KissMeData/060310/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	194000	199666212	1842	1842	1842	1842	1880
3	20250326	193900	199666212	1842	1842	1842	1842	0
4	20250326	193800	199666212	1842	1842	1842	1842	0
5	20250326	193700	199666212	1842	1842	1842	1842	0
6	20250326	193600	199666212	1842	1842	1842	1842	0
7	20250326	193500	199666212	1842	1842	1842	1842	0
8	20250326	193400	199666212	1842	1842	1842	1842	0
9	20250326	193300	199666212	1842	1842	1842	1842	0
10	20250326	193200	199666212	1842	1842	1842	1842	0
11	20250326	193100	199666212	1842	1842	1842	1842	0
12	20250326	193000	199666212	1842	1842	1842	1842	0
13	20250326	192900	199666212	1842	1842	1842	1842	0
14	20250326	192800	199666212	1842	1842	1842	1842	0
15	20250326	192700	199666212	1842	1842	1842	1842	0
16	20250326	192600	199666212	1842	1842	1842	1842	0
17	20250326	192500	199666212	1842	1842	1842	1842	0
18	20250326	192400	199666212	1842	1842	1842	1842	0
19	20250326	192300	199666212	1842	1842	1842	1842	0
20	20250326	192200	199666212	1842	1842	1842	1842	0
21	20250326	192100	199666212	1842	1842	1842	1842	0
22	20250326	192000	199666212	1842	1842	1842	1842	0
23	20250326	191900	199666212	1842	1842	1842	1842	0
24	20250326	191800	199666212	1842	1842	1842	1842	0
25	20250326	191700	199666212	1842	1842	1842	1842	0
26	20250326	191600	199666212	1842	1842	1842	1842	0
27	20250326	191500	199666212	1842	1842	1842	1842	0
28	20250326	191400	199666212	1842	1842	1842	1842	0
29	20250326	191300	199666212	1842	1842	1842	1842	0
30	20250326	191200	199666212	1842	1842	1842	1842	0
31	20250326	191100	199666212	1842	1842	1842	1842	0
32	20250326	191000	199666212	1842	1842	1842	1842	1880
33	20250326	190900	199666212	1842	1842	1842	1842	0
34	20250326	190800	199666212	1842	1842	1842	1842	0
35	20250326	190700	199666212	1842	1842	1842	1842	0
36	20250326	190600	199666212	1842	1842	1842	1842	0
37	20250326	190500	199666212	1842	1842	1842	1842	0
38	20250326	190400	199666212	1842	1842	1842	1842	0
39	20250326	190300	199666212	1842	1842	1842	1842	0
40	20250326	190200	199666212	1842	1842	1842	1842	0
41	20250326	190100	199666212	1842	1842	1842	1842	0
42	20250326	190000	199666212	1842	1842	1842	1842	0
43	20250326	185900	199666212	1842	1842	1842	1842	0
44	20250326	185800	199666212	1842	1842	1842	1842	0
45	20250326	185700	199666212	1842	1842	1842	1842	0
46	20250326	185600	199666212	1842	1842	1842	1842	0
47	20250326	185500	199666212	1842	1842	1842	1842	0
48	20250326	185400	199666212	1842	1842	1842	1842	0
49	20250326	185300	199666212	1842	1842	1842	1842	0
50	20250326	185200	199666212	1842	1842	1842	1842	0
51	20250326	185100	199666212	1842	1842	1842	1842	0
52	20250326	185000	199666212	1842	1842	1842	1842	0
53	20250326	184900	199666212	1842	1842	1842	1842	0
54	20250326	184800	199666212	1842	1842	1842	1842	0
55	20250326	184700	199666212	1842	1842	1842	1842	0
56	20250326	184600	199666212	1842	1842	1842	1842	0
57	20250326	184500	199666212	1842	1842	1842	1842	0
58	20250326	184400	199666212	1842	1842	1842	1842	0
59	20250326	184300	199666212	1842	1842	1842	1842	0
60	20250326	184200	199666212	1842	1842	1842	1842	0
61	20250326	184100	199666212	1842	1842	1842	1842	0
62	20250326	184000	199666212	1842	1842	1842	1842	1880
63	20250326	183900	199666212	1842	1842	1842	1842	0
64	20250326	183800	199666212	1842	1842	1842	1842	0
65	20250326	183700	199666212	1842	1842	1842	1842	0
66	20250326	183600	199666212	1842	1842	1842	1842	0
67	20250326	183500	199666212	1842	1842	1842	1842	0
68	20250326	183400	199666212	1842	1842	1842	1842	0
69	20250326	183300	199666212	1842	1842	1842	1842	0
70	20250326	183200	199666212	1842	1842	1842	1842	0
71	20250326	183100	199666212	1842	1842	1842	1842	0
72	20250326	183000	199666212	1842	1842	1842	1842	0
73	20250326	182900	199666212	1842	1842	1842	1842	0
74	20250326	182800	199666212	1842	1842	1842	1842	0
75	20250326	182700	199666212	1842	1842	1842	1842	0
76	20250326	182600	199666212	1842	1842	1842	1842	0
77	20250326	182500	199666212	1842	1842	1842	1842	0
78	20250326	182400	199666212	1842	1842	1842	1842	0
79	20250326	182300	199666212	1842	1842	1842	1842	0
80	20250326	182200	199666212	1842	1842	1842	1842	0
81	20250326	182100	199666212	1842	1842	1842	1842	0
82	20250326	182000	199666212	1842	1842	1842	1842	0
