KissMeData/306040/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	211100	226336060	4175	4175	4175	4175	406
3	20250325	211000	226336060	4175	4175	4175	4175	0
4	20250325	210900	226336060	4175	4175	4175	4175	0
5	20250325	210800	226336060	4175	4175	4175	4175	0
6	20250325	210700	226336060	4175	4175	4175	4175	0
7	20250325	210600	226336060	4175	4175	4175	4175	0
8	20250325	210500	226336060	4175	4175	4175	4175	0
9	20250325	210400	226336060	4175	4175	4175	4175	0
10	20250325	210300	226336060	4175	4175	4175	4175	0
11	20250325	210200	226336060	4175	4175	4175	4175	0
12	20250325	210100	226336060	4175	4175	4175	4175	0
13	20250325	210000	226336060	4175	4175	4175	4175	0
14	20250325	205900	226336060	4175	4175	4175	4175	0
15	20250325	205800	226336060	4175	4175	4175	4175	0
16	20250325	205700	226336060	4175	4175	4175	4175	0
17	20250325	205600	226336060	4175	4175	4175	4175	0
18	20250325	205500	226336060	4175	4175	4175	4175	0
19	20250325	205400	226336060	4175	4175	4175	4175	0
20	20250325	205300	226336060	4175	4175	4175	4175	0
21	20250325	205200	226336060	4175	4175	4175	4175	0
22	20250325	205100	226336060	4175	4175	4175	4175	0
23	20250325	205000	226336060	4175	4175	4175	4175	0
24	20250325	204900	226336060	4175	4175	4175	4175	0
25	20250325	204800	226336060	4175	4175	4175	4175	0
26	20250325	204700	226336060	4175	4175	4175	4175	0
27	20250325	204600	226336060	4175	4175	4175	4175	0
28	20250325	204500	226336060	4175	4175	4175	4175	0
29	20250325	204400	226336060	4175	4175	4175	4175	0
30	20250325	204300	226336060	4175	4175	4175	4175	0
31	20250325	204200	226336060	4175	4175	4175	4175	0
32	20250325	204100	226336060	4175	4175	4175	4175	406
33	20250325	204000	226336060	4175	4175	4175	4175	0
34	20250325	203900	226336060	4175	4175	4175	4175	0
35	20250325	203800	226336060	4175	4175	4175	4175	0
36	20250325	203700	226336060	4175	4175	4175	4175	0
37	20250325	203600	226336060	4175	4175	4175	4175	0
38	20250325	203500	226336060	4175	4175	4175	4175	0
39	20250325	203400	226336060	4175	4175	4175	4175	0
40	20250325	203300	226336060	4175	4175	4175	4175	0
41	20250325	203200	226336060	4175	4175	4175	4175	0
42	20250325	203100	226336060	4175	4175	4175	4175	0
43	20250325	203000	226336060	4175	4175	4175	4175	0
44	20250325	202900	226336060	4175	4175	4175	4175	0
45	20250325	202800	226336060	4175	4175	4175	4175	0
46	20250325	202700	226336060	4175	4175	4175	4175	0
47	20250325	202600	226336060	4175	4175	4175	4175	0
48	20250325	202500	226336060	4175	4175	4175	4175	0
49	20250325	202400	226336060	4175	4175	4175	4175	0
50	20250325	202300	226336060	4175	4175	4175	4175	0
51	20250325	202200	226336060	4175	4175	4175	4175	0
52	20250325	202100	226336060	4175	4175	4175	4175	0
53	20250325	202000	226336060	4175	4175	4175	4175	0
54	20250325	201900	226336060	4175	4175	4175	4175	0
55	20250325	201800	226336060	4175	4175	4175	4175	0
56	20250325	201700	226336060	4175	4175	4175	4175	0
57	20250325	201600	226336060	4175	4175	4175	4175	0
58	20250325	201500	226336060	4175	4175	4175	4175	0
59	20250325	201400	226336060	4175	4175	4175	4175	0
60	20250325	201300	226336060	4175	4175	4175	4175	0
61	20250325	201200	226336060	4175	4175	4175	4175	0
62	20250325	201100	226336060	4175	4175	4175	4175	406
63	20250325	201000	226336060	4175	4175	4175	4175	0
64	20250325	200900	226336060	4175	4175	4175	4175	0
65	20250325	200800	226336060	4175	4175	4175	4175	0
66	20250325	200700	226336060	4175	4175	4175	4175	0
67	20250325	200600	226336060	4175	4175	4175	4175	0
68	20250325	200500	226336060	4175	4175	4175	4175	0
69	20250325	200400	226336060	4175	4175	4175	4175	0
70	20250325	200300	226336060	4175	4175	4175	4175	0
71	20250325	200200	226336060	4175	4175	4175	4175	0
72	20250325	200100	226336060	4175	4175	4175	4175	0
73	20250325	200000	226336060	4175	4175	4175	4175	0
74	20250325	195900	226336060	4175	4175	4175	4175	0
75	20250325	195800	226336060	4175	4175	4175	4175	0
76	20250325	195700	226336060	4175	4175	4175	4175	0
77	20250325	195600	226336060	4175	4175	4175	4175	0
78	20250325	195500	226336060	4175	4175	4175	4175	0
79	20250325	195400	226336060	4175	4175	4175	4175	0
