	0
449	20250326	133100	31940355	2865	2865	2865	2865	0
450	20250326	133000	31940355	2865	2865	2865	2865	0
451	20250326	132900	31940355	2865	2865	2865	2865	0
452	20250326	132800	31940355	2865	2865	2865	2865	0
453	20250326	132700	31940355	2865	2865	2865	2865	0
454	20250326	132600	31940355	2865	2865	2865	2865	0
455	20250326	132500	31940355	2865	2865	2865	2865	0
456	20250326	132400	31940355	2865	2865	2865	2865	0
457	20250326	132300	31940355	2865	2865	2865	2865	0
458	20250326	132200	31940355	2865	2865	2865	2865	0
459	20250326	132100	31940355	2865	2865	2865	2865	0
460	20250326	132000	31940355	2865	2865	2865	2865	0
461	20250326	131900	31940355	2865	2865	2865	2865	2
462	20250326	131800	31934625	2855	2855	2855	2855	29
463	20250326	131700	31851830	2855	2855	2855	2855	0
464	20250326	131600	31851830	2855	2855	2855	2855	0
465	20250326	131500	31851830	2855	2855	2855	2855	0
466	20250326	131400	31851830	2855	2855	2855	2855	0
467	20250326	131300	31851830	2855	2855	2855	2855	0
468	20250326	131200	31851830	2855	2855	2855	2855	50
469	20250326	131100	31709080	2865	2865	2865	2865	0
470	20250326	131000	31709080	2865	2865	2865	2865	266
471	20250326	130900	30946990	2865	2865	2865	2865	0
472	20250326	130800	30946990	2865	2860	2865	2860	21
473	20250326	130700	30886925	2860	2860	2860	2860	1
474	20250326	130600	30884065	2860	2860	2860	2860	0
475	20250326	130500	30884065	2860	2855	2860	2855	189
476	20250326	130400	30344465	2865	2865	2865	2865	1
477	20250326	130300	30341600	2865	2865	2865	2865	101
478	20250326	130200	30052235	2865	2865	2865	2865	0
479	20250326	130100	30052235	2865	2865	2865	2865	2
480	20250326	130000	30046505	2865	2865	2865	2865	0
481	20250326	125900	30046505	2865	2865	2865	2865	2
482	20250326	125800	30040775	2860	2860	2860	2860	0
483	20250326	125700	30040775	2860	2860	2860	2860	0
484	20250326	125600	30040775	2860	2860	2860	2860	0
485	20250326	125500	30040775	2860	2860	2860	2860	0
486	20250326	125400	30040775	2860	2860	2860	2860	0
487	20250326	125300	30040775	2860	2860	2860	2860	0
488	20250326	125200	30040775	2860	2860	2860	2860	40
489	20250326	125100	29926375	2845	2845	2845	2845	0
490	20250326	125000	29926375	2845	2845	2845	2845	0
491	20250326	124900	29926375	2845	2845	2845	2845	0
492	20250326	124800	29926375	2845	2845	2845	2845	0
493	20250326	124700	29926375	2845	2845	2845	2845	0
494	20250326	124600	29926375	2845	2845	2845	2845	0
495	20250326	124500	29926375	2845	2845	2845	2845	0
496	20250326	124400	29926375	2845	2845	2845	2845	0
497	20250326	124300	29926375	2845	2845	2845	2845	0
498	20250326	124200	29926375	2845	2845	2845	2845	0
499	20250326	124100	29926375	2845	2845	2845	2845	0
500	20250326	124000	29926375	2845	2845	2845	2845	0
501	20250326	123900	29926375	2845	2845	2845	2845	0
502	20250326	123800	29926375	2845	2845	2845	2845	0
503	20250326	123700	29926375	2845	2845	2845	2845	0
504	20250326	123600	29926375	2845	2845	2845	2845	0
505	20250326	123500	29926375	2845	2845	2845	2845	0
506	20250326	123400	29926375	2845	2845	2845	2845	0
507	20250326	123300	29926375	2845	2845	2845	2845	0
508	20250326	123200	29926375	2845	2845	2845	2845	0
509	20250326	123100	29926375	2845	2845	2845	2845	0
510	20250326	123000	29926375	2845	2845	2845	2845	0
511	20250326	122900	29926375	2845	2845	2845	2845	0
512	20250326	122800	29926375	2845	2845	2845	2845	30
513	20250326	122700	29841025	2865	2865	2865	2865	0
514	20250326	122600	29841025	2865	2865	2865	2865	0
515	20250326	122500	29841025	2865	2865	2865	2865	1
516	20250326	122400	29838160	2865	2865	2865	2865	0