83	20250326	181900	199666212	1842	1842	1842	1842	0
84	20250326	181800	199666212	1842	1842	1842	1842	0
85	20250326	181700	199666212	1842	1842	1842	1842	0
86	20250326	181600	199666212	1842	1842	1842	1842	0
87	20250326	181500	199666212	1842	1842	1842	1842	0
88	20250326	181400	199666212	1842	1842	1842	1842	0
89	20250326	181300	199666212	1842	1842	1842	1842	0
90	20250326	181200	199666212	1842	1842	1842	1842	0
91	20250326	181100	199666212	1842	1842	1842	1842	0
92	20250326	181000	199666212	1842	1842	1842	1842	1880
93	20250326	180900	199666212	1842	1842	1842	1842	0
94	20250326	180800	199666212	1842	1842	1842	1842	0
95	20250326	180700	199666212	1842	1842	1842	1842	0
96	20250326	180600	199666212	1842	1842	1842	1842	0
97	20250326	180500	199666212	1842	1842	1842	1842	0
98	20250326	180400	199666212	1842	1842	1842	1842	0
99	20250326	180300	199666212	1842	1842	1842	1842	0
100	20250326	180200	199666212	1842	1842	1842	1842	0
101	20250326	180100	199666212	1842	1842	1842	1842	0
102	20250326	180000	199666212	1842	1842	1842	1842	0
103	20250326	175900	199666212	1842	1842	1842	1842	0
104	20250326	175800	199666212	1842	1842	1842	1842	0
105	20250326	175700	199666212	1842	1842	1842	1842	0
106	20250326	175600	199666212	1842	1842	1842	1842	0
107	20250326	175500	199666212	1842	1842	1842	1842	0
108	20250326	175400	199666212	1842	1842	1842	1842	0
109	20250326	175300	199666212	1842	1842	1842	1842	0
110	20250326	175200	199666212	1842	1842	1842	1842	0
111	20250326	175100	199666212	1842	1842	1842	1842	0
112	20250326	175000	199666212	1842	1842	1842	1842	0
113	20250326	174900	199666212	1842	1842	1842	1842	0
114	20250326	174800	199666212	1842	1842	1842	1842	0
115	20250326	174700	199666212	1842	1842	1842	1842	0
116	20250326	174600	199666212	1842	1842	1842	1842	0
117	20250326	174500	199666212	1842	1842	1842	1842	0
118	20250326	174400	199666212	1842	1842	1842	1842	0
119	20250326	174300	199666212	1842	1842	1842	1842	0
120	20250326	174200	199666212	1842	1842	1842	1842	0
121	20250326	174100	199666212	1842	1842	1842	1842	0
122	20250326	174000	199666212	1842	1842	1842	1842	1880
123	20250326	173900	199666212	1842	1842	1842	1842	0
124	20250326	173800	199666212	1842	1842	1842	1842	0
125	20250326	173700	199666212	1842	1842	1842	1842	0
126	20250326	173600	199666212	1842	1842	1842	1842	0
127	20250326	173500	199666212	1842	1842	1842	1842	0
128	20250326	173400	199666212	1842	1842	1842	1842	0
129	20250326	173300	199666212	1842	1842	1842	1842	0
130	20250326	173200	199666212	1842	1842	1842	1842	0
131	20250326	173100	199666212	1842	1842	1842	1842	0
132	20250326	173000	199666212	1842	1842	1842	1842	0
133	20250326	172900	199666212	1842	1842	1842	1842	0
134	20250326	172800	199666212	1842	1842	1842	1842	0
135	20250326	172700	199666212	1842	1842	1842	1842	0
136	20250326	172600	199666212	1842	1842	1842	1842	0
137	20250326	172500	199666212	1842	1842	1842	1842	0
138	20250326	172400	199666212	1842	1842	1842	1842	0
139	20250326	172300	199666212	1842	1842	1842	1842	0
140	20250326	172200	199666212	1842	1842	1842	1842	0
141	20250326	172100	199666212	1842	1842	1842	1842	0
142	20250326	172000	199666212	1842	1842	1842	1842	0
143	20250326	171900	199666212	1842	1842	1842	1842	0
144	20250326	171800	199666212	1842	1842	1842	1842	0
145	20250326	171700	199666212	1842	1842	1842	1842	0
146	20250326	171600	199666212	1842	1842	1842	1842	0
147	20250326	171500	199666212	1842	1842	1842	1842	0
148	20250326	171400	199666212	1842	1842	1842	1842	0
149	20250326	171300	199666212	1842	1842	1842	1842	0
150	20250326	171200	199666212	1842	1842	1842	1842	0
151	20250326	171100	199666212	1842	1842	1842	1842	0
152	20250326	171000	199666212	1842	1842	1842	1842	1880
153	20250326	170900	199666212	1842	1842	1842	1842	0
154	20250326	170800	199666212	1842	1842	1842	1842	0
155	20250326	170700	199666212	1842	1842	1842	1842	0
156	20250326	170600	199666212	1842	1842	1842	1842	0
157	20250326	170500	199666212	1842	1842	1842	1842	0
158	20250326	170400	199666212	1842	1842	1842	1842	0
159	20250326	170300	199666212	1842	1842	1842	1842	0
160	20250326	170200	199666212	1842	1842	1842	1842	0
161	20250326	170100	199666212	1842	1842	1842	1842	0
162	20250326	170000	199666212	1842	1842	1842	1842	0