80	20250325	195300	226336060	4175	4175	4175	4175	0
81	20250325	195200	226336060	4175	4175	4175	4175	0
82	20250325	195100	226336060	4175	4175	4175	4175	0
83	20250325	195000	226336060	4175	4175	4175	4175	0
84	20250325	194900	226336060	4175	4175	4175	4175	0
85	20250325	194800	226336060	4175	4175	4175	4175	0
86	20250325	194700	226336060	4175	4175	4175	4175	0
87	20250325	194600	226336060	4175	4175	4175	4175	0
88	20250325	194500	226336060	4175	4175	4175	4175	0
89	20250325	194400	226336060	4175	4175	4175	4175	0
90	20250325	194300	226336060	4175	4175	4175	4175	0
91	20250325	194200	226336060	4175	4175	4175	4175	0
92	20250325	194100	226336060	4175	4175	4175	4175	406
93	20250325	194000	226336060	4175	4175	4175	4175	0
94	20250325	193900	226336060	4175	4175	4175	4175	0
95	20250325	193800	226336060	4175	4175	4175	4175	0
96	20250325	193700	226336060	4175	4175	4175	4175	0
97	20250325	193600	226336060	4175	4175	4175	4175	0
98	20250325	193500	226336060	4175	4175	4175	4175	0
99	20250325	193400	226336060	4175	4175	4175	4175	0
100	20250325	193300	226336060	4175	4175	4175	4175	0
101	20250325	193200	226336060	4175	4175	4175	4175	0
102	20250325	193100	226336060	4175	4175	4175	4175	0
103	20250325	193000	226336060	4175	4175	4175	4175	0
104	20250325	192900	226336060	4175	4175	4175	4175	0
105	20250325	192800	226336060	4175	4175	4175	4175	0
106	20250325	192700	226336060	4175	4175	4175	4175	0
107	20250325	192600	226336060	4175	4175	4175	4175	0
108	20250325	192500	226336060	4175	4175	4175	4175	0
109	20250325	192400	226336060	4175	4175	4175	4175	0
110	20250325	192300	226336060	4175	4175	4175	4175	0
111	20250325	192200	226336060	4175	4175	4175	4175	0
112	20250325	192100	226336060	4175	4175	4175	4175	0
113	20250325	192000	226336060	4175	4175	4175	4175	0
114	20250325	191900	226336060	4175	4175	4175	4175	0
115	20250325	191800	226336060	4175	4175	4175	4175	0
116	20250325	191700	226336060	4175	4175	4175	4175	0
117	20250325	191600	226336060	4175	4175	4175	4175	0
118	20250325	191500	226336060	4175	4175	4175	4175	0
119	20250325	191400	226336060	4175	4175	4175	4175	0
120	20250325	191300	226336060	4175	4175	4175	4175	0
121	20250325	191200	226336060	4175	4175	4175	4175	0
122	20250325	191100	226336060	4175	4175	4175	4175	406
123	20250325	191000	226336060	4175	4175	4175	4175	0
124	20250325	190900	226336060	4175	4175	4175	4175	0
125	20250325	190800	226336060	4175	4175	4175	4175	0
126	20250325	190700	226336060	4175	4175	4175	4175	0
127	20250325	190600	226336060	4175	4175	4175	4175	0
128	20250325	190500	226336060	4175	4175	4175	4175	0
129	20250325	190400	226336060	4175	4175	4175	4175	0
130	20250325	190300	226336060	4175	4175	4175	4175	0
131	20250325	190200	226336060	4175	4175	4175	4175	0
132	20250325	190100	226336060	4175	4175	4175	4175	0
133	20250325	190000	226336060	4175	4175	4175	4175	0
134	20250325	185900	226336060	4175	4175	4175	4175	0
135	20250325	185800	226336060	4175	4175	4175	4175	0
136	20250325	185700	226336060	4175	4175	4175	4175	0
137	20250325	185600	226336060	4175	4175	4175	4175	0
138	20250325	185500	226336060	4175	4175	4175	4175	0
139	20250325	185400	226336060	4175	4175	4175	4175	0
140	20250325	185300	226336060	4175	4175	4175	4175	0
141	20250325	185200	226336060	4175	4175	4175	4175	0
142	20250325	185100	226336060	4175	4175	4175	4175	0
143	20250325	185000	226336060	4175	4175	4175	4175	0
144	20250325	184900	226336060	4175	4175	4175	4175	0
145	20250325	184800	226336060	4175	4175	4175	4175	0
146	20250325	184700	226336060	4175	4175	4175	4175	0
147	20250325	184600	226336060	4175	4175	4175	4175	0
148	20250325	184500	226336060	4175	4175	4175	4175	0
149	20250325	184400	226336060	4175	4175	4175	4175	0
150	20250325	184300	226336060	4175	4175	4175	4175	0
151	20250325	184200	226336060	4175	4175	4175	4175	0
152	20250325	184100	226336060	4175	4175	4175	4175	406
153	20250325	184000	226336060	4175	4175	4175	4175	0
154	20250325	183900	226336060	4175	4175	4175	4175	0
155	20250325	183800	226336060	4175	4175	4175	4175	0
156	20250325	183700	226336060	4175	4175	4175	4175	0
