KissMeData/067730/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	194600	163209680	2885	2885	2885	2885	1296
3	20250325	194500	163209680	2885	2885	2885	2885	0
4	20250325	194400	163209680	2885	2885	2885	2885	0
5	20250325	194300	163209680	2885	2885	2885	2885	0
6	20250325	194200	163209680	2885	2885	2885	2885	0
7	20250325	194100	163209680	2885	2885	2885	2885	0
8	20250325	194000	163209680	2885	2885	2885	2885	0
9	20250325	193900	163209680	2885	2885	2885	2885	0
10	20250325	193800	163209680	2885	2885	2885	2885	0
11	20250325	193700	163209680	2885	2885	2885	2885	0
12	20250325	193600	163209680	2885	2885	2885	2885	0
13	20250325	193500	163209680	2885	2885	2885	2885	0
14	20250325	193400	163209680	2885	2885	2885	2885	0
15	20250325	193300	163209680	2885	2885	2885	2885	0
16	20250325	193200	163209680	2885	2885	2885	2885	0
17	20250325	193100	163209680	2885	2885	2885	2885	0
18	20250325	193000	163209680	2885	2885	2885	2885	0
19	20250325	192900	163209680	2885	2885	2885	2885	0
20	20250325	192800	163209680	2885	2885	2885	2885	0
21	20250325	192700	163209680	2885	2885	2885	2885	0
22	20250325	192600	163209680	2885	2885	2885	2885	0
23	20250325	192500	163209680	2885	2885	2885	2885	0
24	20250325	192400	163209680	2885	2885	2885	2885	0
25	20250325	192300	163209680	2885	2885	2885	2885	0
26	20250325	192200	163209680	2885	2885	2885	2885	0
27	20250325	192100	163209680	2885	2885	2885	2885	0
28	20250325	192000	163209680	2885	2885	2885	2885	0
29	20250325	191900	163209680	2885	2885	2885	2885	0
30	20250325	191800	163209680	2885	2885	2885	2885	0
31	20250325	191700	163209680	2885	2885	2885	2885	0
32	20250325	191600	163209680	2885	2885	2885	2885	1296
33	20250325	191500	163209680	2885	2885	2885	2885	0
34	20250325	191400	163209680	2885	2885	2885	2885	0
35	20250325	191300	163209680	2885	2885	2885	2885	0
36	20250325	191200	163209680	2885	2885	2885	2885	0
37	20250325	191100	163209680	2885	2885	2885	2885	0
38	20250325	191000	163209680	2885	2885	2885	2885	0
39	20250325	190900	163209680	2885	2885	2885	2885	0
40	20250325	190800	163209680	2885	2885	2885	2885	0
41	20250325	190700	163209680	2885	2885	2885	2885	0
42	20250325	190600	163209680	2885	2885	2885	2885	0
43	20250325	190500	163209680	2885	2885	2885	2885	0
44	20250325	190400	163209680	2885	2885	2885	2885	0
45	20250325	190300	163209680	2885	2885	2885	2885	0
46	20250325	190200	163209680	2885	2885	2885	2885	0
47	20250325	190100	163209680	2885	2885	2885	2885	0
48	20250325	190000	163209680	2885	2885	2885	2885	0
49	20250325	185900	163209680	2885	2885	2885	2885	0
50	20250325	185800	163209680	2885	2885	2885	2885	0
51	20250325	185700	163209680	2885	2885	2885	2885	0
52	20250325	185600	163209680	2885	2885	2885	2885	0
53	20250325	185500	163209680	2885	2885	2885	2885	0
54	20250325	185400	163209680	2885	2885	2885	2885	0
55	20250325	185300	163209680	2885	2885	2885	2885	0
56	20250325	185200	163209680	2885	2885	2885	2885	0
57	20250325	185100	163209680	2885	2885	2885	2885	0
58	20250325	185000	163209680	2885	2885	2885	2885	0
59	20250325	184900	163209680	2885	2885	2885	2885	0
60	20250325	184800	163209680	2885	2885	2885	2885	0
61	20250325	184700	163209680	2885	2885	2885	2885	0
62	20250325	184600	163209680	2885	2885	2885	2885	1296
63	20250325	184500	163209680	2885	2885	2885	2885	0
64	20250325	184400	163209680	2885	2885	2885	2885	0
65	20250325	184300	163209680	2885	2885	2885	2885	0
66	20250325	184200	163209680	2885	2885	2885	2885	0
67	20250325	184100	163209680	2885	2885	2885	2885	0
68	20250325	184000	163209680	2885	2885	2885	2885	0
69	20250325	183900	163209680	2885	2885	2885	2885	0
70	20250325	183800	163209680	2885	2885	2885	2885	0
71	20250325	183700	163209680	2885	2885	2885	2885	0
72	20250325	183600	163209680	2885	2885	2885	2885	0
73	20250325	183500	163209680	2885	2885	2885	2885	0
74	20250325	183400	163209680	2885	2885	2885	2885	0
75	20250325	183300	163209680	2885	2885	2885	2885	0
76	20250325	183200	163209680	2885	2885	2885	2885	0
77	20250325	183100	163209680	2885	2885	2885	2885	0
78	20250325	183000	163209680	2885	2885	2885	2885	0
79	20250325	182900	163209680	2885	2885	2885	2885	0
80	20250325	182800	163209680	2885	2885	2885	2885	0
81	20250325	182700	163209680	2885	2885	2885	2885	0
82	20250325	182600	163209680	2885	2885	2885	2885	0
