KissMeData/060310/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	194000	406062709	1840	1840	1840	1840	1531
3	20250325	193900	406062709	1840	1840	1840	1840	0
4	20250325	193800	406062709	1840	1840	1840	1840	0
5	20250325	193700	406062709	1840	1840	1840	1840	0
6	20250325	193600	406062709	1840	1840	1840	1840	0
7	20250325	193500	406062709	1840	1840	1840	1840	0
8	20250325	193400	406062709	1840	1840	1840	1840	0
9	20250325	193300	406062709	1840	1840	1840	1840	0
10	20250325	193200	406062709	1840	1840	1840	1840	0
11	20250325	193100	406062709	1840	1840	1840	1840	0
12	20250325	193000	406062709	1840	1840	1840	1840	0
13	20250325	192900	406062709	1840	1840	1840	1840	0
14	20250325	192800	406062709	1840	1840	1840	1840	0
15	20250325	192700	406062709	1840	1840	1840	1840	0
16	20250325	192600	406062709	1840	1840	1840	1840	0
17	20250325	192500	406062709	1840	1840	1840	1840	0
18	20250325	192400	406062709	1840	1840	1840	1840	0
19	20250325	192300	406062709	1840	1840	1840	1840	0
20	20250325	192200	406062709	1840	1840	1840	1840	0
21	20250325	192100	406062709	1840	1840	1840	1840	0
22	20250325	192000	406062709	1840	1840	1840	1840	0
23	20250325	191900	406062709	1840	1840	1840	1840	0
24	20250325	191800	406062709	1840	1840	1840	1840	0
25	20250325	191700	406062709	1840	1840	1840	1840	0
26	20250325	191600	406062709	1840	1840	1840	1840	0
27	20250325	191500	406062709	1840	1840	1840	1840	0
28	20250325	191400	406062709	1840	1840	1840	1840	0
29	20250325	191300	406062709	1840	1840	1840	1840	0
30	20250325	191200	406062709	1840	1840	1840	1840	0
31	20250325	191100	406062709	1840	1840	1840	1840	0
32	20250325	191000	406062709	1840	1840	1840	1840	1531
33	20250325	190900	406062709	1840	1840	1840	1840	0
34	20250325	190800	406062709	1840	1840	1840	1840	0
35	20250325	190700	406062709	1840	1840	1840	1840	0
36	20250325	190600	406062709	1840	1840	1840	1840	0
37	20250325	190500	406062709	1840	1840	1840	1840	0
38	20250325	190400	406062709	1840	1840	1840	1840	0
39	20250325	190300	406062709	1840	1840	1840	1840	0
40	20250325	190200	406062709	1840	1840	1840	1840	0
41	20250325	190100	406062709	1840	1840	1840	1840	0
42	20250325	190000	406062709	1840	1840	1840	1840	0
43	20250325	185900	406062709	1840	1840	1840	1840	0
44	20250325	185800	406062709	1840	1840	1840	1840	0
45	20250325	185700	406062709	1840	1840	1840	1840	0
46	20250325	185600	406062709	1840	1840	1840	1840	0
47	20250325	185500	406062709	1840	1840	1840	1840	0
48	20250325	185400	406062709	1840	1840	1840	1840	0
49	20250325	185300	406062709	1840	1840	1840	1840	0
50	20250325	185200	406062709	1840	1840	1840	1840	0
51	20250325	185100	406062709	1840	1840	1840	1840	0
52	20250325	185000	406062709	1840	1840	1840	1840	0
53	20250325	184900	406062709	1840	1840	1840	1840	0
54	20250325	184800	406062709	1840	1840	1840	1840	0
55	20250325	184700	406062709	1840	1840	1840	1840	0
56	20250325	184600	406062709	1840	1840	1840	1840	0
57	20250325	184500	406062709	1840	1840	1840	1840	0
58	20250325	184400	406062709	1840	1840	1840	1840	0
59	20250325	184300	406062709	1840	1840	1840	1840	0
60	20250325	184200	406062709	1840	1840	1840	1840	0
61	20250325	184100	406062709	1840	1840	1840	1840	0
62	20250325	184000	406062709	1840	1840	1840	1840	1531
63	20250325	183900	406062709	1840	1840	1840	1840	0
64	20250325	183800	406062709	1840	1840	1840	1840	0
65	20250325	183700	406062709	1840	1840	1840	1840	0
66	20250325	183600	406062709	1840	1840	1840	1840	0
67	20250325	183500	406062709	1840	1840	1840	1840	0
68	20250325	183400	406062709	1840	1840	1840	1840	0
69	20250325	183300	406062709	1840	1840	1840	1840	0
70	20250325	183200	406062709	1840	1840	1840	1840	0
71	20250325	183100	406062709	1840	1840	1840	1840	0
72	20250325	183000	406062709	1840	1840	1840	1840	0
73	20250325	182900	406062709	1840	1840	1840	1840	0
74	20250325	182800	406062709	1840	1840	1840	1840	0
75	20250325	182700	406062709	1840	1840	1840	1840	0
76	20250325	182600	406062709	1840	1840	1840	1840	0
77	20250325	182500	406062709	1840	1840	1840	1840	0
78	20250325	182400	406062709	1840	1840	1840	1840	0
79	20250325	182300	406062709	1840	1840	1840	1840	0
80	20250325	182200	406062709	1840	1840	1840	1840	0
81	20250325	182100	406062709	1840	1840	1840	1840	0
82	20250325	182000	406062709	1840	1840	1840	1840	0
83	20250325	181900	406062709	1840	1840	1840	1840	0