157	20250325	183600	226336060	4175	4175	4175	4175	0
158	20250325	183500	226336060	4175	4175	4175	4175	0
159	20250325	183400	226336060	4175	4175	4175	4175	0
160	20250325	183300	226336060	4175	4175	4175	4175	0
161	20250325	183200	226336060	4175	4175	4175	4175	0
162	20250325	183100	226336060	4175	4175	4175	4175	0
163	20250325	183000	226336060	4175	4175	4175	4175	0
164	20250325	182900	226336060	4175	4175	4175	4175	0
165	20250325	182800	226336060	4175	4175	4175	4175	0
166	20250325	182700	226336060	4175	4175	4175	4175	0
167	20250325	182600	226336060	4175	4175	4175	4175	0
168	20250325	182500	226336060	4175	4175	4175	4175	0
169	20250325	182400	226336060	4175	4175	4175	4175	0
170	20250325	182300	226336060	4175	4175	4175	4175	0
171	20250325	182200	226336060	4175	4175	4175	4175	0
172	20250325	182100	226336060	4175	4175	4175	4175	0
173	20250325	182000	226336060	4175	4175	4175	4175	0
174	20250325	181900	226336060	4175	4175	4175	4175	0
175	20250325	181800	226336060	4175	4175	4175	4175	0
176	20250325	181700	226336060	4175	4175	4175	4175	0
177	20250325	181600	226336060	4175	4175	4175	4175	0
178	20250325	181500	226336060	4175	4175	4175	4175	0
179	20250325	181400	226336060	4175	4175	4175	4175	0
180	20250325	181300	226336060	4175	4175	4175	4175	0
181	20250325	181200	226336060	4175	4175	4175	4175	0
182	20250325	181100	226336060	4175	4175	4175	4175	406
183	20250325	181000	226336060	4175	4175	4175	4175	0
184	20250325	180900	226336060	4175	4175	4175	4175	0
185	20250325	180800	226336060	4175	4175	4175	4175	0
186	20250325	180700	226336060	4175	4175	4175	4175	0
187	20250325	180600	226336060	4175	4175	4175	4175	0
188	20250325	180500	226336060	4175	4175	4175	4175	0
189	20250325	180400	226336060	4175	4175	4175	4175	0
190	20250325	180300	226336060	4175	4175	4175	4175	0
191	20250325	180200	226336060	4175	4175	4175	4175	0
192	20250325	180100	226336060	4175	4175	4175	4175	0
193	20250325	180000	226336060	4175	4175	4175	4175	0
194	20250325	175900	226336060	4175	4175	4175	4175	0
195	20250325	175800	226336060	4175	4175	4175	4175	0
196	20250325	175700	226336060	4175	4175	4175	4175	0
197	20250325	175600	226336060	4175	4175	4175	4175	0
198	20250325	175500	226336060	4175	4175	4175	4175	0
199	20250325	175400	226336060	4175	4175	4175	4175	0
200	20250325	175300	226336060	4175	4175	4175	4175	0
201	20250325	175200	226336060	4175	4175	4175	4175	0
202	20250325	175100	226336060	4175	4175	4175	4175	0
203	20250325	175000	226336060	4175	4175	4175	4175	0
204	20250325	174900	226336060	4175	4175	4175	4175	0
205	20250325	174800	226336060	4175	4175	4175	4175	0
206	20250325	174700	226336060	4175	4175	4175	4175	0
207	20250325	174600	226336060	4175	4175	4175	4175	0
208	20250325	174500	226336060	4175	4175	4175	4175	0
209	20250325	174400	226336060	4175	4175	4175	4175	0
210	20250325	174300	226336060	4175	4175	4175	4175	0
211	20250325	174200	226336060	4175	4175	4175	4175	0
212	20250325	174100	226336060	4175	4175	4175	4175	406
213	20250325	174000	226336060	4175	4175	4175	4175	0
214	20250325	173900	226336060	4175	4175	4175	4175	0
215	20250325	173800	226336060	4175	4175	4175	4175	0
216	20250325	173700	226336060	4175	4175	4175	4175	0
217	20250325	173600	226336060	4175	4175	4175	4175	0
218	20250325	173500	226336060	4175	4175	4175	4175	0
219	20250325	173400	226336060	4175	4175	4175	4175	0
220	20250325	173300	226336060	4175	4175	4175	4175	0
221	20250325	173200	226336060	4175	4175	4175	4175	0
222	20250325	173100	226336060	4175	4175	4175	4175	0
223	20250325	173000	226336060	4175	4175	4175	4175	0
224	20250325	172900	226336060	4175	4175	4175	4175	0
225	20250325	172800	226336060	4175	4175	4175	4175	0
226	20250325	172700	226336060	4175	4175	4175	4175	0
227	20250325	172600	226336060	4175	4175	4175	4175	0
228	20250325	172500	226336060	4175	4175	4175	4175	0
229	20250325	172400	226336060	4175	4175	4175	4175	0
230	20250325	172300	226336060	4175	4175	4175	4175	0
231	20250325	172200	226336060	4175	4175	4175	4175	0
232	20250325	172100	226336060	4175	4175	4175	4175	0
233	20250325	172000	226336060	4175	4175	4175	4175	0
234	20250325	171900	226336060	4175	4175	4175	4175	0