163	20250326	165900	199666212	1842	1842	1842	1842	0
164	20250326	165800	199666212	1842	1842	1842	1842	0
165	20250326	165700	199666212	1842	1842	1842	1842	0
166	20250326	165600	199666212	1842	1842	1842	1842	0
167	20250326	165500	199666212	1842	1842	1842	1842	0
168	20250326	165400	199666212	1842	1842	1842	1842	0
169	20250326	165300	199666212	1842	1842	1842	1842	0
170	20250326	165200	199666212	1842	1842	1842	1842	0
171	20250326	165100	199666212	1842	1842	1842	1842	0
172	20250326	165000	199666212	1842	1842	1842	1842	0
173	20250326	164900	199666212	1842	1842	1842	1842	0
174	20250326	164800	199666212	1842	1842	1842	1842	0
175	20250326	164700	199666212	1842	1842	1842	1842	0
176	20250326	164600	199666212	1842	1842	1842	1842	0
177	20250326	164500	199666212	1842	1842	1842	1842	0
178	20250326	164400	199666212	1842	1842	1842	1842	0
179	20250326	164300	199666212	1842	1842	1842	1842	0
180	20250326	164200	199666212	1842	1842	1842	1842	0
181	20250326	164100	199666212	1842	1842	1842	1842	0
182	20250326	164000	199666212	1842	1842	1842	1842	1880
183	20250326	163900	199666212	1842	1842	1842	1842	0
184	20250326	163800	199666212	1842	1842	1842	1842	0
185	20250326	163700	199666212	1842	1842	1842	1842	0
186	20250326	163600	199666212	1842	1842	1842	1842	0
187	20250326	163500	199666212	1842	1842	1842	1842	0
188	20250326	163400	199666212	1842	1842	1842	1842	0
189	20250326	163300	199666212	1842	1842	1842	1842	0
190	20250326	163200	199666212	1842	1842	1842	1842	0
191	20250326	163100	199666212	1842	1842	1842	1842	0
192	20250326	163000	199666212	1842	1842	1842	1842	0
193	20250326	162900	199666212	1842	1842	1842	1842	0
194	20250326	162800	199666212	1842	1842	1842	1842	0
195	20250326	162700	199666212	1842	1842	1842	1842	0
196	20250326	162600	199666212	1842	1842	1842	1842	0
197	20250326	162500	199666212	1842	1842	1842	1842	0
198	20250326	162400	199666212	1842	1842	1842	1842	0
199	20250326	162300	199666212	1842	1842	1842	1842	0
200	20250326	162200	199666212	1842	1842	1842	1842	0
201	20250326	162100	199666212	1842	1842	1842	1842	0
202	20250326	162000	199666212	1842	1842	1842	1842	0
203	20250326	161900	199666212	1842	1842	1842	1842	0
204	20250326	161800	199666212	1842	1842	1842	1842	0
205	20250326	161700	199666212	1842	1842	1842	1842	0
206	20250326	161600	199666212	1842	1842	1842	1842	0
207	20250326	161500	199666212	1842	1842	1842	1842	0
208	20250326	161400	199666212	1842	1842	1842	1842	0
209	20250326	161300	199666212	1842	1842	1842	1842	0
210	20250326	161200	199666212	1842	1842	1842	1842	0
211	20250326	161100	199666212	1842	1842	1842	1842	0
212	20250326	161000	199666212	1842	1842	1842	1842	1880
213	20250326	160900	199666212	1842	1842	1842	1842	0
214	20250326	160800	199666212	1842	1842	1842	1842	0
215	20250326	160700	199666212	1842	1842	1842	1842	0
216	20250326	160600	199666212	1842	1842	1842	1842	0
217	20250326	160500	199666212	1842	1842	1842	1842	0
218	20250326	160400	199666212	1842	1842	1842	1842	0
219	20250326	160300	199666212	1842	1842	1842	1842	0
220	20250326	160200	199666212	1842	1842	1842	1842	0
221	20250326	160100	199666212	1842	1842	1842	1842	0
222	20250326	160000	199666212	1842	1842	1842	1842	0
223	20250326	155900	199666212	1842	1842	1842	1842	0
224	20250326	155800	199666212	1842	1842	1842	1842	0
225	20250326	155700	199666212	1842	1842	1842	1842	0
226	20250326	155600	199666212	1842	1842	1842	1842	0
227	20250326	155500	199666212	1842	1842	1842	1842	0
228	20250326	155400	199666212	1842	1842	1842	1842	0
229	20250326	155300	199666212	1842	1842	1842	1842	0
230	20250326	155200	199666212	1842	1842	1842	1842	0
231	20250326	155100	199666212	1842	1842	1842	1842	0
232	20250326	155000	199666212	1842	1842	1842	1842	0
233	20250326	154900	199666212	1842	1842	1842	1842	0
234	20250326	154800	199666212	1842	1842	1842	1842	0
235	20250326	154700	199666212	1842	1842	1842	1842	0
236	20250326	154600	199666212	1842	1842	1842	1842	0
237	20250326	154500	199666212	1842	1842	1842	1842	0
238	20250326	154400	199666212	1842	1842	1842	1842	0
239	20250326	154300	199666212	1842	1842	1842	1842	0
240	20250326	154200	199666212	1842	1842	1842	1842	0
241	20250326	154100	199666212	1842	1842	1842	1842	0
242	20250326	154000	199666212	1842	1842	1842	1842	1880