84	20250325	181800	406062709	1840	1840	1840	1840	0
85	20250325	181700	406062709	1840	1840	1840	1840	0
86	20250325	181600	406062709	1840	1840	1840	1840	0
87	20250325	181500	406062709	1840	1840	1840	1840	0
88	20250325	181400	406062709	1840	1840	1840	1840	0
89	20250325	181300	406062709	1840	1840	1840	1840	0
90	20250325	181200	406062709	1840	1840	1840	1840	0
91	20250325	181100	406062709	1840	1840	1840	1840	0
92	20250325	181000	406062709	1840	1840	1840	1840	1531
93	20250325	180900	406062709	1840	1840	1840	1840	0
94	20250325	180800	406062709	1840	1840	1840	1840	0
95	20250325	180700	406062709	1840	1840	1840	1840	0
96	20250325	180600	406062709	1840	1840	1840	1840	0
97	20250325	180500	406062709	1840	1840	1840	1840	0
98	20250325	180400	406062709	1840	1840	1840	1840	0
99	20250325	180300	406062709	1840	1840	1840	1840	0
100	20250325	180200	406062709	1840	1840	1840	1840	0
101	20250325	180100	406062709	1840	1840	1840	1840	0
102	20250325	180000	406062709	1840	1840	1840	1840	0
103	20250325	175900	406062709	1840	1840	1840	1840	0
104	20250325	175800	406062709	1840	1840	1840	1840	0
105	20250325	175700	406062709	1840	1840	1840	1840	0
106	20250325	175600	406062709	1840	1840	1840	1840	0
107	20250325	175500	406062709	1840	1840	1840	1840	0
108	20250325	175400	406062709	1840	1840	1840	1840	0
109	20250325	175300	406062709	1840	1840	1840	1840	0
110	20250325	175200	406062709	1840	1840	1840	1840	0
111	20250325	175100	406062709	1840	1840	1840	1840	0
112	20250325	175000	406062709	1840	1840	1840	1840	0
113	20250325	174900	406062709	1840	1840	1840	1840	0
114	20250325	174800	406062709	1840	1840	1840	1840	0
115	20250325	174700	406062709	1840	1840	1840	1840	0
116	20250325	174600	406062709	1840	1840	1840	1840	0
117	20250325	174500	406062709	1840	1840	1840	1840	0
118	20250325	174400	406062709	1840	1840	1840	1840	0
119	20250325	174300	406062709	1840	1840	1840	1840	0
120	20250325	174200	406062709	1840	1840	1840	1840	0
121	20250325	174100	406062709	1840	1840	1840	1840	0
122	20250325	174000	406062709	1840	1840	1840	1840	1531
123	20250325	173900	406062709	1840	1840	1840	1840	0
124	20250325	173800	406062709	1840	1840	1840	1840	0
125	20250325	173700	406062709	1840	1840	1840	1840	0
126	20250325	173600	406062709	1840	1840	1840	1840	0
127	20250325	173500	406062709	1840	1840	1840	1840	0
128	20250325	173400	406062709	1840	1840	1840	1840	0
129	20250325	173300	406062709	1840	1840	1840	1840	0
130	20250325	173200	406062709	1840	1840	1840	1840	0
131	20250325	173100	406062709	1840	1840	1840	1840	0
132	20250325	173000	406062709	1840	1840	1840	1840	0
133	20250325	172900	406062709	1840	1840	1840	1840	0
134	20250325	172800	406062709	1840	1840	1840	1840	0
135	20250325	172700	406062709	1840	1840	1840	1840	0
136	20250325	172600	406062709	1840	1840	1840	1840	0
137	20250325	172500	406062709	1840	1840	1840	1840	0
138	20250325	172400	406062709	1840	1840	1840	1840	0
139	20250325	172300	406062709	1840	1840	1840	1840	0
140	20250325	172200	406062709	1840	1840	1840	1840	0
141	20250325	172100	406062709	1840	1840	1840	1840	0
142	20250325	172000	406062709	1840	1840	1840	1840	0
143	20250325	171900	406062709	1840	1840	1840	1840	0
144	20250325	171800	406062709	1840	1840	1840	1840	0
145	20250325	171700	406062709	1840	1840	1840	1840	0
146	20250325	171600	406062709	1840	1840	1840	1840	0
147	20250325	171500	406062709	1840	1840	1840	1840	0
148	20250325	171400	406062709	1840	1840	1840	1840	0
149	20250325	171300	406062709	1840	1840	1840	1840	0
150	20250325	171200	406062709	1840	1840	1840	1840	0
151	20250325	171100	406062709	1840	1840	1840	1840	0
152	20250325	171000	406062709	1840	1840	1840	1840	1531
153	20250325	170900	406062709	1840	1840	1840	1840	0
154	20250325	170800	406062709	1840	1840	1840	1840	0
155	20250325	170700	406062709	1840	1840	1840	1840	0
156	20250325	170600	406062709	1840	1840	1840	1840	0
157	20250325	170500	406062709	1840	1840	1840	1840	0
158	20250325	170400	406062709	1840	1840	1840	1840	0
159	20250325	170300	406062709	1840	1840	1840	1840	0
160	20250325	170200	406062709	1840	1840	1840	1840	0
161	20250325	170100	406062709	1840	1840	1840	1840	0
162	20250325	170000	406062709	1840	1840	1840	1840	0
163	20250325	165900	406062709	1840	1840	1840	1840	0
164	20250325	165800	406062709	1840	1840	1840	1840	0