235	20250325	171800	226336060	4175	4175	4175	4175	0
236	20250325	171700	226336060	4175	4175	4175	4175	0
237	20250325	171600	226336060	4175	4175	4175	4175	0
238	20250325	171500	226336060	4175	4175	4175	4175	0
239	20250325	171400	226336060	4175	4175	4175	4175	0
240	20250325	171300	226336060	4175	4175	4175	4175	0
241	20250325	171200	226336060	4175	4175	4175	4175	0
242	20250325	171100	226336060	4175	4175	4175	4175	406
243	20250325	171000	226336060	4175	4175	4175	4175	0
244	20250325	170900	226336060	4175	4175	4175	4175	0
245	20250325	170800	226336060	4175	4175	4175	4175	0
246	20250325	170700	226336060	4175	4175	4175	4175	0
247	20250325	170600	226336060	4175	4175	4175	4175	0
248	20250325	170500	226336060	4175	4175	4175	4175	0
249	20250325	170400	226336060	4175	4175	4175	4175	0
250	20250325	170300	226336060	4175	4175	4175	4175	0
251	20250325	170200	226336060	4175	4175	4175	4175	0
252	20250325	170100	226336060	4175	4175	4175	4175	0
253	20250325	170000	226336060	4175	4175	4175	4175	0
254	20250325	165900	226336060	4175	4175	4175	4175	0
255	20250325	165800	226336060	4175	4175	4175	4175	0
256	20250325	165700	226336060	4175	4175	4175	4175	0
257	20250325	165600	226336060	4175	4175	4175	4175	0
258	20250325	165500	226336060	4175	4175	4175	4175	0
259	20250325	165400	226336060	4175	4175	4175	4175	0
260	20250325	165300	226336060	4175	4175	4175	4175	0
261	20250325	165200	226336060	4175	4175	4175	4175	0
262	20250325	165100	226336060	4175	4175	4175	4175	0
263	20250325	165000	226336060	4175	4175	4175	4175	0
264	20250325	164900	226336060	4175	4175	4175	4175	0
265	20250325	164800	226336060	4175	4175	4175	4175	0
266	20250325	164700	226336060	4175	4175	4175	4175	0
267	20250325	164600	226336060	4175	4175	4175	4175	0
268	20250325	164500	226336060	4175	4175	4175	4175	0
269	20250325	164400	226336060	4175	4175	4175	4175	0
270	20250325	164300	226336060	4175	4175	4175	4175	0
271	20250325	164200	226336060	4175	4175	4175	4175	0
272	20250325	164100	226336060	4175	4175	4175	4175	406
273	20250325	164000	226336060	4175	4175	4175	4175	0
274	20250325	163900	226336060	4175	4175	4175	4175	0
275	20250325	163800	226336060	4175	4175	4175	4175	0
276	20250325	163700	226336060	4175	4175	4175	4175	0
277	20250325	163600	226336060	4175	4175	4175	4175	0
278	20250325	163500	226336060	4175	4175	4175	4175	0
279	20250325	163400	226336060	4175	4175	4175	4175	0
280	20250325	163300	226336060	4175	4175	4175	4175	0
281	20250325	163200	226336060	4175	4175	4175	4175	0
282	20250325	163100	226336060	4175	4175	4175	4175	0
283	20250325	163000	226336060	4175	4175	4175	4175	0
284	20250325	162900	226336060	4175	4175	4175	4175	0
285	20250325	162800	226336060	4175	4175	4175	4175	0
286	20250325	162700	226336060	4175	4175	4175	4175	0
287	20250325	162600	226336060	4175	4175	4175	4175	0
288	20250325	162500	226336060	4175	4175	4175	4175	0
289	20250325	162400	226336060	4175	4175	4175	4175	0
290	20250325	162300	226336060	4175	4175	4175	4175	0
291	20250325	162200	226336060	4175	4175	4175	4175	0
292	20250325	162100	226336060	4175	4175	4175	4175	0
293	20250325	162000	226336060	4175	4175	4175	4175	0
294	20250325	161900	226336060	4175	4175	4175	4175	0
295	20250325	161800	226336060	4175	4175	4175	4175	0
296	20250325	161700	226336060	4175	4175	4175	4175	0
297	20250325	161600	226336060	4175	4175	4175	4175	0
298	20250325	161500	226336060	4175	4175	4175	4175	0
299	20250325	161400	226336060	4175	4175	4175	4175	0
300	20250325	161300	226336060	4175	4175	4175	4175	0
301	20250325	161200	226336060	4175	4175	4175	4175	0
302	20250325	161100	226336060	4175	4175	4175	4175	406
303	20250325	161000	226336060	4175	4175	4175	4175	0
304	20250325	160900	226336060	4175	4175	4175	4175	0
305	20250325	160800	226336060	4175	4175	4175	4175	0
306	20250325	160700	226336060	4175	4175	4175	4175	0
307	20250325	160600	226336060	4175	4175	4175	4175	0
308	20250325	160500	226336060	4175	4175	4175	4175	0
309	20250325	160400	226336060	4175	4175	4175	4175	0
310	20250325	160300	226336060	4175	4175	4175	4175	0
311	20250325	160200	226336060	4175	4175	4175	4175	0