83	20250325	182500	163209680	2885	2885	2885	2885	0
84	20250325	182400	163209680	2885	2885	2885	2885	0
85	20250325	182300	163209680	2885	2885	2885	2885	0
86	20250325	182200	163209680	2885	2885	2885	2885	0
87	20250325	182100	163209680	2885	2885	2885	2885	0
88	20250325	182000	163209680	2885	2885	2885	2885	0
89	20250325	181900	163209680	2885	2885	2885	2885	0
90	20250325	181800	163209680	2885	2885	2885	2885	0
91	20250325	181700	163209680	2885	2885	2885	2885	0
92	20250325	181600	163209680	2885	2885	2885	2885	1296
93	20250325	181500	163209680	2885	2885	2885	2885	0
94	20250325	181400	163209680	2885	2885	2885	2885	0
95	20250325	181300	163209680	2885	2885	2885	2885	0
96	20250325	181200	163209680	2885	2885	2885	2885	0
97	20250325	181100	163209680	2885	2885	2885	2885	0
98	20250325	181000	163209680	2885	2885	2885	2885	0
99	20250325	180900	163209680	2885	2885	2885	2885	0
100	20250325	180800	163209680	2885	2885	2885	2885	0
101	20250325	180700	163209680	2885	2885	2885	2885	0
102	20250325	180600	163209680	2885	2885	2885	2885	0
103	20250325	180500	163209680	2885	2885	2885	2885	0
104	20250325	180400	163209680	2885	2885	2885	2885	0
105	20250325	180300	163209680	2885	2885	2885	2885	0
106	20250325	180200	163209680	2885	2885	2885	2885	0
107	20250325	180100	163209680	2885	2885	2885	2885	0
108	20250325	180000	163209680	2885	2885	2885	2885	0
109	20250325	175900	163209680	2885	2885	2885	2885	0
110	20250325	175800	163209680	2885	2885	2885	2885	0
111	20250325	175700	163209680	2885	2885	2885	2885	0
112	20250325	175600	163209680	2885	2885	2885	2885	0
113	20250325	175500	163209680	2885	2885	2885	2885	0
114	20250325	175400	163209680	2885	2885	2885	2885	0
115	20250325	175300	163209680	2885	2885	2885	2885	0
116	20250325	175200	163209680	2885	2885	2885	2885	0
117	20250325	175100	163209680	2885	2885	2885	2885	0
118	20250325	175000	163209680	2885	2885	2885	2885	0
119	20250325	174900	163209680	2885	2885	2885	2885	0
120	20250325	174800	163209680	2885	2885	2885	2885	0
121	20250325	174700	163209680	2885	2885	2885	2885	0
122	20250325	174600	163209680	2885	2885	2885	2885	1296
123	20250325	174500	163209680	2885	2885	2885	2885	0
124	20250325	174400	163209680	2885	2885	2885	2885	0
125	20250325	174300	163209680	2885	2885	2885	2885	0
126	20250325	174200	163209680	2885	2885	2885	2885	0
127	20250325	174100	163209680	2885	2885	2885	2885	0
128	20250325	174000	163209680	2885	2885	2885	2885	0
129	20250325	173900	163209680	2885	2885	2885	2885	0
130	20250325	173800	163209680	2885	2885	2885	2885	0
131	20250325	173700	163209680	2885	2885	2885	2885	0
132	20250325	173600	163209680	2885	2885	2885	2885	0
133	20250325	173500	163209680	2885	2885	2885	2885	0
134	20250325	173400	163209680	2885	2885	2885	2885	0
135	20250325	173300	163209680	2885	2885	2885	2885	0
136	20250325	173200	163209680	2885	2885	2885	2885	0
137	20250325	173100	163209680	2885	2885	2885	2885	0
138	20250325	173000	163209680	2885	2885	2885	2885	0
139	20250325	172900	163209680	2885	2885	2885	2885	0
140	20250325	172800	163209680	2885	2885	2885	2885	0
141	20250325	172700	163209680	2885	2885	2885	2885	0
142	20250325	172600	163209680	2885	2885	2885	2885	0
143	20250325	172500	163209680	2885	2885	2885	2885	0
144	20250325	172400	163209680	2885	2885	2885	2885	0
145	20250325	172300	163209680	2885	2885	2885	2885	0
146	20250325	172200	163209680	2885	2885	2885	2885	0
147	20250325	172100	163209680	2885	2885	2885	2885	0
148	20250325	172000	163209680	2885	2885	2885	2885	0
149	20250325	171900	163209680	2885	2885	2885	2885	0
150	20250325	171800	163209680	2885	2885	2885	2885	0
151	20250325	171700	163209680	2885	2885	2885	2885	0
152	20250325	171600	163209680	2885	2885	2885	2885	1296
153	20250325	171500	163209680	2885	2885	2885	2885	0
154	20250325	171400	163209680	2885	2885	2885	2885	0
155	20250325	171300	163209680	2885	2885	2885	2885	0
156	20250325	171200	163209680	2885	2885	2885	2885	0
157	20250325	171100	163209680	2885	2885	2885	2885	0
158	20250325	171000	163209680	2885	2885	2885	2885	0
159	20250325	170900	163209680	2885	2885	2885	2885	0
160	20250325	170800	163209680	2885	2885	2885	2885	0
161	20250325	170700	163209680	2885	2885	2885	2885	0
162	20250325	170600	163209680	2885	2885	2885	2885	0
163	20250325	170500	163209680	2885	2885	2885	2885	0