165	20250325	165700	406062709	1840	1840	1840	1840	0
166	20250325	165600	406062709	1840	1840	1840	1840	0
167	20250325	165500	406062709	1840	1840	1840	1840	0
168	20250325	165400	406062709	1840	1840	1840	1840	0
169	20250325	165300	406062709	1840	1840	1840	1840	0
170	20250325	165200	406062709	1840	1840	1840	1840	0
171	20250325	165100	406062709	1840	1840	1840	1840	0
172	20250325	165000	406062709	1840	1840	1840	1840	0
173	20250325	164900	406062709	1840	1840	1840	1840	0
174	20250325	164800	406062709	1840	1840	1840	1840	0
175	20250325	164700	406062709	1840	1840	1840	1840	0
176	20250325	164600	406062709	1840	1840	1840	1840	0
177	20250325	164500	406062709	1840	1840	1840	1840	0
178	20250325	164400	406062709	1840	1840	1840	1840	0
179	20250325	164300	406062709	1840	1840	1840	1840	0
180	20250325	164200	406062709	1840	1840	1840	1840	0
181	20250325	164100	406062709	1840	1840	1840	1840	0
182	20250325	164000	406062709	1840	1840	1840	1840	1531
183	20250325	163900	406062709	1840	1840	1840	1840	0
184	20250325	163800	406062709	1840	1840	1840	1840	0
185	20250325	163700	406062709	1840	1840	1840	1840	0
186	20250325	163600	406062709	1840	1840	1840	1840	0
187	20250325	163500	406062709	1840	1840	1840	1840	0
188	20250325	163400	406062709	1840	1840	1840	1840	0
189	20250325	163300	406062709	1840	1840	1840	1840	0
190	20250325	163200	406062709	1840	1840	1840	1840	0
191	20250325	163100	406062709	1840	1840	1840	1840	0
192	20250325	163000	406062709	1840	1840	1840	1840	0
193	20250325	162900	406062709	1840	1840	1840	1840	0
194	20250325	162800	406062709	1840	1840	1840	1840	0
195	20250325	162700	406062709	1840	1840	1840	1840	0
196	20250325	162600	406062709	1840	1840	1840	1840	0
197	20250325	162500	406062709	1840	1840	1840	1840	0
198	20250325	162400	406062709	1840	1840	1840	1840	0
199	20250325	162300	406062709	1840	1840	1840	1840	0
200	20250325	162200	406062709	1840	1840	1840	1840	0
201	20250325	162100	406062709	1840	1840	1840	1840	0
202	20250325	162000	406062709	1840	1840	1840	1840	0
203	20250325	161900	406062709	1840	1840	1840	1840	0
204	20250325	161800	406062709	1840	1840	1840	1840	0
205	20250325	161700	406062709	1840	1840	1840	1840	0
206	20250325	161600	406062709	1840	1840	1840	1840	0
207	20250325	161500	406062709	1840	1840	1840	1840	0
208	20250325	161400	406062709	1840	1840	1840	1840	0
209	20250325	161300	406062709	1840	1840	1840	1840	0
210	20250325	161200	406062709	1840	1840	1840	1840	0
211	20250325	161100	406062709	1840	1840	1840	1840	0
212	20250325	161000	406062709	1840	1840	1840	1840	1531
213	20250325	160900	406062709	1840	1840	1840	1840	0
214	20250325	160800	406062709	1840	1840	1840	1840	0
215	20250325	160700	406062709	1840	1840	1840	1840	0
216	20250325	160600	406062709	1840	1840	1840	1840	0
217	20250325	160500	406062709	1840	1840	1840	1840	0
218	20250325	160400	406062709	1840	1840	1840	1840	0
219	20250325	160300	406062709	1840	1840	1840	1840	0
220	20250325	160200	406062709	1840	1840	1840	1840	0
221	20250325	160100	406062709	1840	1840	1840	1840	0
222	20250325	160000	406062709	1840	1840	1840	1840	0
223	20250325	155900	406062709	1840	1840	1840	1840	0
224	20250325	155800	406062709	1840	1840	1840	1840	0
225	20250325	155700	406062709	1840	1840	1840	1840	0
226	20250325	155600	406062709	1840	1840	1840	1840	0
227	20250325	155500	406062709	1840	1840	1840	1840	0
228	20250325	155400	406062709	1840	1840	1840	1840	0
229	20250325	155300	406062709	1840	1840	1840	1840	0
230	20250325	155200	406062709	1840	1840	1840	1840	0
231	20250325	155100	406062709	1840	1840	1840	1840	0
232	20250325	155000	406062709	1840	1840	1840	1840	0
233	20250325	154900	406062709	1840	1840	1840	1840	0
234	20250325	154800	406062709	1840	1840	1840	1840	0
235	20250325	154700	406062709	1840	1840	1840	1840	0
236	20250325	154600	406062709	1840	1840	1840	1840	0
237	20250325	154500	406062709	1840	1840	1840	1840	0
238	20250325	154400	406062709	1840	1840	1840	1840	0
239	20250325	154300	406062709	1840	1840	1840	1840	0
240	20250325	154200	406062709	1840	1840	1840	1840	0
241	20250325	154100	406062709	1840	1840	1840	1840	0
242	20250325	154000	406062709	1840	1840	1840	1840	1531
243	20250325	153900	406062709	1840	1840	1840	1840	0
244	20250325	153800	406062709	1840	1840	1840	1840	0
245	20250325	153700	406062709	1840	1840	1840	1840	0