312	20250325	160100	226336060	4175	4175	4175	4175	0
313	20250325	160000	226336060	4175	4175	4175	4175	0
314	20250325	155900	226336060	4175	4175	4175	4175	0
315	20250325	155800	226336060	4175	4175	4175	4175	0
316	20250325	155700	226336060	4175	4175	4175	4175	0
317	20250325	155600	226336060	4175	4175	4175	4175	0
318	20250325	155500	226336060	4175	4175	4175	4175	0
319	20250325	155400	226336060	4175	4175	4175	4175	0
320	20250325	155300	226336060	4175	4175	4175	4175	0
321	20250325	155200	226336060	4175	4175	4175	4175	0
322	20250325	155100	226336060	4175	4175	4175	4175	0
323	20250325	155000	226336060	4175	4175	4175	4175	0
324	20250325	154900	226336060	4175	4175	4175	4175	0
325	20250325	154800	226336060	4175	4175	4175	4175	0
326	20250325	154700	226336060	4175	4175	4175	4175	0
327	20250325	154600	226336060	4175	4175	4175	4175	0
328	20250325	154500	226336060	4175	4175	4175	4175	0
329	20250325	154400	226336060	4175	4175	4175	4175	0
330	20250325	154300	226336060	4175	4175	4175	4175	0
331	20250325	154200	226336060	4175	4175	4175	4175	0
332	20250325	154100	226336060	4175	4175	4175	4175	406
333	20250325	154000	226336060	4175	4175	4175	4175	0
334	20250325	153900	226336060	4175	4175	4175	4175	0
335	20250325	153800	226336060	4175	4175	4175	4175	0
336	20250325	153700	226336060	4175	4175	4175	4175	0
337	20250325	153600	226336060	4175	4175	4175	4175	0
338	20250325	153500	226336060	4175	4175	4175	4175	0
339	20250325	153400	226336060	4175	4175	4175	4175	0
340	20250325	153300	226336060	4175	4175	4175	4175	0
341	20250325	153200	226336060	4175	4175	4175	4175	0
342	20250325	153100	226336060	4175	4175	4175	4175	0
343	20250325	153000	226336060	4175	4175	4175	4175	406
344	20250325	152900	224641010	4175	4175	4175	4175	0
345	20250325	152800	224641010	4175	4175	4175	4175	0
346	20250325	152700	224641010	4175	4175	4175	4175	0
347	20250325	152600	224641010	4175	4175	4175	4175	0
348	20250325	152500	224641010	4175	4175	4175	4175	0
349	20250325	152400	224641010	4175	4175	4175	4175	0
350	20250325	152300	224641010	4175	4175	4175	4175	0
351	20250325	152200	224641010	4175	4175	4175	4175	0
352	20250325	152100	224641010	4175	4175	4175	4175	0
353	20250325	152000	224641010	4175	4175	4175	4175	0
354	20250325	151900	224641010	4175	4152	4175	4152	103
355	20250325	151800	224212595	4175	4090	4175	4090	166
356	20250325	151700	223520960	4090	4175	4175	4025	2239
357	20250325	151600	214364605	4175	4175	4175	4175	0
358	20250325	151500	214364605	4175	4175	4175	4175	0
359	20250325	151400	214364605	4175	4175	4175	4175	0
360	20250325	151300	214364605	4175	4175	4175	4175	10
361	20250325	151200	214322855	4150	4155	4155	4150	248
362	20250325	151100	213293600	4160	4160	4160	4160	22
363	20250325	151000	213202080	4170	4170	4170	4170	23
364	20250325	150900	213106170	4170	4170	4170	4170	0
365	20250325	150800	213106170	4170	4170	4170	4170	0
366	20250325	150700	213106170	4170	4170	4170	4170	0
367	20250325	150600	213106170	4170	4170	4170	4170	3
368	20250325	150500	213093660	4170	4170	4170	4170	0
369	20250325	150400	213093660	4170	4170	4170	4170	25
370	20250325	150300	212989410	4190	4190	4190	4190	0
371	20250325	150200	212989410	4190	4190	4190	4190	3
372	20250325	150100	212976840	4170	4170	4170	4170	0
373	20250325	150000	212976840	4170	4170	4170	4170	0
374	20250325	145900	212976840	4170	4170	4170	4170	1
375	20250325	145800	212972670	4220	4170	4220	4170	302
376	20250325	145700	211712785	4175	4175	4175	4175	50
377	20250325	145600	211504035	4180	4180	4180	4180	260
378	20250325	145500	210417235	4170	4170	4170	4170	0
379	20250325	145400	210417235	4170	4170	4170	4170	2
380	20250325	145300	210408895	4180	4180	4180	4180	2
381	20250325	145200	210400535	4175	4175	4175	4175	44
382	20250325	145100	210216835	4175	4175	4175	4175	0
383	20250325	145000	210216835	4175	4175	4175	4175	0
384	20250325	144900	210216835	4175	4175	4175	4175	6
385	20250325	144800	210191785	4220	4175	4220	4175	210
386	20250325	144700	209313065	4175	4175	4175	4175	0
387	20250325	144600	209313065	4175	4175	4175	4175	4
388	20250325	144500	209296365	4175	4170	4175	4170	7