243	20250326	153900	199666212	1842	1842	1842	1842	0
244	20250326	153800	199666212	1842	1842	1842	1842	0
245	20250326	153700	199666212	1842	1842	1842	1842	0
246	20250326	153600	199666212	1842	1842	1842	1842	0
247	20250326	153500	199666212	1842	1842	1842	1842	0
248	20250326	153400	199666212	1842	1842	1842	1842	0
249	20250326	153300	199666212	1842	1842	1842	1842	0
250	20250326	153200	199666212	1842	1842	1842	1842	0
251	20250326	153100	199666212	1842	1842	1842	1842	0
252	20250326	153000	199666212	1842	1842	1842	1842	1880
253	20250326	152900	196203252	1844	1844	1844	1844	0
254	20250326	152800	196203252	1844	1844	1844	1844	0
255	20250326	152700	196203252	1844	1844	1844	1844	0
256	20250326	152600	196203252	1844	1844	1844	1844	0
257	20250326	152500	196203252	1844	1844	1844	1844	0
258	20250326	152400	196203252	1844	1844	1844	1844	0
259	20250326	152300	196203252	1844	1844	1844	1844	0
260	20250326	152200	196203252	1844	1844	1844	1844	0
261	20250326	152100	196203252	1844	1844	1844	1844	0
262	20250326	152000	196203252	1844	1844	1844	1844	0
263	20250326	151900	196203252	1844	1844	1844	1844	140
264	20250326	151800	195945092	1844	1849	1849	1844	186
265	20250326	151700	195601613	1849	1849	1849	1849	0
266	20250326	151600	195601613	1849	1848	1849	1848	468
267	20250326	151500	194736747	1849	1849	1849	1849	0
268	20250326	151400	194736747	1849	1849	1849	1849	0
269	20250326	151300	194736747	1849	1849	1849	1849	0
270	20250326	151200	194736747	1849	1843	1849	1843	461
271	20250326	151100	193886659	1844	1846	1849	1844	1554
272	20250326	151000	191020147	1849	1849	1849	1849	0
273	20250326	150900	191020147	1849	1849	1849	1849	0
274	20250326	150800	191020147	1849	1849	1849	1849	0
275	20250326	150700	191020147	1849	1849	1849	1849	0
276	20250326	150600	191020147	1849	1849	1849	1849	0
277	20250326	150500	191020147	1849	1849	1849	1849	0
278	20250326	150400	191020147	1849	1849	1849	1849	5
279	20250326	150300	191010902	1849	1846	1849	1846	61
280	20250326	150200	190898137	1848	1848	1848	1848	2000
281	20250326	150100	187202137	1848	1848	1848	1848	6
282	20250326	150000	187191049	1848	1848	1848	1848	0
283	20250326	145900	187191049	1848	1848	1848	1848	0
284	20250326	145800	187191049	1848	1848	1848	1848	8
285	20250326	145700	187176265	1846	1847	1847	1846	270
286	20250326	145600	186677698	1848	1848	1848	1848	20
287	20250326	145500	186640738	1848	1848	1848	1848	0
288	20250326	145400	186640738	1848	1848	1848	1848	0
289	20250326	145300	186640738	1848	1848	1848	1848	0
290	20250326	145200	186640738	1848	1848	1848	1848	0
291	20250326	145100	186640738	1848	1848	1848	1848	0
292	20250326	145000	186640738	1848	1848	1848	1848	54
293	20250326	144900	186540946	1848	1848	1848	1848	1
294	20250326	144800	186539098	1847	1847	1847	1847	1
295	20250326	144700	186537251	1849	1849	1849	1849	0
296	20250326	144600	186537251	1849	1849	1849	1849	3
297	20250326	144500	186531704	1849	1849	1849	1849	0
298	20250326	144400	186531704	1849	1849	1849	1849	0
299	20250326	144300	186531704	1849	1849	1849	1849	20
300	20250326	144200	186494724	1849	1849	1849	1849	200
301	20250326	144100	186124924	1850	1850	1850	1850	0
302	20250326	144000	186124924	1850	1850	1850	1850	0
303	20250326	143900	186124924	1850	1850	1850	1850	0
304	20250326	143800	186124924	1850	1850	1850	1850	0
305	20250326	143700	186124924	1850	1850	1850	1850	0
306	20250326	143600	186124924	1850	1849	1850	1849	126
307	20250326	143500	185891944	1846	1847	1847	1846	343
308	20250326	143400	185258686	1847	1848	1848	1847	104
309	20250326	143300	185066540	1848	1848	1848	1848	34
310	20250326	143200	185003708	1849	1849	1849	1849	10
311	20250326	143100	184985218	1850	1850	1850	1850	0
312	20250326	143000	184985218	1850	1850	1850	1850	0
313	20250326	142900	184985218	1850	1850	1850	1850	0
314	20250326	142800	184985218	1850	1850	1850	1850	0
315	20250326	142700	184985218	1850	1850	1850	1850	0
316	20250326	142600	184985218	1850	1850	1850	1850	0
317	20250326	142500	184985218	1850	1850	1850	1850	0
318	20250326	142400	184985218	1850	1850	1850	1850	10
319	20250326	142300	184966718	1850	1850	1850	1850	0
320	20250326	142200	184966718	1850	1850	1850	1850	0
321	20250326	142100	184966718	1850	1850	1850	1850	0
322	20250326	142000	184966718	1850	1850	1850	1850	0