246	20250325	153600	406062709	1840	1840	1840	1840	0
247	20250325	153500	406062709	1840	1840	1840	1840	0
248	20250325	153400	406062709	1840	1840	1840	1840	0
249	20250325	153300	406062709	1840	1840	1840	1840	0
250	20250325	153200	406062709	1840	1840	1840	1840	0
251	20250325	153100	406062709	1840	1840	1840	1840	0
252	20250325	153000	406062709	1840	1840	1840	1840	1531
253	20250325	152900	403245669	1842	1842	1842	1842	0
254	20250325	152800	403245669	1842	1842	1842	1842	0
255	20250325	152700	403245669	1842	1842	1842	1842	0
256	20250325	152600	403245669	1842	1842	1842	1842	0
257	20250325	152500	403245669	1842	1842	1842	1842	0
258	20250325	152400	403245669	1842	1842	1842	1842	0
259	20250325	152300	403245669	1842	1842	1842	1842	0
260	20250325	152200	403245669	1842	1842	1842	1842	0
261	20250325	152100	403245669	1842	1842	1842	1842	0
262	20250325	152000	403245669	1842	1842	1842	1842	0
263	20250325	151900	403245669	1842	1828	1842	1828	22408
264	20250325	151800	362057605	1836	1836	1836	1836	5
265	20250325	151700	362048425	1836	1836	1836	1836	286
266	20250325	151600	361523329	1836	1836	1836	1836	347
267	20250325	151500	360886237	1836	1836	1836	1836	310
268	20250325	151400	360317077	1836	1835	1836	1835	305
269	20250325	151300	359757397	1835	1835	1836	1835	348
270	20250325	151200	359118816	1835	1835	1835	1835	337
271	20250325	151100	358500421	1835	1835	1835	1835	299
272	20250325	151000	357951756	1835	1835	1835	1835	327
273	20250325	150900	357351711	1835	1836	1836	1835	337
274	20250325	150800	356733315	1835	1835	1835	1835	642
275	20250325	150700	355555245	1828	1835	1836	1828	1933
276	20250325	150600	352017603	1835	1835	1835	1835	343
277	20250325	150500	351388198	1835	1835	1835	1835	279
278	20250325	150400	350876233	1835	1835	1835	1835	283
279	20250325	150300	350356928	1835	1835	1836	1835	654
280	20250325	150200	349156835	1835	1835	1835	1835	306
281	20250325	150100	348595325	1835	1835	1835	1835	283
282	20250325	150000	348076020	1835	1835	1835	1835	296
283	20250325	145900	347532860	1834	1836	1836	1834	575
284	20250325	145800	346477750	1836	1836	1836	1836	314
285	20250325	145700	345901246	1837	1835	1837	1835	502
286	20250325	145600	344979574	1837	1837	1837	1837	301
287	20250325	145500	344426637	1837	1837	1837	1837	279
288	20250325	145400	343914114	1837	1835	1837	1835	323
289	20250325	145300	343321407	1835	1837	1837	1835	352
290	20250325	145200	342674871	1837	1837	1837	1826	3353
291	20250325	145100	336533658	1838	1837	1838	1837	942
292	20250325	145000	334803203	1837	1837	1837	1837	319
293	20250325	144900	334217200	1837	1837	1837	1837	339
294	20250325	144800	333594457	1837	1837	1837	1837	1277
295	20250325	144700	331248608	1837	1837	1837	1837	298
296	20250325	144600	330701182	1837	1837	1837	1837	313
297	20250325	144500	330126201	1837	1837	1837	1837	325
298	20250325	144400	329529176	1837	1837	1837	1837	414
299	20250325	144300	328768658	1835	1835	1835	1835	80
300	20250325	144200	328621858	1838	1838	1838	1837	1134
301	20250325	144100	326538093	1838	1838	1838	1838	314
302	20250325	144000	325960961	1838	1838	1838	1838	295
303	20250325	143900	325418751	1838	1838	1838	1838	330
304	20250325	143800	324812211	1838	1838	1838	1838	305
305	20250325	143700	324251621	1838	1838	1838	1838	311
306	20250325	143600	323680003	1838	1837	1838	1837	510
307	20250325	143500	322742853	1837	1837	1837	1837	93
308	20250325	143400	322572012	1838	1838	1839	1838	387
309	20250325	143300	321860705	1835	1839	1839	1835	393
310	20250325	143200	321138422	1840	1836	1840	1836	1161
311	20250325	143100	319006322	1836	1840	1840	1836	377
312	20250325	143000	318312930	1840	1840	1840	1840	279
313	20250325	142900	317799570	1836	1836	1836	1836	300
314	20250325	142800	317248770	1836	1836	1836	1836	0
315	20250325	142700	317248770	1836	1836	1836	1836	0
316	20250325	142600	317248770	1836	1836	1836	1836	0
317	20250325	142500	317248770	1836	1836	1836	1836	0
318	20250325	142400	317248770	1836	1840	1840	1836	410
319	20250325	142300	316494785	1840	1840	1840	1840	308
320	20250325	142200	315928065	1841	1840	1841	1838	645
321	20250325	142100	314741302	1841	1841	1841	1841	0
322	20250325	142000	314741302	1841	1840	1841	1840	634
323	20250325	141900	313574741	1841	1840	1841	1838	1592
324	20250325	141800	310647549	1840	1840	1840	1840	396