389	20250325	144400	209267150	4170	4170	4170	4170	0
390	20250325	144300	209267150	4170	4170	4170	4170	0
391	20250325	144200	209267150	4170	4170	4170	4170	0
392	20250325	144100	209267150	4170	4170	4170	4170	0
393	20250325	144000	209267150	4170	4170	4170	4170	0
394	20250325	143900	209267150	4170	4170	4170	4170	0
395	20250325	143800	209267150	4170	4170	4170	4170	0
396	20250325	143700	209267150	4170	4170	4170	4170	0
397	20250325	143600	209267150	4170	4170	4170	4170	0
398	20250325	143500	209267150	4170	4170	4170	4170	30
399	20250325	143400	209142050	4170	4170	4170	4170	10
400	20250325	143300	209100350	4170	4170	4170	4170	8
401	20250325	143200	209066990	4180	4195	4195	4180	153
402	20250325	143100	208425640	4190	4190	4190	4190	0
403	20250325	143000	208425640	4190	4190	4190	4190	120
404	20250325	142900	207922840	4220	4220	4220	4220	0
405	20250325	142800	207922840	4220	4220	4220	4220	0
406	20250325	142700	207922840	4220	4220	4220	4220	0
407	20250325	142600	207922840	4220	4220	4220	4220	0
408	20250325	142500	207922840	4220	4190	4220	4190	3408
409	20250325	142400	193616255	4190	4185	4195	4185	1529
410	20250325	142300	187209860	4185	4185	4190	4185	1797
411	20250325	142200	179685815	4190	4175	4195	4175	1380
412	20250325	142100	173916165	4170	4170	4170	4165	3649
413	20250325	142000	158708725	4195	4195	4200	4195	22
414	20250325	141900	158616425	4195	4160	4195	4160	4568
415	20250325	141800	139574010	4160	4150	4165	4150	2478
416	20250325	141700	129276975	4150	4150	4150	4150	177
417	20250325	141600	128542425	4165	4150	4165	4145	2008
418	20250325	141500	120190800	4145	4165	4170	4145	439
419	20250325	141400	118368485	4170	4170	4170	4170	0
420	20250325	141300	118368485	4170	4170	4170	4170	0
421	20250325	141200	118368485	4170	4170	4170	4170	0
422	20250325	141100	118368485	4170	4170	4170	4170	0
423	20250325	141000	118368485	4170	4170	4170	4170	0
424	20250325	140900	118368485	4170	4170	4170	4170	0
425	20250325	140800	118368485	4170	4170	4170	4170	0
426	20250325	140700	118368485	4170	4170	4170	4170	0
427	20250325	140600	118368485	4170	4170	4170	4170	0
428	20250325	140500	118368485	4170	4170	4170	4170	0
429	20250325	140400	118368485	4170	4170	4170	4170	0
430	20250325	140300	118368485	4170	4170	4170	4170	0
431	20250325	140200	118368485	4170	4170	4170	4170	0
432	20250325	140100	118368485	4170	4170	4170	4170	0
433	20250325	140000	118368485	4170	4170	4170	4170	0
434	20250325	135900	118368485	4170	4170	4170	4170	0
435	20250325	135800	118368485	4170	4170	4170	4170	0
436	20250325	135700	118368485	4170	4170	4170	4170	0
437	20250325	135600	118368485	4170	4170	4170	4170	0
438	20250325	135500	118368485	4170	4170	4170	4170	0
439	20250325	135400	118368485	4170	4170	4170	4170	0
440	20250325	135300	118368485	4170	4170	4170	4170	0
441	20250325	135200	118368485	4170	4170	4170	4170	0
442	20250325	135100	118368485	4170	4170	4170	4170	0
443	20250325	135000	118368485	4170	4170	4170	4170	0
444	20250325	134900	118368485	4170	4170	4170	4170	0
445	20250325	134800	118368485	4170	4170	4170	4170	0
446	20250325	134700	118368485	4170	4170	4170	4170	2289
447	20250325	134600	108823355	4170	4170	4170	4170	980
448	20250325	134500	104736755	4170	4170	4170	4170	0
449	20250325	134400	104736755	4170	4170	4170	4170	0
450	20250325	134300	104736755	4170	4170	4170	4170	1
451	20250325	134200	104732585	4170	4170	4170	4170	0
452	20250325	134100	104732585	4170	4170	4170	4170	0
453	20250325	134000	104732585	4170	4170	4170	4170	0
454	20250325	133900	104732585	4170	4170	4170	4170	0
455	20250325	133800	104732585	4170	4170	4170	4170	0
456	20250325	133700	104732585	4170	4155	4170	4155	288
457	20250325	133600	103535510	4170	4150	4170	4150	392
458	20250325	133500	101908510	4170	4165	4170	4165	100
459	20250325	133400	101491850	4165	4165	4165	4165	13
460	20250325	133300	101437705	4160	4160	4160	4160	0
461	20250325	133200	101437705	4160	4160	4160	4160	0
462	20250325	133100	101437705	4160	4160	4160	4160	0
463	20250325	133000	101437705	4160	4160	4160	4160	0
464	20250325	132900	101437705	4160	4160	4160	4160	0