323	20250326	141900	184966718	1850	1850	1850	1850	0
324	20250326	141800	184966718	1850	1850	1850	1850	0
325	20250326	141700	184966718	1850	1850	1850	1850	0
326	20250326	141600	184966718	1850	1850	1850	1850	0
327	20250326	141500	184966718	1850	1850	1850	1850	0
328	20250326	141400	184966718	1850	1850	1850	1850	0
329	20250326	141300	184966718	1850	1850	1850	1850	0
330	20250326	141200	184966718	1850	1850	1850	1850	9
331	20250326	141100	184950068	1850	1850	1850	1850	0
332	20250326	141000	184950068	1850	1850	1850	1850	0
333	20250326	140900	184950068	1850	1850	1850	1850	0
334	20250326	140800	184950068	1850	1850	1850	1850	1
335	20250326	140700	184948218	1848	1848	1848	1848	958
336	20250326	140600	183177834	1848	1848	1848	1848	0
337	20250326	140500	183177834	1848	1848	1848	1848	30
338	20250326	140400	183122394	1848	1848	1848	1848	0
339	20250326	140300	183122394	1848	1848	1848	1848	0
340	20250326	140200	183122394	1848	1848	1848	1848	0
341	20250326	140100	183122394	1848	1848	1848	1848	0
342	20250326	140000	183122394	1848	1848	1848	1848	41
343	20250326	135900	183046626	1850	1850	1850	1850	0
344	20250326	135800	183046626	1850	1850	1850	1850	0
345	20250326	135700	183046626	1850	1850	1850	1850	0
346	20250326	135600	183046626	1850	1850	1850	1850	0
347	20250326	135500	183046626	1850	1850	1850	1850	0
348	20250326	135400	183046626	1850	1850	1850	1850	4
349	20250326	135300	183039226	1850	1850	1850	1850	0
350	20250326	135200	183039226	1850	1850	1850	1850	0
351	20250326	135100	183039226	1850	1850	1850	1850	0
352	20250326	135000	183039226	1850	1850	1850	1850	0
353	20250326	134900	183039226	1850	1850	1850	1850	1000
354	20250326	134800	181189226	1850	1850	1850	1850	0
355	20250326	134700	181189226	1850	1850	1850	1850	76
356	20250326	134600	181048626	1851	1851	1851	1851	0
357	20250326	134500	181048626	1851	1851	1851	1851	0
358	20250326	134400	181048626	1851	1851	1851	1851	0
359	20250326	134300	181048626	1851	1851	1851	1851	0
360	20250326	134200	181048626	1851	1851	1851	1851	0
361	20250326	134100	181048626	1851	1850	1851	1850	2
362	20250326	134000	181044925	1847	1847	1847	1847	0
363	20250326	133900	181044925	1847	1847	1847	1847	1
364	20250326	133800	181043078	1847	1848	1849	1847	1094
365	20250326	133700	179021241	1850	1850	1850	1850	0
366	20250326	133600	179021241	1850	1850	1850	1850	0
367	20250326	133500	179021241	1850	1852	1852	1850	1210
368	20250326	133400	176781866	1852	1852	1852	1852	56
369	20250326	133300	176678154	1854	1854	1854	1854	0
370	20250326	133200	176678154	1854	1854	1854	1854	0
371	20250326	133100	176678154	1854	1854	1854	1854	0
372	20250326	133000	176678154	1854	1854	1854	1854	0
373	20250326	132900	176678154	1854	1854	1854	1854	0
374	20250326	132800	176678154	1854	1854	1854	1854	10
375	20250326	132700	176659614	1854	1854	1854	1854	0
376	20250326	132600	176659614	1854	1854	1854	1854	0
377	20250326	132500	176659614	1854	1854	1854	1854	0
378	20250326	132400	176659614	1854	1854	1854	1854	0
379	20250326	132300	176659614	1854	1854	1854	1854	0
380	20250326	132200	176659614	1854	1854	1854	1854	0
381	20250326	132100	176659614	1854	1854	1854	1854	467
382	20250326	132000	175793796	1854	1854	1854	1854	1602
383	20250326	131900	172823688	1854	1854	1854	1854	0
384	20250326	131800	172823688	1854	1854	1854	1854	1
385	20250326	131700	172821834	1853	1853	1853	1853	538
386	20250326	131600	171824920	1853	1852	1853	1852	53
387	20250326	131500	171726763	1851	1850	1851	1850	8348
388	20250326	131400	156282951	1850	1850	1850	1850	0
389	20250326	131300	156282951	1850	1849	1850	1849	555
390	20250326	131200	155256711	1849	1849	1849	1849	30
391	20250326	131100	155201241	1849	1849	1849	1849	30
392	20250326	131000	155145771	1848	1848	1848	1848	85
393	20250326	130900	154988691	1849	1849	1849	1849	0
394	20250326	130800	154988691	1849	1849	1849	1849	0
395	20250326	130700	154988691	1849	1849	1849	1849	0
396	20250326	130600	154988691	1849	1849	1849	1849	0
397	20250326	130500	154988691	1849	1849	1849	1849	1
398	20250326	130400	154986842	1846	1846	1846	1846	0
399	20250326	130300	154986842	1846	1846	1846	1846	0
400	20250326	130200	154986842	1846	1846	1846	1846	0
401	20250326	130100	154986842	1846	1846	1846	1846	0
402	20250326	130000	154986842	1846	1846	1846	1846	800