517	20250326	122300	29838160	2865	2865	2865	2865	0
518	20250326	122200	29838160	2865	2865	2865	2865	0
519	20250326	122100	29838160	2865	2860	2865	2860	42
520	20250326	122000	29718030	2845	2845	2845	2845	0
521	20250326	121900	29718030	2845	2845	2845	2845	0
522	20250326	121800	29718030	2845	2845	2845	2845	0
523	20250326	121700	29718030	2845	2845	2845	2845	0
524	20250326	121600	29718030	2845	2845	2845	2845	0
525	20250326	121500	29718030	2845	2845	2845	2845	0
526	20250326	121400	29718030	2845	2845	2845	2845	0
527	20250326	121300	29718030	2845	2845	2845	2845	0
528	20250326	121200	29718030	2845	2845	2845	2845	0
529	20250326	121100	29718030	2845	2845	2845	2845	0
530	20250326	121000	29718030	2845	2845	2845	2845	0
531	20250326	120900	29718030	2845	2850	2850	2845	85
532	20250326	120800	29475785	2860	2860	2860	2860	0
533	20250326	120700	29475785	2860	2860	2860	2860	0
534	20250326	120600	29475785	2860	2860	2860	2860	0
535	20250326	120500	29475785	2860	2860	2860	2860	0
536	20250326	120400	29475785	2860	2860	2860	2860	0
537	20250326	120300	29475785	2860	2860	2860	2860	0
538	20250326	120200	29475785	2860	2860	2860	2860	0
539	20250326	120100	29475785	2860	2860	2860	2860	3
540	20250326	120000	29467205	2870	2870	2870	2870	0
541	20250326	115900	29467205	2870	2870	2870	2870	0
542	20250326	115800	29467205	2870	2870	2870	2870	0
543	20250326	115700	29467205	2870	2870	2870	2870	0
544	20250326	115600	29467205	2870	2870	2870	2870	0
545	20250326	115500	29467205	2870	2870	2870	2870	0
546	20250326	115400	29467205	2870	2870	2870	2870	0
547	20250326	115300	29467205	2870	2870	2870	2870	0
548	20250326	115200	29467205	2870	2870	2870	2870	0
549	20250326	115100	29467205	2870	2870	2870	2870	0
550	20250326	115000	29467205	2870	2870	2870	2870	0
551	20250326	114900	29467205	2870	2870	2870	2870	0
552	20250326	114800	29467205	2870	2870	2870	2870	0
553	20250326	114700	29467205	2870	2870	2870	2870	0
554	20250326	114600	29467205	2870	2870	2870	2870	0
555	20250326	114500	29467205	2870	2870	2870	2870	0
556	20250326	114400	29467205	2870	2870	2870	2870	0
557	20250326	114300	29467205	2870	2870	2870	2870	0
558	20250326	114200	29467205	2870	2870	2870	2870	0
559	20250326	114100	29467205	2870	2870	2870	2870	0
560	20250326	114000	29467205	2870	2870	2870	2870	0
561	20250326	113900	29467205	2870	2870	2870	2870	0
562	20250326	113800	29467205	2870	2870	2870	2870	0
563	20250326	113700	29467205	2870	2870	2870	2870	0
564	20250326	113600	29467205	2870	2870	2870	2870	0
565	20250326	113500	29467205	2870	2870	2870	2870	0
566	20250326	113400	29467205	2870	2870	2870	2870	0
567	20250326	113300	29467205	2870	2870	2870	2870	0
568	20250326	113200	29467205	2870	2845	2870	2845	51
569	20250326	113100	29322060	2870	2870	2870	2870	0
570	20250326	113000	29322060	2870	2870	2870	2870	2
571	20250326	112900	29316320	2845	2845	2845	2845	0
572	20250326	112800	29316320	2845	2845	2845	2845	0
573	20250326	112700	29316320	2845	2845	2845	2845	0
574	20250326	112600	29316320	2845	2845	2845	2845	1
575	20250326	112500	29313475	2845	2845	2845	2845	50
576	20250326	112400	29171225	2845	2845	2845	2845	0
577	20250326	112300	29171225	2845	2845	2845	2845	0
578	20250326	112200	29171225	2845	2850	2850	2845	49
579	20250326	112100	29031765	2875	2875	2875	2875	0
580	20250326	112000	29031765	2875	2875	2875	2875	0
581	20250326	111900	29031765	2875	2875	2875	2875	0
582	20250326	111800	29031765	2875	2875	2875	2875	0
583	20250326	111700	29031765	2875	2875	2875	2875	0
584	20250326	111600	29031765	2875	2875	2875	2875	0