164	20250325	170400	163209680	2885	2885	2885	2885	0
165	20250325	170300	163209680	2885	2885	2885	2885	0
166	20250325	170200	163209680	2885	2885	2885	2885	0
167	20250325	170100	163209680	2885	2885	2885	2885	0
168	20250325	170000	163209680	2885	2885	2885	2885	0
169	20250325	165900	163209680	2885	2885	2885	2885	0
170	20250325	165800	163209680	2885	2885	2885	2885	0
171	20250325	165700	163209680	2885	2885	2885	2885	0
172	20250325	165600	163209680	2885	2885	2885	2885	0
173	20250325	165500	163209680	2885	2885	2885	2885	0
174	20250325	165400	163209680	2885	2885	2885	2885	0
175	20250325	165300	163209680	2885	2885	2885	2885	0
176	20250325	165200	163209680	2885	2885	2885	2885	0
177	20250325	165100	163209680	2885	2885	2885	2885	0
178	20250325	165000	163209680	2885	2885	2885	2885	0
179	20250325	164900	163209680	2885	2885	2885	2885	0
180	20250325	164800	163209680	2885	2885	2885	2885	0
181	20250325	164700	163209680	2885	2885	2885	2885	0
182	20250325	164600	163209680	2885	2885	2885	2885	1296
183	20250325	164500	163209680	2885	2885	2885	2885	0
184	20250325	164400	163209680	2885	2885	2885	2885	0
185	20250325	164300	163209680	2885	2885	2885	2885	0
186	20250325	164200	163209680	2885	2885	2885	2885	0
187	20250325	164100	163209680	2885	2885	2885	2885	0
188	20250325	164000	163209680	2885	2885	2885	2885	0
189	20250325	163900	163209680	2885	2885	2885	2885	0
190	20250325	163800	163209680	2885	2885	2885	2885	0
191	20250325	163700	163209680	2885	2885	2885	2885	0
192	20250325	163600	163209680	2885	2885	2885	2885	0
193	20250325	163500	163209680	2885	2885	2885	2885	0
194	20250325	163400	163209680	2885	2885	2885	2885	0
195	20250325	163300	163209680	2885	2885	2885	2885	0
196	20250325	163200	163209680	2885	2885	2885	2885	0
197	20250325	163100	163209680	2885	2885	2885	2885	0
198	20250325	163000	163209680	2885	2885	2885	2885	0
199	20250325	162900	163209680	2885	2885	2885	2885	0
200	20250325	162800	163209680	2885	2885	2885	2885	0
201	20250325	162700	163209680	2885	2885	2885	2885	0
202	20250325	162600	163209680	2885	2885	2885	2885	0
203	20250325	162500	163209680	2885	2885	2885	2885	0
204	20250325	162400	163209680	2885	2885	2885	2885	0
205	20250325	162300	163209680	2885	2885	2885	2885	0
206	20250325	162200	163209680	2885	2885	2885	2885	0
207	20250325	162100	163209680	2885	2885	2885	2885	0
208	20250325	162000	163209680	2885	2885	2885	2885	0
209	20250325	161900	163209680	2885	2885	2885	2885	0
210	20250325	161800	163209680	2885	2885	2885	2885	0
211	20250325	161700	163209680	2885	2885	2885	2885	0
212	20250325	161600	163209680	2885	2885	2885	2885	1296
213	20250325	161500	163209680	2885	2885	2885	2885	0
214	20250325	161400	163209680	2885	2885	2885	2885	0
215	20250325	161300	163209680	2885	2885	2885	2885	0
216	20250325	161200	163209680	2885	2885	2885	2885	0
217	20250325	161100	163209680	2885	2885	2885	2885	0
218	20250325	161000	163209680	2885	2885	2885	2885	0
219	20250325	160900	163209680	2885	2885	2885	2885	0
220	20250325	160800	163209680	2885	2885	2885	2885	0
221	20250325	160700	163209680	2885	2885	2885	2885	0
222	20250325	160600	163209680	2885	2885	2885	2885	0
223	20250325	160500	163209680	2885	2885	2885	2885	0
224	20250325	160400	163209680	2885	2885	2885	2885	0
225	20250325	160300	163209680	2885	2885	2885	2885	0
226	20250325	160200	163209680	2885	2885	2885	2885	0
227	20250325	160100	163209680	2885	2885	2885	2885	0
228	20250325	160000	163209680	2885	2885	2885	2885	0
229	20250325	155900	163209680	2885	2885	2885	2885	0
230	20250325	155800	163209680	2885	2885	2885	2885	0
231	20250325	155700	163209680	2885	2885	2885	2885	0
232	20250325	155600	163209680	2885	2885	2885	2885	0
233	20250325	155500	163209680	2885	2885	2885	2885	0
234	20250325	155400	163209680	2885	2885	2885	2885	0
235	20250325	155300	163209680	2885	2885	2885	2885	0
236	20250325	155200	163209680	2885	2885	2885	2885	0
237	20250325	155100	163209680	2885	2885	2885	2885	0
238	20250325	155000	163209680	2885	2885	2885	2885	0
239	20250325	154900	163209680	2885	2885	2885	2885	0
240	20250325	154800	163209680	2885	2885	2885	2885	0
241	20250325	154700	163209680	2885	2885	2885	2885	0
242	20250325	154600	163209680	2885	2885	2885	2885	1296
243	20250325	154500	163209680	2885	2885	2885	2885	0