403	20250326	125900	153510042	1849	1849	1849	1849	0
404	20250326	125800	153510042	1849	1849	1849	1849	0
405	20250326	125700	153510042	1849	1849	1849	1849	0
406	20250326	125600	153510042	1849	1849	1849	1849	42
407	20250326	125500	153432384	1850	1850	1850	1850	0
408	20250326	125400	153432384	1850	1850	1850	1850	3
409	20250326	125300	153426834	1847	1847	1847	1847	50
410	20250326	125200	153334484	1850	1850	1850	1850	0
411	20250326	125100	153334484	1850	1850	1850	1850	8
412	20250326	125000	153319684	1850	1850	1850	1850	0
413	20250326	124900	153319684	1850	1849	1850	1849	72
414	20250326	124800	153186554	1849	1849	1849	1849	30
415	20250326	124700	153131084	1850	1850	1850	1850	0
416	20250326	124600	153131084	1850	1850	1850	1850	0
417	20250326	124500	153131084	1850	1850	1850	1850	0
418	20250326	124400	153131084	1850	1850	1850	1850	0
419	20250326	124300	153131084	1850	1850	1850	1850	0
420	20250326	124200	153131084	1850	1850	1850	1850	0
421	20250326	124100	153131084	1850	1850	1850	1850	6
422	20250326	124000	153119984	1850	1850	1850	1850	5
423	20250326	123900	153110734	1850	1850	1850	1850	0
424	20250326	123800	153110734	1850	1850	1850	1850	0
425	20250326	123700	153110734	1850	1850	1850	1850	38
426	20250326	123600	153040434	1850	1850	1850	1850	1
427	20250326	123500	153038584	1849	1849	1849	1849	0
428	20250326	123400	153038584	1849	1849	1849	1849	2703
429	20250326	123300	148040737	1847	1846	1847	1846	3451
430	20250326	123200	141669640	1846	1846	1846	1846	10
431	20250326	123100	141651180	1846	1846	1846	1846	0
432	20250326	123000	141651180	1846	1846	1846	1846	0
433	20250326	122900	141651180	1846	1846	1846	1846	33
434	20250326	122800	141590262	1846	1846	1846	1846	0
435	20250326	122700	141590262	1846	1846	1846	1846	0
436	20250326	122600	141590262	1846	1846	1846	1846	795
437	20250326	122500	140122692	1846	1846	1846	1846	0
438	20250326	122400	140122692	1846	1846	1846	1846	115
439	20250326	122300	139910402	1846	1846	1846	1846	0
440	20250326	122200	139910402	1846	1843	1846	1843	5549
441	20250326	122100	129682739	1843	1843	1843	1843	225
442	20250326	122000	129268064	1843	1843	1843	1843	50
443	20250326	121900	129175914	1843	1843	1843	1843	40
444	20250326	121800	129102194	1843	1843	1843	1843	43
445	20250326	121700	129022945	1843	1843	1843	1843	25
446	20250326	121600	128976870	1844	1844	1844	1844	0
447	20250326	121500	128976870	1844	1844	1844	1844	0
448	20250326	121400	128976870	1844	1844	1844	1844	0
449	20250326	121300	128976870	1844	1844	1844	1844	0
450	20250326	121200	128976870	1844	1844	1844	1844	0
451	20250326	121100	128976870	1844	1844	1844	1844	0
452	20250326	121000	128976870	1844	1844	1844	1844	0
453	20250326	120900	128976870	1844	1844	1844	1844	0
454	20250326	120800	128976870	1844	1844	1844	1844	0
455	20250326	120700	128976870	1844	1844	1844	1844	0
456	20250326	120600	128976870	1844	1844	1844	1844	3
457	20250326	120500	128971338	1844	1844	1844	1844	0
458	20250326	120400	128971338	1844	1844	1844	1844	0
459	20250326	120300	128971338	1844	1844	1844	1844	8
460	20250326	120200	128956586	1844	1844	1844	1844	330
461	20250326	120100	128348066	1846	1846	1846	1846	0
462	20250326	120000	128348066	1846	1846	1846	1846	0
463	20250326	115900	128348066	1846	1846	1846	1846	0
464	20250326	115800	128348066	1846	1842	1846	1842	1817
465	20250326	115700	124997636	1843	1843	1843	1843	0
466	20250326	115600	124997636	1843	1843	1843	1843	1
467	20250326	115500	124995793	1843	1843	1843	1843	107
468	20250326	115400	124798592	1844	1844	1844	1844	0
469	20250326	115300	124798592	1844	1844	1844	1844	172
470	20250326	115200	124481424	1844	1844	1844	1844	135
471	20250326	115100	124232484	1845	1845	1845	1845	3
472	20250326	115000	124226949	1845	1845	1845	1845	47
473	20250326	114900	124140234	1845	1845	1845	1845	1
474	20250326	114800	124138389	1847	1847	1847	1847	0
475	20250326	114700	124138389	1847	1847	1847	1847	0
476	20250326	114600	124138389	1847	1847	1847	1847	0
477	20250326	114500	124138389	1847	1847	1847	1847	0
478	20250326	114400	124138389	1847	1847	1847	1847	8
479	20250326	114300	124123613	1847	1847	1847	1847	0
480	20250326	114200	124123613	1847	1847	1847	1847	0
481	20250326	114100	124123613	1847	1847	1847	1847	0
482	20250326	114000	124123613	1847	1847	1847	1847	0