325	20250325	141700	309918909	1840	1840	1840	1839	285
326	20250325	141600	309394609	1838	1840	1840	1837	714
327	20250325	141500	308082047	1840	1840	1840	1839	426
328	20250325	141400	307298307	1840	1839	1840	1839	640
329	20250325	141300	306121071	1839	1839	1839	1839	939
330	20250325	141200	304394250	1839	1838	1839	1838	359
331	20250325	141100	303734397	1837	1837	1837	1837	372
332	20250325	141000	303051033	1837	1838	1838	1837	308
333	20250325	140900	302484948	1837	1835	1837	1835	328
334	20250325	140800	301882416	1837	1837	1837	1837	286
335	20250325	140700	301357034	1836	1835	1836	1835	653
336	20250325	140600	300158436	1835	1835	1835	1835	319
337	20250325	140500	299573071	1835	1835	1835	1835	316
338	20250325	140400	298993211	1835	1834	1835	1834	316
339	20250325	140300	298413507	1835	1835	1835	1825	1186
340	20250325	140200	296245597	1835	1835	1835	1835	279
341	20250325	140100	295733632	1835	1834	1835	1834	501
342	20250325	140000	294814317	1834	1834	1834	1834	294
343	20250325	135900	294275121	1824	1834	1834	1824	1001
344	20250325	135800	292449287	1824	1834	1834	1824	797
345	20250325	135700	290992589	1834	1824	1834	1824	1089
346	20250325	135600	289003363	1825	1833	1834	1825	3381
347	20250325	135500	282829708	1833	1830	1833	1830	341
348	20250325	135400	282205343	1830	1830	1830	1825	608
349	20250325	135300	281094203	1825	1825	1825	1825	1039
350	20250325	135200	279198028	1830	1829	1830	1825	2723
351	20250325	135100	274223143	1829	1829	1829	1829	320
352	20250325	135000	273637863	1829	1829	1829	1825	1772
353	20250325	134900	270400476	1830	1830	1830	1830	330
354	20250325	134800	269796576	1830	1830	1830	1830	278
355	20250325	134700	269287836	1830	1830	1830	1830	275
356	20250325	134600	268784586	1830	1832	1833	1830	435
357	20250325	134500	267987809	1833	1833	1833	1833	314
358	20250325	134400	267412247	1833	1834	1834	1833	392
359	20250325	134300	266693611	1825	1825	1825	1825	920
360	20250325	134200	265014611	1823	1831	1831	1823	2450
361	20250325	134100	260542292	1831	1831	1831	1831	293
362	20250325	134000	260005809	1831	1831	1831	1831	290
363	20250325	133900	259474819	1831	1831	1831	1831	284
364	20250325	133800	258954815	1831	1831	1831	1831	297
365	20250325	133700	258411008	1825	1825	1825	1825	0
366	20250325	133600	258411008	1825	1825	1825	1825	0
367	20250325	133500	258411008	1825	1825	1825	1825	0
368	20250325	133400	258411008	1825	1825	1825	1825	764
369	20250325	133300	257016708	1825	1826	1826	1825	3920
370	20250325	133200	249862116	1826	1826	1826	1826	60
371	20250325	133100	249752556	1826	1827	1827	1826	3520
372	20250325	133000	243323301	1827	1827	1827	1827	0
373	20250325	132900	243323301	1827	1827	1827	1827	0
374	20250325	132800	243323301	1827	1827	1827	1827	0
375	20250325	132700	243323301	1827	1827	1827	1827	0
376	20250325	132600	243323301	1827	1829	1829	1827	1073
377	20250325	132500	241362320	1829	1829	1829	1829	296
378	20250325	132400	240820936	1829	1829	1829	1829	983
379	20250325	132300	239023029	1829	1829	1829	1829	0
380	20250325	132200	239023029	1829	1829	1829	1829	0
381	20250325	132100	239023029	1829	1829	1829	1829	568
382	20250325	132000	237984157	1828	1828	1828	1828	0
383	20250325	131900	237984157	1828	1829	1829	1828	477
384	20250325	131800	237112188	1830	1830	1830	1830	189
385	20250325	131700	236766318	1830	1830	1830	1830	221
386	20250325	131600	236361888	1830	1830	1830	1830	0
387	20250325	131500	236361888	1830	1830	1830	1830	187
388	20250325	131400	236019678	1830	1830	1830	1830	416
389	20250325	131300	235258398	1830	1830	1830	1830	25
390	20250325	131200	235212648	1836	1836	1836	1836	0
391	20250325	131100	235212648	1836	1835	1836	1835	209
392	20250325	131000	234828969	1836	1836	1836	1836	185
393	20250325	130900	234489309	1828	1828	1828	1828	0
394	20250325	130800	234489309	1828	1828	1828	1828	0
395	20250325	130700	234489309	1828	1828	1828	1828	0
396	20250325	130600	234489309	1828	1828	1828	1828	0
397	20250325	130500	234489309	1828	1828	1828	1828	115
398	20250325	130400	234279089	1836	1836	1836	1836	192
399	20250325	130300	233926577	1836	1836	1836	1836	0
400	20250325	130200	233926577	1836	1836	1836	1836	216
401	20250325	130100	233530001	1837	1837	1837	1837	190
402	20250325	130000	233180971	1837	1837	1837	1837	218