244	20250325	154400	163209680	2885	2885	2885	2885	0
245	20250325	154300	163209680	2885	2885	2885	2885	0
246	20250325	154200	163209680	2885	2885	2885	2885	0
247	20250325	154100	163209680	2885	2885	2885	2885	0
248	20250325	154000	163209680	2885	2885	2885	2885	0
249	20250325	153900	163209680	2885	2885	2885	2885	0
250	20250325	153800	163209680	2885	2885	2885	2885	0
251	20250325	153700	163209680	2885	2885	2885	2885	0
252	20250325	153600	163209680	2885	2885	2885	2885	0
253	20250325	153500	163209680	2885	2885	2885	2885	0
254	20250325	153400	163209680	2885	2885	2885	2885	0
255	20250325	153300	163209680	2885	2885	2885	2885	0
256	20250325	153200	163209680	2885	2885	2885	2885	0
257	20250325	153100	163209680	2885	2885	2885	2885	0
258	20250325	153000	163209680	2885	2885	2885	2885	1296
259	20250325	152900	159470720	2890	2890	2890	2890	0
260	20250325	152800	159470720	2890	2890	2890	2890	0
261	20250325	152700	159470720	2890	2890	2890	2890	0
262	20250325	152600	159470720	2890	2890	2890	2890	0
263	20250325	152500	159470720	2890	2890	2890	2890	0
264	20250325	152400	159470720	2890	2890	2890	2890	0
265	20250325	152300	159470720	2890	2890	2890	2890	0
266	20250325	152200	159470720	2890	2890	2890	2890	0
267	20250325	152100	159470720	2890	2890	2890	2890	0
268	20250325	152000	159470720	2890	2890	2890	2890	0
269	20250325	151900	159470720	2890	2890	2890	2890	0
270	20250325	151800	159470720	2890	2890	2890	2890	3
271	20250325	151700	159462050	2870	2870	2870	2870	4
272	20250325	151600	159450570	2895	2895	2895	2895	0
273	20250325	151500	159450570	2895	2895	2895	2895	0
274	20250325	151400	159450570	2895	2895	2895	2895	0
275	20250325	151300	159450570	2895	2890	2895	2890	100
276	20250325	151200	159161240	2890	2890	2890	2890	25
277	20250325	151100	159088990	2895	2870	2895	2870	336
278	20250325	151000	158123660	2870	2850	2870	2845	657
279	20250325	150900	156253975	2845	2860	2860	2845	666
280	20250325	150800	154359045	2875	2875	2875	2875	0
281	20250325	150700	154359045	2875	2875	2875	2875	1
282	20250325	150600	154356170	2875	2875	2875	2875	0
283	20250325	150500	154356170	2875	2885	2885	2875	9
284	20250325	150400	154330245	2890	2890	2890	2890	0
285	20250325	150300	154330245	2890	2890	2890	2890	0
286	20250325	150200	154330245	2890	2890	2890	2890	0
287	20250325	150100	154330245	2890	2885	2890	2880	242
288	20250325	150000	153632090	2890	2890	2890	2890	5
289	20250325	145900	153617640	2890	2890	2890	2890	15
290	20250325	145800	153574290	2890	2885	2890	2885	8
291	20250325	145700	153551175	2880	2875	2880	2875	511
292	20250325	145600	152081975	2875	2875	2875	2875	0
293	20250325	145500	152081975	2875	2875	2875	2875	0
294	20250325	145400	152081975	2875	2875	2875	2875	0
295	20250325	145300	152081975	2875	2875	2875	2875	0
296	20250325	145200	152081975	2875	2875	2875	2875	0
297	20250325	145100	152081975	2875	2875	2875	2875	0
298	20250325	145000	152081975	2875	2870	2875	2870	2
299	20250325	144900	152076230	2865	2865	2865	2865	456
300	20250325	144800	150769790	2860	2860	2860	2860	0
301	20250325	144700	150769790	2860	2860	2860	2860	818
302	20250325	144600	148430310	2860	2860	2860	2860	0
303	20250325	144500	148430310	2860	2860	2860	2860	0
304	20250325	144400	148430310	2860	2860	2860	2860	0
305	20250325	144300	148430310	2860	2850	2860	2845	308
306	20250325	144200	147553925	2860	2860	2860	2860	3
307	20250325	144100	147545345	2855	2855	2855	2855	0
308	20250325	144000	147545345	2855	2855	2855	2855	0
309	20250325	143900	147545345	2855	2840	2855	2840	102
310	20250325	143800	147255635	2840	2840	2840	2840	154
311	20250325	143700	146818275	2840	2850	2850	2840	337
312	20250325	143600	145860805	2855	2855	2855	2855	0
313	20250325	143500	145860805	2855	2855	2855	2855	1
314	20250325	143400	145857950	2850	2850	2850	2850	0
315	20250325	143300	145857950	2850	2850	2850	2850	0
316	20250325	143200	145857950	2850	2850	2850	2850	0
317	20250325	143100	145857950	2850	2850	2850	2850	0
318	20250325	143000	145857950	2850	2850	2850	2850	2
319	20250325	142900	145852250	2850	2850	2850	2850	0
320	20250325	142800	145852250	2850	2840	2850	2840	28
321	20250325	142700	145772720	2840	2840	2840	2840	0
322	20250325	142600	145772720	2840	2840	2840	2840	0
323	20250325	142500	145772720	2840	2845	2845	2840	382