483	20250326	113900	124123613	1847	1847	1847	1847	0
484	20250326	113800	124123613	1847	1847	1847	1847	0
485	20250326	113700	124123613	1847	1847	1847	1847	17
486	20250326	113600	124092214	1847	1847	1847	1847	0
487	20250326	113500	124092214	1847	1847	1847	1847	0
488	20250326	113400	124092214	1847	1846	1847	1845	13
489	20250326	113300	124068224	1846	1846	1846	1846	0
490	20250326	113200	124068224	1846	1846	1846	1846	0
491	20250326	113100	124068224	1846	1846	1846	1846	20
492	20250326	113000	124031304	1847	1847	1847	1847	0
493	20250326	112900	124031304	1847	1847	1847	1847	1
494	20250326	112800	124029457	1846	1846	1846	1846	0
495	20250326	112700	124029457	1846	1846	1846	1846	0
496	20250326	112600	124029457	1846	1847	1847	1846	134
497	20250326	112500	123782060	1850	1847	1850	1847	25
498	20250326	112400	123735882	1850	1850	1850	1850	2
499	20250326	112300	123732182	1848	1848	1848	1848	0
500	20250326	112200	123732182	1848	1848	1848	1848	0
501	20250326	112100	123732182	1848	1848	1848	1848	0
502	20250326	112000	123732182	1848	1848	1848	1848	0
503	20250326	111900	123732182	1848	1848	1848	1848	0
504	20250326	111800	123732182	1848	1848	1848	1848	40
505	20250326	111700	123658262	1850	1849	1850	1849	1050
506	20250326	111600	121715781	1849	1849	1849	1849	0
507	20250326	111500	121715781	1849	1849	1849	1849	0
508	20250326	111400	121715781	1849	1849	1849	1849	0
509	20250326	111300	121715781	1849	1848	1849	1848	2
510	20250326	111200	121712084	1850	1850	1850	1850	0
511	20250326	111100	121712084	1850	1850	1850	1850	0
512	20250326	111000	121712084	1850	1850	1850	1850	0
513	20250326	110900	121712084	1850	1850	1850	1850	0
514	20250326	110800	121712084	1850	1849	1850	1849	26
515	20250326	110700	121664009	1849	1849	1849	1849	0
516	20250326	110600	121664009	1849	1849	1849	1849	4
517	20250326	110500	121656613	1849	1849	1849	1849	0
518	20250326	110400	121656613	1849	1849	1849	1849	3
519	20250326	110300	121651066	1849	1849	1849	1849	0
520	20250326	110200	121651066	1849	1849	1849	1849	2
521	20250326	110100	121647368	1848	1848	1848	1848	60
522	20250326	110000	121536488	1849	1849	1849	1849	3
523	20250326	105900	121530941	1850	1850	1850	1850	0
524	20250326	105800	121530941	1850	1850	1850	1850	0
525	20250326	105700	121530941	1850	1850	1850	1850	0
526	20250326	105600	121530941	1850	1850	1850	1850	0
527	20250326	105500	121530941	1850	1849	1850	1849	215
528	20250326	105400	121133393	1848	1845	1848	1845	2716
529	20250326	105300	116118475	1845	1844	1845	1844	219
530	20250326	105200	115714638	1844	1843	1844	1843	2555
531	20250326	105100	111003424	1831	1831	1831	1831	337
532	20250326	105000	110386377	1844	1844	1844	1844	0
533	20250326	104900	110386377	1844	1844	1844	1844	2
534	20250326	104800	110382689	1844	1844	1844	1844	0
535	20250326	104700	110382689	1844	1844	1844	1844	200
536	20250326	104600	110013889	1845	1845	1845	1845	0
537	20250326	104500	110013889	1845	1845	1845	1845	0
538	20250326	104400	110013889	1845	1845	1845	1845	0
539	20250326	104300	110013889	1845	1845	1845	1845	1
540	20250326	104200	110012044	1829	1840	1840	1829	5000
541	20250326	104100	100834154	1845	1845	1845	1845	108
542	20250326	104000	100634894	1845	1845	1845	1845	5
543	20250326	103900	100625669	1845	1845	1845	1845	1
544	20250326	103800	100623824	1845	1845	1845	1845	3
545	20250326	103700	100618289	1845	1845	1845	1845	0
546	20250326	103600	100618289	1845	1845	1845	1845	0
547	20250326	103500	100618289	1845	1839	1845	1839	1010
548	20250326	103400	98760839	1839	1845	1845	1839	107
549	20250326	103300	98564028	1841	1841	1841	1841	0
550	20250326	103200	98564028	1841	1841	1841	1841	0
551	20250326	103100	98564028	1841	1841	1841	1841	169
552	20250326	103000	98252899	1845	1845	1845	1845	1
553	20250326	102900	98251054	1845	1845	1845	1845	0
554	20250326	102800	98251054	1845	1845	1845	1845	0
555	20250326	102700	98251054	1845	1845	1845	1845	0
556	20250326	102600	98251054	1845	1840	1845	1839	51
557	20250326	102500	98157212	1839	1839	1839	1839	0
558	20250326	102400	98157212	1839	1839	1839	1839	1
559	20250326	102300	98155373	1838	1838	1838	1838	0
560	20250326	102200	98155373	1838	1838	1838	1838	0
561	20250326	102100	98155373	1838	1838	1838	1838	0