585	20250326	111500	29031765	2875	2870	2875	2870	28
586	20250326	111400	28951395	2850	2850	2850	2850	0
587	20250326	111300	28951395	2850	2850	2850	2850	0
588	20250326	111200	28951395	2850	2850	2850	2850	50
589	20250326	111100	28808895	2875	2875	2875	2875	0
590	20250326	111000	28808895	2875	2875	2875	2875	0
591	20250326	110900	28808895	2875	2875	2875	2875	0
592	20250326	110800	28808895	2875	2875	2875	2875	0
593	20250326	110700	28808895	2875	2875	2875	2875	0
594	20250326	110600	28808895	2875	2875	2875	2875	0
595	20250326	110500	28808895	2875	2875	2875	2875	0
596	20250326	110400	28808895	2875	2870	2875	2870	50
597	20250326	110300	28665385	2845	2845	2845	2845	0
598	20250326	110200	28665385	2845	2850	2850	2845	50
599	20250326	110100	28522895	2875	2855	2875	2855	350
600	20250326	110000	27523625	2855	2855	2855	2855	451
601	20250326	105900	26236020	2875	2875	2875	2875	0
602	20250326	105800	26236020	2875	2870	2875	2870	100
603	20250326	105700	25948605	2845	2855	2855	2845	700
604	20250326	105600	23954760	2870	2855	2870	2855	300
605	20250326	105500	23096760	2870	2870	2870	2870	0
606	20250326	105400	23096760	2870	2870	2870	2870	0
607	20250326	105300	23096760	2870	2865	2870	2865	100
608	20250326	105200	22810105	2850	2850	2850	2850	50
609	20250326	105100	22667605	2865	2865	2865	2865	0
610	20250326	105000	22667605	2865	2850	2865	2850	111
611	20250326	104900	22349740	2860	2860	2860	2860	0
612	20250326	104800	22349740	2860	2860	2860	2860	0
613	20250326	104700	22349740	2860	2860	2860	2860	0
614	20250326	104600	22349740	2860	2860	2860	2860	0
615	20250326	104500	22349740	2860	2860	2860	2860	184
616	20250326	104400	21823500	2860	2860	2860	2860	2
617	20250326	104300	21817780	2850	2850	2850	2850	0
618	20250326	104200	21817780	2850	2855	2855	2850	51
619	20250326	104100	21672425	2860	2860	2860	2860	0
620	20250326	104000	21672425	2860	2860	2860	2860	4
621	20250326	103900	21660985	2860	2860	2860	2860	0
622	20250326	103800	21660985	2860	2860	2860	2860	10
623	20250326	103700	21632385	2855	2855	2855	2855	0
624	20250326	103600	21632385	2855	2855	2855	2855	1
625	20250326	103500	21629530	2855	2855	2855	2855	0
626	20250326	103400	21629530	2855	2855	2855	2855	0
627	20250326	103300	21629530	2855	2855	2855	2855	0
628	20250326	103200	21629530	2855	2855	2855	2855	50
629	20250326	103100	21486780	2865	2865	2865	2865	0
630	20250326	103000	21486780	2865	2865	2865	2865	0
631	20250326	102900	21486780	2865	2865	2865	2865	0
632	20250326	102800	21486780	2865	2865	2865	2865	0
633	20250326	102700	21486780	2865	2865	2865	2865	0
634	20250326	102600	21486780	2865	2865	2865	2865	150
635	20250326	102500	21057030	2865	2865	2865	2865	0
636	20250326	102400	21057030	2865	2865	2865	2865	2
637	20250326	102300	21051300	2850	2850	2850	2850	0
638	20250326	102200	21051300	2850	2850	2850	2850	50
639	20250326	102100	20908800	2865	2865	2865	2865	24
640	20250326	102000	20840040	2865	2865	2865	2865	0
641	20250326	101900	20840040	2865	2865	2865	2865	0
642	20250326	101800	20840040	2865	2865	2865	2865	0
643	20250326	101700	20840040	2865	2865	2865	2865	139
644	20250326	101600	20441805	2840	2840	2840	2840	0
645	20250326	101500	20441805	2840	2845	2845	2840	301
646	20250326	101400	19586910	2865	2865	2865	2865	0
647	20250326	101300	19586910	2865	2865	2865	2865	4
648	20250326	101200	19575450	2865	2840	2865	2840	52
649	20250326	101100	19427720	2840	2840	2840	2840	0
650	20250326	101000	19427720	2840	2840	2840	2840	0
651	20250326	100900	19427720	2840	2840	2840	2840	200
652	20250326	100800	18859720	2865	2865	2865	2865	0