465	20250325	132800	101437705	4160	4160	4160	4160	0
466	20250325	132700	101437705	4160	4160	4160	4160	0
467	20250325	132600	101437705	4160	4160	4160	4160	0
468	20250325	132500	101437705	4160	4160	4160	4160	0
469	20250325	132400	101437705	4160	4160	4160	4160	0
470	20250325	132300	101437705	4160	4160	4160	4160	0
471	20250325	132200	101437705	4160	4160	4160	4160	0
472	20250325	132100	101437705	4160	4160	4160	4160	3
473	20250325	132000	101425225	4165	4165	4165	4165	0
474	20250325	131900	101425225	4165	4165	4165	4165	0
475	20250325	131800	101425225	4165	4165	4165	4165	0
476	20250325	131700	101425225	4165	4165	4165	4165	0
477	20250325	131600	101425225	4165	4165	4165	4165	0
478	20250325	131500	101425225	4165	4165	4165	4165	0
479	20250325	131400	101425225	4165	4165	4165	4165	0
480	20250325	131300	101425225	4165	4165	4165	4165	25
481	20250325	131200	101321100	4165	4160	4165	4160	367
482	20250325	131100	99792595	4165	4165	4165	4165	0
483	20250325	131000	99792595	4165	4160	4165	4160	15
484	20250325	130900	99730185	4160	4160	4160	4160	74
485	20250325	130800	99422345	4160	4160	4160	4160	0
486	20250325	130700	99422345	4160	4160	4160	4160	0
487	20250325	130600	99422345	4160	4160	4160	4160	0
488	20250325	130500	99422345	4160	4160	4160	4160	0
489	20250325	130400	99422345	4160	4160	4160	4160	0
490	20250325	130300	99422345	4160	4150	4160	4150	18
491	20250325	130200	99347565	4125	4125	4125	4125	0
492	20250325	130100	99347565	4125	4125	4125	4125	0
493	20250325	130000	99347565	4125	4125	4125	4125	0
494	20250325	125900	99347565	4125	4125	4125	4125	0
495	20250325	125800	99347565	4125	4135	4135	4125	100
496	20250325	125700	98934655	4170	4170	4170	4170	0
497	20250325	125600	98934655	4170	4170	4170	4170	0
498	20250325	125500	98934655	4170	4170	4170	4170	0
499	20250325	125400	98934655	4170	4170	4170	4170	89
500	20250325	125300	98563525	4170	4170	4170	4170	0
501	20250325	125200	98563525	4170	4170	4170	4170	0
502	20250325	125100	98563525	4170	4170	4170	4170	0
503	20250325	125000	98563525	4170	4165	4170	4165	18
504	20250325	124900	98488545	4135	4135	4135	4135	1
505	20250325	124800	98484410	4165	4165	4165	4165	9
506	20250325	124700	98446925	4190	4160	4190	4160	150
507	20250325	124600	97821995	4165	4165	4165	4165	0
508	20250325	124500	97821995	4165	4165	4165	4165	0
509	20250325	124400	97821995	4165	4165	4165	4165	0
510	20250325	124300	97821995	4165	4165	4165	4165	0
511	20250325	124200	97821995	4165	4165	4165	4165	0
512	20250325	124100	97821995	4165	4165	4165	4165	0
513	20250325	124000	97821995	4165	4165	4165	4165	0
514	20250325	123900	97821995	4165	4135	4165	4135	148
515	20250325	123800	97208050	4145	4145	4145	4145	0
516	20250325	123700	97208050	4145	4145	4145	4145	0
517	20250325	123600	97208050	4145	4145	4145	4145	0
518	20250325	123500	97208050	4145	4145	4145	4145	0
519	20250325	123400	97208050	4145	4145	4145	4145	0
520	20250325	123300	97208050	4145	4145	4145	4145	0
521	20250325	123200	97208050	4145	4145	4145	4145	0
522	20250325	123100	97208050	4145	4145	4145	4145	0
523	20250325	123000	97208050	4145	4145	4145	4145	10
524	20250325	122900	97166600	4150	4150	4150	4150	0
525	20250325	122800	97166600	4150	4150	4150	4150	0
526	20250325	122700	97166600	4150	4150	4150	4150	0
527	20250325	122600	97166600	4150	4150	4150	4150	0
528	20250325	122500	97166600	4150	4150	4150	4150	0
529	20250325	122400	97166600	4150	4150	4150	4150	0
530	20250325	122300	97166600	4150	4095	4150	4095	215
531	20250325	122200	96283125	4095	4095	4095	4095	461
532	20250325	122100	94395330	4095	4085	4095	4085	2876
533	20250325	122000	82643575	4085	4085	4085	4085	0
534	20250325	121900	82643575	4085	4085	4085	4085	63
535	20250325	121800	82386220	4085	4085	4085	4085	0
536	20250325	121700	82386220	4085	4085	4085	4085	0
537	20250325	121600	82386220	4085	4085	4085	4085	1
538	20250325	121500	82382135	4085	4085	4085	4085	0
539	20250325	121400	82382135	4085	4085	4085	4085	0
540	20250325	121300	82382135	4085	4085	4085	4085	0
541	20250325	121200	82382135	4085	4085	4085	4085	0
542	20250325	121100	82382135	4085	4085	4085	4085	0
543	20250325	121000	82382135	4085	4085	4085	4085	0