562	20250326	102000	98155373	1838	1838	1838	1838	177
563	20250326	101900	97830047	1846	1846	1846	1846	0
564	20250326	101800	97830047	1846	1843	1846	1843	75
565	20250326	101700	97691674	1842	1842	1842	1842	454
566	20250326	101600	96855406	1842	1840	1842	1840	1194
567	20250326	101500	94658035	1840	1840	1840	1840	169
568	20250326	101400	94347075	1841	1841	1841	1841	0
569	20250326	101300	94347075	1841	1841	1841	1841	0
570	20250326	101200	94347075	1841	1841	1841	1841	0
571	20250326	101100	94347075	1841	1840	1841	1840	744
572	20250326	101000	92977621	1839	1835	1839	1835	5462
573	20250326	100900	82949551	1835	1835	1835	1835	0
574	20250326	100800	82949551	1835	1835	1835	1835	0
575	20250326	100700	82949551	1835	1835	1835	1835	1
576	20250326	100600	82947716	1835	1835	1835	1835	0
577	20250326	100500	82947716	1835	1835	1835	1835	0
578	20250326	100400	82947716	1835	1835	1835	1835	0
579	20250326	100300	82947716	1835	1835	1835	1835	0
580	20250326	100200	82947716	1835	1835	1835	1835	0
581	20250326	100100	82947716	1835	1835	1835	1835	0
582	20250326	100000	82947716	1835	1835	1835	1835	0
583	20250326	095900	82947716	1835	1835	1835	1835	0
584	20250326	095800	82947716	1835	1835	1835	1835	0
585	20250326	095700	82947716	1835	1835	1835	1835	0
586	20250326	095600	82947716	1835	1834	1835	1834	3
587	20250326	095500	82942213	1832	1830	1832	1830	1667
588	20250326	095400	79889080	1830	1827	1830	1827	2046
589	20250326	095300	76151035	1826	1826	1826	1826	544
590	20250326	095200	75157691	1827	1827	1827	1827	208
591	20250326	095100	74777675	1827	1820	1827	1820	1010
592	20250326	095000	72939405	1820	1824	1824	1820	3000
593	20250326	094900	67475960	1822	1822	1822	1822	0
594	20250326	094800	67475960	1822	1822	1822	1822	0
595	20250326	094700	67475960	1822	1832	1832	1820	5904
596	20250326	094600	56719248	1827	1827	1827	1827	0
597	20250326	094500	56719248	1827	1832	1832	1827	1006
598	20250326	094400	54880829	1832	1832	1832	1832	2
599	20250326	094300	54877165	1830	1830	1830	1830	0
600	20250326	094200	54877165	1830	1830	1830	1830	1
601	20250326	094100	54875335	1832	1832	1832	1832	6
602	20250326	094000	54864343	1832	1832	1832	1832	0
603	20250326	093900	54864343	1832	1832	1832	1832	0
604	20250326	093800	54864343	1832	1832	1832	1832	0
605	20250326	093700	54864343	1832	1832	1832	1832	0
606	20250326	093600	54864343	1832	1830	1832	1830	87
607	20250326	093500	54705131	1830	1830	1830	1830	250
608	20250326	093400	54247631	1832	1830	1832	1830	550
609	20250326	093300	53241129	1830	1831	1831	1830	7734
610	20250326	093200	39084089	1832	1832	1832	1832	200
611	20250326	093100	38717689	1832	1832	1832	1832	100
612	20250326	093000	38534489	1833	1833	1833	1833	0
613	20250326	092900	38534489	1833	1832	1833	1830	3156
614	20250326	092800	32751950	1833	1833	1833	1833	0
615	20250326	092700	32751950	1833	1833	1833	1833	0
616	20250326	092600	32751950	1833	1833	1833	1833	0
617	20250326	092500	32751950	1833	1833	1833	1833	11
618	20250326	092400	32731787	1832	1831	1833	1830	15
619	20250326	092300	32704322	1839	1839	1839	1839	0
620	20250326	092200	32704322	1839	1839	1839	1839	1
621	20250326	092100	32702483	1830	1832	1839	1830	501
622	20250326	092000	31782766	1830	1833	1833	1827	9452
623	20250326	091900	14487421	1837	1837	1837	1833	233
624	20250326	091800	14060324	1833	1833	1833	1833	1094
625	20250326	091700	12055022	1833	1834	1834	1833	501
626	20250326	091600	11136688	1837	1837	1837	1837	0
627	20250326	091500	11136688	1837	1837	1837	1833	1058
628	20250326	091400	9197142	1839	1839	1839	1839	20
629	20250326	091300	9160362	1839	1839	1839	1839	3
630	20250326	091200	9154845	1835	1835	1835	1835	680
631	20250326	091100	7907045	1833	1845	1845	1833	95
632	20250326	091000	7732898	1834	1845	1845	1834	201
633	20250326	090900	7363164	1834	1834	1834	1834	1187
634	20250326	090800	5186206	1834	1845	1845	1834	60
635	20250326	090700	5075616	1845	1834	1845	1834	177
636	20250326	090600	4750987	1834	1845	1845	1834	1508
637	20250326	090500	1974304	1850	1850	1850	1847	28
638	20250326	090400	1922528	1850	1850	1850	1850	0
639	20250326	090300	1922528	1850	1850	1850	1850	0
640	20250326	090200	1922528	1850	1847	1850	1847	367
641	20250326	090100	1244085	1847	1837	1847	1837	365
642	20250326	090000	571767	1837	1831	1837	1831	312