324	20250325	142400	144687735	2845	2845	2845	2845	0
325	20250325	142300	144687735	2845	2845	2845	2845	1
326	20250325	142200	144684890	2845	2845	2845	2845	0
327	20250325	142100	144684890	2845	2845	2850	2845	108
328	20250325	142000	144377610	2845	2845	2845	2845	20
329	20250325	141900	144320710	2850	2850	2850	2850	4
330	20250325	141800	144309310	2845	2845	2845	2845	0
331	20250325	141700	144309310	2845	2845	2845	2845	10
332	20250325	141600	144280860	2845	2845	2845	2845	378
333	20250325	141500	143205450	2850	2850	2850	2850	1
334	20250325	141400	143202600	2855	2855	2855	2855	0
335	20250325	141300	143202600	2855	2855	2855	2855	0
336	20250325	141200	143202600	2855	2855	2855	2855	0
337	20250325	141100	143202600	2855	2855	2855	2855	1
338	20250325	141000	143199745	2845	2845	2845	2845	0
339	20250325	140900	143199745	2845	2845	2845	2845	2
340	20250325	140800	143194055	2840	2840	2840	2840	0
341	20250325	140700	143194055	2840	2850	2850	2840	238
342	20250325	140600	142517525	2855	2855	2855	2855	11
343	20250325	140500	142486120	2855	2855	2855	2855	3
344	20250325	140400	142477555	2860	2860	2860	2860	0
345	20250325	140300	142477555	2860	2860	2860	2860	0
346	20250325	140200	142477555	2860	2855	2860	2855	5
347	20250325	140100	142463270	2860	2860	2860	2860	0
348	20250325	140000	142463270	2860	2860	2860	2860	1
349	20250325	135900	142460410	2855	2855	2855	2855	0
350	20250325	135800	142460410	2855	2855	2855	2855	0
351	20250325	135700	142460410	2855	2860	2865	2855	230
352	20250325	135600	141801780	2865	2865	2865	2865	0
353	20250325	135500	141801780	2865	2865	2865	2865	0
354	20250325	135400	141801780	2865	2865	2865	2865	0
355	20250325	135300	141801780	2865	2865	2865	2865	0
356	20250325	135200	141801780	2865	2865	2865	2865	0
357	20250325	135100	141801780	2865	2865	2865	2865	0
358	20250325	135000	141801780	2865	2865	2865	2865	0
359	20250325	134900	141801780	2865	2865	2865	2865	0
360	20250325	134800	141801780	2865	2865	2865	2865	10
361	20250325	134700	141773130	2855	2850	2855	2850	22
362	20250325	134600	141710400	2845	2845	2845	2845	3
363	20250325	134500	141701865	2840	2840	2840	2840	0
364	20250325	134400	141701865	2840	2840	2840	2840	0
365	20250325	134300	141701865	2840	2840	2840	2840	0
366	20250325	134200	141701865	2840	2845	2845	2840	800
367	20250325	134100	139429785	2870	2870	2870	2870	0
368	20250325	134000	139429785	2870	2870	2870	2870	0
369	20250325	133900	139429785	2870	2860	2870	2860	274
370	20250325	133800	138645140	2855	2845	2855	2845	106
371	20250325	133700	138343040	2840	2840	2840	2840	688
372	20250325	133600	136389120	2840	2840	2840	2840	4152
373	20250325	133500	124597440	2840	2840	2840	2840	500
374	20250325	133400	123177440	2835	2840	2840	2835	320
375	20250325	133300	122268740	2840	2840	2840	2840	1001
376	20250325	133200	119425900	2840	2840	2840	2840	2000
377	20250325	133100	113745900	2835	2830	2835	2830	47
378	20250325	133000	113612720	2840	2840	2840	2840	0
379	20250325	132900	113612720	2840	2840	2840	2840	0
380	20250325	132800	113612720	2840	2840	2840	2840	54
381	20250325	132700	113459360	2840	2840	2840	2840	20
382	20250325	132600	113402560	2850	2850	2850	2850	0
383	20250325	132500	113402560	2850	2850	2850	2850	0
384	20250325	132400	113402560	2850	2850	2850	2850	10
385	20250325	132300	113374060	2860	2860	2860	2860	0
386	20250325	132200	113374060	2860	2860	2860	2860	0
387	20250325	132100	113374060	2860	2860	2860	2860	0
388	20250325	132000	113374060	2860	2835	2860	2835	7
389	20250325	131900	113354110	2835	2835	2835	2835	1
390	20250325	131800	113351275	2830	2825	2830	2825	103
391	20250325	131700	113060285	2825	2825	2825	2825	0
392	20250325	131600	113060285	2825	2815	2825	2815	5251
393	20250325	131500	98226750	2825	2815	2825	2805	9297
394	20250325	131400	72041415	2820	2850	2850	2820	904
395	20250325	131300	69480515	2875	2875	2875	2875	0
396	20250325	131200	69480515	2875	2875	2875	2875	0
397	20250325	131100	69480515	2875	2870	2875	2820	1822
398	20250325	131000	64293350	2865	2890	2890	2850	1361
399	20250325	130900	60387640	2890	2890	2890	2890	21
400	20250325	130800	60326950	2890	2890	2890	2890	0
401	20250325	130700	60326950	2890	2890	2890	2890	0
402	20250325	130600	60326950	2890	2890	2890	2890	0
403	20250325	130500	60326950	2890	2890	2890	2890	0