653	20250326	100700	18859720	2865	2865	2865	2865	2
654	20250326	100600	18853990	2865	2865	2865	2865	0
655	20250326	100500	18853990	2865	2865	2865	2865	0
656	20250326	100400	18853990	2865	2865	2865	2865	0
657	20250326	100300	18853990	2865	2865	2865	2865	0
658	20250326	100200	18853990	2865	2840	2865	2840	82
659	20250326	100100	18620460	2835	2835	2835	2835	0
660	20250326	100000	18620460	2835	2835	2835	2835	0
661	20250326	095900	18620460	2835	2840	2840	2835	5
662	20250326	095800	18606265	2835	2855	2855	2835	82
663	20250326	095700	18373070	2855	2855	2855	2855	0
664	20250326	095600	18373070	2855	2855	2855	2855	0
665	20250326	095500	18373070	2855	2855	2855	2855	0
666	20250326	095400	18373070	2855	2855	2855	2855	0
667	20250326	095300	18373070	2855	2855	2855	2855	1
668	20250326	095200	18370215	2855	2855	2855	2855	0
669	20250326	095100	18370215	2855	2855	2855	2855	0
670	20250326	095000	18370215	2855	2855	2855	2855	1
671	20250326	094900	18367360	2865	2865	2865	2865	0
672	20250326	094800	18367360	2865	2865	2865	2865	0
673	20250326	094700	18367360	2865	2865	2865	2855	4
674	20250326	094600	18355910	2865	2865	2865	2865	1
675	20250326	094500	18353045	2865	2865	2865	2865	0
676	20250326	094400	18353045	2865	2865	2865	2865	12
677	20250326	094300	18318665	2865	2865	2865	2865	0
678	20250326	094200	18318665	2865	2865	2865	2865	0
679	20250326	094100	18318665	2865	2865	2865	2865	0
680	20250326	094000	18318665	2865	2865	2865	2865	0
681	20250326	093900	18318665	2865	2865	2865	2865	0
682	20250326	093800	18318665	2865	2865	2865	2865	0
683	20250326	093700	18318665	2865	2865	2865	2865	0
684	20250326	093600	18318665	2865	2865	2865	2865	0
685	20250326	093500	18318665	2865	2865	2865	2865	0
686	20250326	093400	18318665	2865	2865	2865	2865	0
687	20250326	093300	18318665	2865	2865	2865	2865	0
688	20250326	093200	18318665	2865	2865	2865	2865	0
689	20250326	093100	18318665	2865	2865	2865	2865	0
690	20250326	093000	18318665	2865	2865	2865	2865	0
691	20250326	092900	18318665	2865	2865	2865	2865	0
692	20250326	092800	18318665	2865	2865	2865	2865	0
693	20250326	092700	18318665	2865	2865	2865	2865	0
694	20250326	092600	18318665	2865	2865	2865	2865	0
695	20250326	092500	18318665	2865	2865	2865	2865	0
696	20250326	092400	18318665	2865	2865	2865	2865	0
697	20250326	092300	18318665	2865	2865	2865	2865	320
698	20250326	092200	17401865	2865	2860	2865	2840	207
699	20250326	092100	16813820	2860	2860	2860	2860	0
700	20250326	092000	16813820	2860	2860	2860	2860	1
701	20250326	091900	16810960	2860	2860	2860	2860	1
702	20250326	091800	16808100	2840	2840	2840	2840	0
703	20250326	091700	16808100	2840	2840	2840	2840	0
704	20250326	091600	16808100	2840	2835	2840	2835	11
705	20250326	091500	16776910	2855	2855	2855	2855	0
706	20250326	091400	16776910	2855	2855	2855	2855	114
707	20250326	091300	16451440	2835	2835	2835	2835	0
708	20250326	091200	16451440	2835	2840	2840	2835	1707
709	20250326	091100	11611435	2840	2840	2840	2840	0
710	20250326	091000	11611435	2840	2840	2840	2840	158
711	20250326	090900	11162715	2855	2845	2855	2845	40
712	20250326	090800	11048895	2845	2870	2870	2835	3815
713	20250326	090700	179010	2875	2875	2875	2875	0
714	20250326	090600	179010	2875	2875	2875	2875	0
715	20250326	090500	179010	2875	2875	2875	2875	10
716	20250326	090400	150260	2880	2880	2880	2880	2
717	20250326	090300	144500	2890	2890	2890	2890	0
718	20250326	090200	144500	2890	2890	2890	2890	0
719	20250326	090100	144500	2890	2890	2890	2890	0
720	20250326	090000	144500	2890	2890	2890	2890	50