403	20250325	125900	232780505	1837	1837	1837	1837	0
404	20250325	125800	232780505	1837	1837	1837	1837	196
405	20250325	125700	232420453	1837	1837	1837	1837	217
406	20250325	125600	232021824	1837	1837	1837	1837	180
407	20250325	125500	231691164	1837	1837	1837	1837	189
408	20250325	125400	231343971	1837	1837	1837	1837	1
409	20250325	125300	231342134	1827	1837	1837	1827	1094
410	20250325	125200	229343386	1832	1832	1832	1832	212
411	20250325	125100	228955002	1832	1832	1832	1832	198
412	20250325	125000	228592266	1832	1832	1832	1832	0
413	20250325	124900	228592266	1832	1832	1832	1832	220
414	20250325	124800	228189226	1832	1832	1832	1832	227
415	20250325	124700	227773362	1832	1832	1832	1832	215
416	20250325	124600	227379482	1832	1832	1832	1832	0
417	20250325	124500	227379482	1832	1827	1832	1827	391
418	20250325	124400	226664170	1827	1827	1827	1827	0
419	20250325	124300	226664170	1827	1832	1832	1827	155
420	20250325	124200	226380755	1827	1827	1827	1827	1600
421	20250325	124100	223457555	1827	1832	1832	1827	1895
422	20250325	124000	219993246	1837	1837	1837	1837	186
423	20250325	123900	219651564	1837	1837	1837	1837	204
424	20250325	123800	219276816	1837	1837	1837	1837	202
425	20250325	123700	218905742	1837	1837	1837	1837	4
426	20250325	123600	218898394	1838	1838	1838	1838	219
427	20250325	123500	218495872	1838	1838	1838	1838	209
428	20250325	123400	218111730	1838	1838	1838	1838	206
429	20250325	123300	217733102	1838	1838	1838	1838	0
430	20250325	123200	217733102	1838	1838	1838	1838	199
431	20250325	123100	217367340	1838	1838	1838	1838	17
432	20250325	123000	217336094	1830	1830	1830	1830	0
433	20250325	122900	217336094	1830	1831	1831	1830	1773
434	20250325	122800	214091104	1831	1831	1831	1831	306
435	20250325	122700	213530818	1831	1831	1831	1831	192
436	20250325	122600	213179266	1831	1831	1831	1831	351
437	20250325	122500	212536585	1831	1831	1831	1831	0
438	20250325	122400	212536585	1831	1831	1831	1831	167
439	20250325	122300	212230808	1831	1831	1831	1831	0
440	20250325	122200	212230808	1831	1831	1831	1831	0
441	20250325	122100	212230808	1831	1831	1831	1831	0
442	20250325	122000	212230808	1831	1831	1831	1831	117
443	20250325	121900	212016581	1831	1831	1831	1830	3056
444	20250325	121800	206423528	1830	1830	1830	1830	0
445	20250325	121700	206423528	1830	1830	1830	1830	0
446	20250325	121600	206423528	1830	1830	1830	1830	0
447	20250325	121500	206423528	1830	1830	1830	1830	0
448	20250325	121400	206423528	1830	1830	1830	1830	0
449	20250325	121300	206423528	1830	1830	1830	1830	0
450	20250325	121200	206423528	1830	1830	1830	1830	0
451	20250325	121100	206423528	1830	1830	1830	1830	0
452	20250325	121000	206423528	1830	1830	1830	1830	0
453	20250325	120900	206423528	1830	1830	1830	1830	0
454	20250325	120800	206423528	1830	1830	1830	1830	0
455	20250325	120700	206423528	1830	1830	1830	1830	0
456	20250325	120600	206423528	1830	1830	1830	1830	0
457	20250325	120500	206423528	1830	1830	1830	1830	0
458	20250325	120400	206423528	1830	1830	1830	1830	0
459	20250325	120300	206423528	1830	1830	1830	1830	300
460	20250325	120200	205874528	1830	1830	1830	1830	0
461	20250325	120100	205874528	1830	1830	1830	1830	0
462	20250325	120000	205874528	1830	1830	1830	1830	0
463	20250325	115900	205874528	1830	1830	1830	1830	1000
464	20250325	115800	204044528	1836	1836	1836	1836	227
465	20250325	115700	203627756	1836	1836	1836	1836	230
466	20250325	115600	203205476	1836	1836	1836	1836	0
467	20250325	115500	203205476	1836	1836	1836	1836	210
468	20250325	115400	202819916	1836	1836	1836	1836	212
469	20250325	115300	202430684	1836	1836	1836	1836	2
470	20250325	115200	202427012	1834	1834	1834	1834	203
471	20250325	115100	202054710	1834	1834	1834	1830	256
472	20250325	115000	201585422	1834	1830	1834	1830	1300
473	20250325	114900	199206202	1830	1830	1830	1830	500
474	20250325	114800	198291202	1834	1834	1834	1834	225
475	20250325	114700	197878552	1834	1834	1834	1834	0
476	20250325	114600	197878552	1834	1830	1834	1830	51
477	20250325	114500	197785218	1834	1834	1834	1834	258
478	20250325	114400	197312046	1827	1828	1828	1827	1000
479	20250325	114300	195484940	1834	1834	1834	1834	227
480	20250325	114200	195068622	1834	1834	1834	1834	290
481	20250325	114100	194536762	1834	1834	1834	1834	0