404	20250325	130400	60326950	2890	2910	2910	2890	2340
405	20250325	130300	53554870	2910	2910	2910	2910	0
406	20250325	130200	53554870	2910	2910	2910	2910	0
407	20250325	130100	53554870	2910	2910	2910	2910	0
408	20250325	130000	53554870	2910	2910	2910	2910	250
409	20250325	125900	52827370	2910	2910	2910	2910	0
410	20250325	125800	52827370	2910	2910	2910	2910	0
411	20250325	125700	52827370	2910	2910	2910	2910	0
412	20250325	125600	52827370	2910	2910	2910	2910	0
413	20250325	125500	52827370	2910	2910	2910	2910	399
414	20250325	125400	51666280	2925	2925	2925	2925	0
415	20250325	125300	51666280	2925	2925	2925	2925	0
416	20250325	125200	51666280	2925	2925	2925	2925	0
417	20250325	125100	51666280	2925	2925	2925	2925	0
418	20250325	125000	51666280	2925	2925	2925	2925	2
419	20250325	124900	51660430	2910	2910	2910	2910	9
420	20250325	124800	51634240	2905	2905	2905	2905	20
421	20250325	124700	51576140	2905	2905	2905	2905	0
422	20250325	124600	51576140	2905	2905	2905	2905	0
423	20250325	124500	51576140	2905	2905	2905	2905	0
424	20250325	124400	51576140	2905	2905	2905	2905	0
425	20250325	124300	51576140	2905	2905	2905	2905	0
426	20250325	124200	51576140	2905	2905	2905	2905	0
427	20250325	124100	51576140	2905	2905	2905	2905	0
428	20250325	124000	51576140	2905	2905	2905	2905	0
429	20250325	123900	51576140	2905	2905	2905	2905	0
430	20250325	123800	51576140	2905	2905	2905	2905	0
431	20250325	123700	51576140	2905	2905	2905	2905	0
432	20250325	123600	51576140	2905	2905	2905	2905	1
433	20250325	123500	51573235	2930	2930	2930	2930	0
434	20250325	123400	51573235	2930	2930	2930	2930	0
435	20250325	123300	51573235	2930	2910	2935	2910	260
436	20250325	123200	50810825	2895	2895	2895	2895	0
437	20250325	123100	50810825	2895	2895	2895	2895	0
438	20250325	123000	50810825	2895	2895	2895	2895	0
439	20250325	122900	50810825	2895	2895	2895	2895	0
440	20250325	122800	50810825	2895	2895	2895	2895	0
441	20250325	122700	50810825	2895	2895	2895	2895	0
442	20250325	122600	50810825	2895	2900	2900	2895	4
443	20250325	122500	50799240	2895	2895	2895	2895	0
444	20250325	122400	50799240	2895	2895	2895	2895	0
445	20250325	122300	50799240	2895	2895	2895	2895	13
446	20250325	122200	50761605	2895	2900	2900	2895	401
447	20250325	122100	49600590	2895	2895	2895	2895	0
448	20250325	122000	49600590	2895	2895	2895	2895	0
449	20250325	121900	49600590	2895	2895	2895	2895	1
450	20250325	121800	49597695	2910	2910	2910	2910	0
451	20250325	121700	49597695	2910	2910	2910	2910	1
452	20250325	121600	49594785	2895	2895	2895	2895	0
453	20250325	121500	49594785	2895	2895	2895	2895	0
454	20250325	121400	49594785	2895	2895	2895	2895	2
455	20250325	121300	49588995	2895	2895	2895	2895	0
456	20250325	121200	49588995	2895	2895	2895	2895	0
457	20250325	121100	49588995	2895	2900	2900	2895	101
458	20250325	121000	49296230	2900	2900	2900	2900	0
459	20250325	120900	49296230	2900	2900	2900	2900	0
460	20250325	120800	49296230	2900	2900	2900	2900	0
461	20250325	120700	49296230	2900	2910	2910	2900	1500
462	20250325	120600	44937685	2910	2910	2910	2910	0
463	20250325	120500	44937685	2910	2910	2910	2910	0
464	20250325	120400	44937685	2910	2910	2910	2910	0
465	20250325	120300	44937685	2910	2910	2910	2910	1
466	20250325	120200	44934775	2935	2935	2935	2935	0
467	20250325	120100	44934775	2935	2935	2935	2935	0
468	20250325	120000	44934775	2935	2935	2935	2935	1
469	20250325	115900	44931840	2910	2910	2910	2910	0
470	20250325	115800	44931840	2910	2925	2925	2910	606
471	20250325	115700	43165815	2925	2930	2930	2925	700
472	20250325	115600	41117645	2930	2930	2930	2930	2
473	20250325	115500	41111785	2935	2935	2935	2935	0
474	20250325	115400	41111785	2935	2935	2935	2935	1
475	20250325	115300	41108850	2945	2945	2945	2945	0
476	20250325	115200	41108850	2945	2945	2945	2945	0
477	20250325	115100	41108850	2945	2945	2945	2945	0
478	20250325	115000	41108850	2945	2945	2945	2945	0
479	20250325	114900	41108850	2945	2945	2945	2945	0
480	20250325	114800	41108850	2945	2945	2945	2945	0
481	20250325	114700	41108850	2945	2945	2945	2945	0
482	20250325	114600	41108850	2945	2945	2945	2945	0
483	20250325	114500	41108850	2945	2945	2945	2945	0
484	20250325	114400	41108850	2945	2945	2945	2945	0
485	20250325	114300	41108850	2945	2945	2945	2945	1