482	20250325	114000	194536762	1834	1834	1834	1834	241
483	20250325	113900	194094768	1834	1834	1834	1834	15
484	20250325	113800	194067258	1827	1827	1827	1827	0
485	20250325	113700	194067258	1827	1827	1827	1827	0
486	20250325	113600	194067258	1827	1827	1827	1827	0
487	20250325	113500	194067258	1827	1827	1827	1827	0
488	20250325	113400	194067258	1827	1827	1827	1827	300
489	20250325	113300	193519158	1827	1827	1827	1827	0
490	20250325	113200	193519158	1827	1827	1827	1827	1
491	20250325	113100	193517331	1825	1825	1825	1825	0
492	20250325	113000	193517331	1825	1826	1826	1825	633
493	20250325	112900	192362006	1826	1828	1828	1826	3361
494	20250325	112800	186224091	1828	1828	1828	1828	100
495	20250325	112700	186041291	1827	1827	1827	1827	4
496	20250325	112600	186033983	1826	1826	1826	1826	0
497	20250325	112500	186033983	1826	1826	1826	1826	0
498	20250325	112400	186033983	1826	1828	1840	1826	12352
499	20250325	112300	163469697	1827	1831	1831	1827	14579
500	20250325	112200	136805314	1831	1831	1831	1831	227
501	20250325	112100	136389677	1831	1835	1835	1831	3334
502	20250325	112000	130273523	1831	1831	1831	1831	679
503	20250325	111900	129030274	1831	1831	1831	1831	0
504	20250325	111800	129030274	1831	1831	1831	1831	10
505	20250325	111700	129011964	1830	1830	1830	1830	0
506	20250325	111600	129011964	1830	1830	1830	1830	0
507	20250325	111500	129011964	1830	1830	1830	1830	0
508	20250325	111400	129011964	1830	1830	1830	1830	0
509	20250325	111300	129011964	1830	1830	1830	1830	0
510	20250325	111200	129011964	1830	1832	1832	1830	2165
511	20250325	111100	125047511	1839	1839	1839	1839	236
512	20250325	111000	124613507	1839	1839	1839	1839	0
513	20250325	110900	124613507	1839	1839	1839	1839	203
514	20250325	110800	124240190	1839	1839	1839	1839	212
515	20250325	110700	123850322	1839	1839	1839	1839	191
516	20250325	110600	123499073	1840	1840	1840	1840	232
517	20250325	110500	123072193	1840	1839	1840	1839	219
518	20250325	110400	122669388	1840	1840	1840	1840	0
519	20250325	110300	122669388	1840	1840	1840	1840	236
520	20250325	110200	122235148	1840	1840	1840	1840	1
521	20250325	110100	122233308	1831	1831	1831	1831	0
522	20250325	110000	122233308	1831	1831	1831	1831	0
523	20250325	105900	122233308	1831	1836	1836	1831	1995
524	20250325	105800	118573467	1836	1836	1836	1836	3
525	20250325	105700	118567959	1840	1840	1840	1840	242
526	20250325	105600	118122679	1840	1840	1840	1840	212
527	20250325	105500	117732599	1840	1840	1840	1840	0
528	20250325	105400	117732599	1840	1840	1840	1840	232
529	20250325	105300	117305719	1841	1841	1841	1841	1
530	20250325	105200	117303878	1831	1831	1831	1831	0
531	20250325	105100	117303878	1831	1831	1831	1831	0
532	20250325	105000	117303878	1831	1831	1831	1831	0
533	20250325	104900	117303878	1831	1831	1831	1831	0
534	20250325	104800	117303878	1831	1831	1831	1831	0
535	20250325	104700	117303878	1831	1831	1831	1831	252
536	20250325	104600	116842466	1830	1830	1830	1830	0
537	20250325	104500	116842466	1830	1830	1830	1830	0
538	20250325	104400	116842466	1830	1840	1840	1830	1824
539	20250325	104300	113500875	1840	1840	1840	1840	332
540	20250325	104200	112889995	1840	1840	1840	1840	10
541	20250325	104100	112871595	1840	1840	1840	1840	275
542	20250325	104000	112365595	1840	1840	1840	1840	251
543	20250325	103900	111903755	1840	1835	1840	1833	968
544	20250325	103800	110128718	1835	1839	1839	1835	1248
545	20250325	103700	107837002	1840	1840	1840	1840	239
546	20250325	103600	107397242	1840	1840	1840	1840	235
547	20250325	103500	106964842	1842	1842	1842	1842	0
548	20250325	103400	106964842	1842	1842	1842	1840	230
549	20250325	103300	106541612	1840	1840	1840	1840	1084
550	20250325	103200	104547052	1842	1842	1842	1842	41
551	20250325	103100	104471530	1842	1842	1842	1842	0
552	20250325	103000	104471530	1842	1842	1842	1842	0
553	20250325	102900	104471530	1842	1842	1842	1842	0
554	20250325	102800	104471530	1842	1842	1842	1842	0
555	20250325	102700	104471530	1842	1842	1842	1842	1
556	20250325	102600	104469688	1840	1840	1843	1840	1055
557	20250325	102500	102528485	1842	1842	1842	1842	0
558	20250325	102400	102528485	1842	1842	1842	1842	0
559	20250325	102300	102528485	1842	1842	1842	1842	1
560	20250325	102200	102526643	1842	1838	1842	1837	1301
561	20250325	102100	100135901	1839	1839	1839	1839	500