486	20250325	114200	41105905	2930	2930	2930	2930	0
487	20250325	114100	41105905	2930	2930	2930	2930	0
488	20250325	114000	41105905	2930	2930	2930	2930	0
489	20250325	113900	41105905	2930	2930	2930	2930	100
490	20250325	113800	40812905	2930	2930	2930	2930	0
491	20250325	113700	40812905	2930	2930	2930	2930	0
492	20250325	113600	40812905	2930	2930	2930	2930	4
493	20250325	113500	40801185	2930	2930	2930	2930	0
494	20250325	113400	40801185	2930	2930	2930	2930	6
495	20250325	113300	40783605	2930	2930	2930	2930	0
496	20250325	113200	40783605	2930	2930	2930	2930	0
497	20250325	113100	40783605	2930	2930	2930	2930	0
498	20250325	113000	40783605	2930	2930	2930	2930	0
499	20250325	112900	40783605	2930	2930	2930	2930	526
500	20250325	112800	39242425	2935	2935	2935	2935	474
501	20250325	112700	37851235	2945	2940	2945	2940	43
502	20250325	112600	37724655	2940	2940	2940	2940	0
503	20250325	112500	37724655	2940	2940	2940	2940	0
504	20250325	112400	37724655	2940	2940	2940	2940	0
505	20250325	112300	37724655	2940	2940	2940	2940	0
506	20250325	112200	37724655	2940	2940	2940	2940	0
507	20250325	112100	37724655	2940	2935	2940	2935	4
508	20250325	112000	37712910	2940	2940	2940	2940	77
509	20250325	111900	37486530	2935	2935	2935	2935	2
510	20250325	111800	37480660	2935	2935	2935	2935	0
511	20250325	111700	37480660	2935	2935	2935	2935	0
512	20250325	111600	37480660	2935	2935	2935	2935	3
513	20250325	111500	37471855	2935	2935	2935	2935	0
514	20250325	111400	37471855	2935	2935	2935	2935	0
515	20250325	111300	37471855	2935	2935	2935	2935	29
516	20250325	111200	37386740	2940	2940	2940	2940	29
517	20250325	111100	37301480	2935	2935	2935	2935	3
518	20250325	111000	37292675	2935	2935	2935	2935	0
519	20250325	110900	37292675	2935	2935	2935	2935	0
520	20250325	110800	37292675	2935	2935	2935	2935	1
521	20250325	110700	37289740	2935	2935	2935	2935	0
522	20250325	110600	37289740	2935	2935	2935	2935	100
523	20250325	110500	36996240	2935	2935	2935	2935	0
524	20250325	110400	36996240	2935	2935	2935	2935	0
525	20250325	110300	36996240	2935	2935	2935	2935	100
526	20250325	110200	36702740	2935	2940	2940	2935	206
527	20250325	110100	36097790	2940	2940	2940	2940	108
528	20250325	110000	35780270	2950	2950	2950	2950	0
529	20250325	105900	35780270	2950	2950	2950	2950	0
530	20250325	105800	35780270	2950	2950	2950	2950	0
531	20250325	105700	35780270	2950	2950	2950	2950	0
532	20250325	105600	35780270	2950	2950	2950	2950	1
533	20250325	105500	35777320	2955	2955	2955	2955	0
534	20250325	105400	35777320	2955	2955	2955	2955	0
535	20250325	105300	35777320	2955	2955	2955	2955	0
536	20250325	105200	35777320	2955	2955	2955	2955	0
537	20250325	105100	35777320	2955	2955	2955	2955	0
538	20250325	105000	35777320	2955	2955	2955	2955	413
539	20250325	104900	34556905	2955	2955	2955	2955	0
540	20250325	104800	34556905	2955	2955	2955	2955	0
541	20250325	104700	34556905	2955	2955	2955	2955	0
542	20250325	104600	34556905	2955	2940	2955	2940	10
543	20250325	104500	34527445	2940	2940	2940	2940	0
544	20250325	104400	34527445	2940	2940	2940	2940	0
545	20250325	104300	34527445	2940	2940	2940	2940	0
546	20250325	104200	34527445	2940	2940	2940	2940	0
547	20250325	104100	34527445	2940	2940	2940	2940	2
548	20250325	104000	34521565	2960	2960	2960	2960	0
549	20250325	103900	34521565	2960	2960	2960	2960	0
550	20250325	103800	34521565	2960	2960	2960	2960	0
551	20250325	103700	34521565	2960	2960	2960	2960	0
552	20250325	103600	34521565	2960	2960	2960	2960	0
553	20250325	103500	34521565	2960	2960	2960	2960	0
554	20250325	103400	34521565	2960	2960	2960	2960	0
555	20250325	103300	34521565	2960	2945	2960	2945	1000
556	20250325	103200	31567030	2945	2945	2945	2945	0
557	20250325	103100	31567030	2945	2945	2945	2945	0
558	20250325	103000	31567030	2945	2945	2945	2945	0
559	20250325	102900	31567030	2945	2945	2945	2945	0
560	20250325	102800	31567030	2945	2945	2945	2945	0
561	20250325	102700	31567030	2945	2945	2945	2945	0
562	20250325	102600	31567030	2945	2945	2945	2945	0
563	20250325	102500	31567030	2945	2945	2945	2945	0
564	20250325	102400	31567030	2945	2945	2945	2945	0
565	20250325	102300	31567030	2945	2945	2945	2945	0
566	20250325	102200	31567030	2945	2945	2945	2945	0