562	20250325	102000	99216401	1839	1839	1839	1839	0
563	20250325	101900	99216401	1839	1839	1839	1839	12
564	20250325	101800	99194333	1839	1839	1839	1839	0
565	20250325	101700	99194333	1839	1839	1839	1839	1
566	20250325	101600	99192494	1839	1839	1839	1839	1
567	20250325	101500	99190655	1839	1839	1839	1839	6556
568	20250325	101400	87134171	1839	1839	1839	1839	2
569	20250325	101300	87130493	1839	1839	1839	1839	0
570	20250325	101200	87130493	1839	1839	1839	1839	10
571	20250325	101100	87112103	1839	1839	1839	1839	101
572	20250325	101000	86926364	1839	1839	1839	1839	0
573	20250325	100900	86926364	1839	1839	1839	1839	0
574	20250325	100800	86926364	1839	1839	1839	1839	0
575	20250325	100700	86926364	1839	1839	1839	1839	0
576	20250325	100600	86926364	1839	1838	1839	1838	291
577	20250325	100500	86391234	1839	1839	1839	1839	0
578	20250325	100400	86391234	1839	1839	1839	1839	51
579	20250325	100300	86297445	1839	1839	1839	1839	608
580	20250325	100200	85179333	1840	1840	1840	1840	23
581	20250325	100100	85137013	1846	1846	1846	1846	0
582	20250325	100000	85137013	1846	1846	1846	1846	1
583	20250325	095900	85135167	1842	1842	1842	1842	388
584	20250325	095800	84420471	1841	1840	1841	1840	1842
585	20250325	095700	81031150	1841	1841	1841	1841	0
586	20250325	095600	81031150	1841	1840	1841	1840	10
587	20250325	095500	81012744	1841	1841	1841	1841	0
588	20250325	095400	81012744	1841	1841	1841	1841	0
589	20250325	095300	81012744	1841	1841	1841	1841	0
590	20250325	095200	81012744	1841	1841	1841	1841	0
591	20250325	095100	81012744	1841	1841	1841	1841	1
592	20250325	095000	81010903	1838	1838	1838	1838	140
593	20250325	094900	80753583	1841	1841	1841	1841	0
594	20250325	094800	80753583	1841	1841	1841	1841	0
595	20250325	094700	80753583	1841	1841	1841	1841	2
596	20250325	094600	80749901	1841	1838	1842	1838	881
597	20250325	094500	79130019	1841	1841	1841	1841	12
598	20250325	094400	79107927	1841	1840	1841	1840	112
599	20250325	094300	78901845	1840	1840	1840	1840	0
600	20250325	094200	78901845	1840	1840	1840	1840	86
601	20250325	094100	78743605	1840	1840	1840	1840	1049
602	20250325	094000	76813445	1838	1838	1838	1838	0
603	20250325	093900	76813445	1838	1838	1838	1838	0
604	20250325	093800	76813445	1838	1838	1838	1838	0
605	20250325	093700	76813445	1838	1838	1838	1838	180
606	20250325	093600	76482605	1838	1838	1838	1838	102
607	20250325	093500	76295129	1838	1838	1838	1838	1
608	20250325	093400	76293291	1832	1832	1832	1832	5727
609	20250325	093300	65801427	1832	1832	1832	1832	0
610	20250325	093200	65801427	1832	1832	1832	1832	0
611	20250325	093100	65801427	1832	1833	1833	1832	654
612	20250325	093000	64602944	1833	1831	1833	1831	1824
613	20250325	092900	61261754	1831	1831	1831	1831	0
614	20250325	092800	61261754	1831	1833	1837	1831	384
615	20250325	092700	60557979	1834	1834	1834	1833	606
616	20250325	092600	59446730	1835	1836	1836	1835	525
617	20250325	092500	58483154	1835	1835	1835	1835	0
618	20250325	092400	58483154	1835	1840	1840	1835	4
619	20250325	092300	58475809	1834	1835	1835	1833	747
620	20250325	092200	57105701	1840	1840	1840	1840	1
621	20250325	092100	57103861	1835	1835	1835	1835	0
622	20250325	092000	57103861	1835	1841	1841	1835	11
623	20250325	091900	57083670	1835	1835	1835	1835	41
624	20250325	091800	57008435	1841	1832	1841	1831	4872
625	20250325	091700	48083315	1832	1832	1832	1832	0
626	20250325	091600	48083315	1832	1837	1837	1832	3592
627	20250325	091500	41498292	1842	1842	1842	1842	293
628	20250325	091400	40958586	1842	1842	1842	1842	0
629	20250325	091300	40958586	1842	1842	1842	1842	1
630	20250325	091200	40956744	1842	1842	1842	1842	10
631	20250325	091100	40938324	1837	1837	1837	1836	1670
632	20250325	091000	37870634	1836	1836	1836	1836	3410
633	20250325	090900	31609874	1831	1840	1840	1831	2121
634	20250325	090800	27717902	1840	1840	1840	1840	0
635	20250325	090700	27717902	1840	1844	1844	1840	105
636	20250325	090600	27524622	1844	1845	1845	1840	344
637	20250325	090500	26891290	1846	1848	1848	1846	483
638	20250325	090400	25999009	1850	1854	1854	1850	21
639	20250325	090300	25960155	1850	1854	1854	1850	5
640	20250325	090200	25950895	1855	1840	1855	1840	5026
641	20250325	090100	16661872	1840	1840	1840	1840	252
642	20250325	090000	16198192	1846	1826	1846	1826	8863