567	20250325	102100	31567030	2945	2945	2945	2945	0
568	20250325	102000	31567030	2945	2945	2945	2945	0
569	20250325	101900	31567030	2945	2945	2945	2945	0
570	20250325	101800	31567030	2945	2945	2945	2945	0
571	20250325	101700	31567030	2945	2945	2945	2945	0
572	20250325	101600	31567030	2945	2945	2945	2945	2
573	20250325	101500	31561140	2940	2940	2940	2940	0
574	20250325	101400	31561140	2940	2940	2940	2940	0
575	20250325	101300	31561140	2940	2940	2940	2940	0
576	20250325	101200	31561140	2940	2940	2940	2940	40
577	20250325	101100	31443540	2940	2940	2940	2940	0
578	20250325	101000	31443540	2940	2940	2940	2940	0
579	20250325	100900	31443540	2940	2940	2940	2940	3
580	20250325	100800	31434720	2940	2940	2940	2940	0
581	20250325	100700	31434720	2940	2940	2940	2940	0
582	20250325	100600	31434720	2940	2940	2940	2940	0
583	20250325	100500	31434720	2940	2940	2940	2940	6
584	20250325	100400	31417080	2930	2930	2930	2930	0
585	20250325	100300	31417080	2930	2930	2930	2930	0
586	20250325	100200	31417080	2930	2930	2930	2930	0
587	20250325	100100	31417080	2930	2930	2930	2930	64
588	20250325	100000	31229560	2950	2950	2950	2950	2
589	20250325	095900	31223660	2930	2930	2930	2930	0
590	20250325	095800	31223660	2930	2930	2930	2930	0
591	20250325	095700	31223660	2930	2940	2940	2930	367
592	20250325	095600	30147810	2940	2947	2947	2940	770
593	20250325	095500	27880150	2950	2950	2950	2950	0
594	20250325	095400	27880150	2950	2950	2950	2950	0
595	20250325	095300	27880150	2950	2950	2950	2950	3
596	20250325	095200	27871300	2950	2950	2950	2950	32
597	20250325	095100	27776900	2945	2950	2950	2945	172
598	20250325	095000	27269515	2950	2950	2950	2950	0
599	20250325	094900	27269515	2950	2955	2955	2950	358
600	20250325	094800	26211725	2955	2955	2955	2955	79
601	20250325	094700	25978280	2955	2955	2955	2955	0
602	20250325	094600	25978280	2955	2955	2955	2955	0
603	20250325	094500	25978280	2955	2950	2955	2945	404
604	20250325	094400	24786410	2950	2950	2950	2950	7
605	20250325	094300	24765760	2960	2960	2960	2960	0
606	20250325	094200	24765760	2960	2960	2960	2960	0
607	20250325	094100	24765760	2960	2960	2960	2960	0
608	20250325	094000	24765760	2960	2960	2960	2960	0
609	20250325	093900	24765760	2960	2960	2960	2960	5
610	20250325	093800	24750960	2955	2955	2955	2955	0
611	20250325	093700	24750960	2955	2955	2955	2955	0
612	20250325	093600	24750960	2955	2955	2955	2955	0
613	20250325	093500	24750960	2955	2955	2955	2955	0
614	20250325	093400	24750960	2955	2955	2955	2955	0
615	20250325	093300	24750960	2955	2955	2955	2955	0
616	20250325	093200	24750960	2955	2955	2955	2955	0
617	20250325	093100	24750960	2955	2955	2955	2955	3
618	20250325	093000	24742095	2965	2965	2965	2965	0
619	20250325	092900	24742095	2965	2960	2965	2960	4
620	20250325	092800	24730250	2960	2960	2960	2960	100
621	20250325	092700	24434250	2965	2965	2965	2965	0
622	20250325	092600	24434250	2965	2965	2965	2965	0
623	20250325	092500	24434250	2965	2965	2965	2965	1
624	20250325	092400	24431285	2960	2960	2960	2960	33
625	20250325	092300	24333605	2960	2960	2960	2960	0
626	20250325	092200	24333605	2960	2960	2960	2960	1
627	20250325	092100	24330645	2955	2955	2955	2955	0
628	20250325	092000	24330645	2955	2965	2965	2955	734
629	20250325	091900	22155035	2960	2960	2960	2960	0
630	20250325	091800	22155035	2960	2960	2960	2960	300
631	20250325	091700	21267035	2960	2950	2960	2950	759
632	20250325	091600	19020425	2950	2950	2950	2950	700
633	20250325	091500	16955425	2960	2960	2960	2960	800
634	20250325	091400	14587425	2960	2950	2960	2950	2200
635	20250325	091300	8080390	2955	2955	2955	2955	0
636	20250325	091200	8080390	2955	2955	2955	2955	0
637	20250325	091100	8080390	2955	2955	2955	2955	0
638	20250325	091000	8080390	2955	2950	2955	2930	658
639	20250325	090900	6147790	2955	2955	2955	2955	25
640	20250325	090800	6073915	2950	2950	2950	2950	49
641	20250325	090700	5929365	2950	2950	2950	2950	0
642	20250325	090600	5929365	2950	2950	2950	2945	649
643	20250325	090500	4015005	2955	2955	2955	2955	132
644	20250325	090400	3624945	2955	2955	2955	2955	0
645	20250325	090300	3624945	2955	2955	2955	2955	318
646	20250325	090200	2685255	2950	2960	2960	2950	204
647	20250325	090100	2083435	2965	2965	2965	2965	10
648	20250325	090000	2053785	2965	2940	2965	2940	697