544	20250325	120900	82382135	4085	4085	4085	4085	0
545	20250325	120800	82382135	4085	4085	4085	4085	0
546	20250325	120700	82382135	4085	4085	4085	4085	0
547	20250325	120600	82382135	4085	4085	4085	4085	0
548	20250325	120500	82382135	4085	4085	4085	4085	0
549	20250325	120400	82382135	4085	4080	4085	4075	225
550	20250325	120300	81463655	4085	4085	4085	4085	0
551	20250325	120200	81463655	4085	4085	4085	4085	0
552	20250325	120100	81463655	4085	4085	4085	4085	0
553	20250325	120000	81463655	4085	4085	4085	4085	0
554	20250325	115900	81463655	4085	4085	4085	4085	0
555	20250325	115800	81463655	4085	4085	4085	4085	0
556	20250325	115700	81463655	4085	4085	4085	4085	0
557	20250325	115600	81463655	4085	4085	4085	4085	10
558	20250325	115500	81422805	4085	4085	4085	4085	0
559	20250325	115400	81422805	4085	4085	4085	4085	0
560	20250325	115300	81422805	4085	4085	4085	4085	0
561	20250325	115200	81422805	4085	4085	4085	4085	0
562	20250325	115100	81422805	4085	4085	4085	4085	0
563	20250325	115000	81422805	4085	4085	4085	4085	0
564	20250325	114900	81422805	4085	4085	4085	4085	0
565	20250325	114800	81422805	4085	4085	4085	4085	100
566	20250325	114700	81014305	4085	4085	4085	4085	0
567	20250325	114600	81014305	4085	4085	4085	4085	0
568	20250325	114500	81014305	4085	4085	4085	4085	0
569	20250325	114400	81014305	4085	4085	4085	4085	0
570	20250325	114300	81014305	4085	4085	4085	4085	0
571	20250325	114200	81014305	4085	4085	4085	4085	255
572	20250325	114100	79972630	4085	4085	4085	4085	160
573	20250325	114000	79319030	4085	4085	4085	4085	0
574	20250325	113900	79319030	4085	4085	4085	4085	0
575	20250325	113800	79319030	4085	4085	4085	4085	0
576	20250325	113700	79319030	4085	4085	4085	4085	0
577	20250325	113600	79319030	4085	4085	4085	4085	0
578	20250325	113500	79319030	4085	4085	4085	4085	0
579	20250325	113400	79319030	4085	4085	4085	4085	0
580	20250325	113300	79319030	4085	4085	4085	4085	10
581	20250325	113200	79278180	4085	4085	4085	4085	0
582	20250325	113100	79278180	4085	4085	4085	4085	0
583	20250325	113000	79278180	4085	4085	4085	4085	0
584	20250325	112900	79278180	4085	4085	4085	4085	0
585	20250325	112800	79278180	4085	4085	4085	4085	0
586	20250325	112700	79278180	4085	4085	4085	4085	3
587	20250325	112600	79265925	4085	4085	4085	4085	0
588	20250325	112500	79265925	4085	4085	4085	4085	0
589	20250325	112400	79265925	4085	4085	4085	4085	6
590	20250325	112300	79241415	4085	4085	4085	4085	0
591	20250325	112200	79241415	4085	4085	4085	4085	0
592	20250325	112100	79241415	4085	4085	4085	4085	0
593	20250325	112000	79241415	4085	4085	4085	4085	0
594	20250325	111900	79241415	4085	4085	4085	4085	0
595	20250325	111800	79241415	4085	4085	4085	4085	0
596	20250325	111700	79241415	4085	4085	4085	4085	0
597	20250325	111600	79241415	4085	4080	4085	4080	2
598	20250325	111500	79233250	4085	4085	4085	4085	1014
599	20250325	111400	75091060	4085	4085	4085	4085	0
600	20250325	111300	75091060	4085	4085	4085	4085	200
601	20250325	111200	74274060	4085	4085	4085	4085	3
602	20250325	111100	74261805	4085	4085	4085	4085	0
603	20250325	111000	74261805	4085	4085	4085	4085	0
604	20250325	110900	74261805	4085	4085	4085	4085	1
605	20250325	110800	74257720	4080	4080	4080	4080	0
606	20250325	110700	74257720	4080	4080	4080	4080	0
607	20250325	110600	74257720	4080	4080	4080	4080	0
608	20250325	110500	74257720	4080	4080	4080	4080	0
609	20250325	110400	74257720	4080	4080	4080	4080	0
610	20250325	110300	74257720	4080	4080	4080	4080	0
611	20250325	110200	74257720	4080	4080	4080	4080	0
612	20250325	110100	74257720	4080	4080	4080	4080	0
613	20250325	110000	74257720	4080	4080	4080	4080	1
614	20250325	105900	74253640	4080	4080	4080	4080	0
615	20250325	105800	74253640	4080	4080	4080	4080	0
616	20250325	105700	74253640	4080	4080	4080	4080	0
617	20250325	105600	74253640	4080	4080	4080	4080	0
618	20250325	105500	74253640	4080	4080	4080	4080	0
619	20250325	105400	74253640	4080	4080	4080	4080	0
620	20250325	105300	74253640	4080	4080	4080	4080	0
621	20250325	105200	74253640	4080	4080	4080	4080	0
622	20250325	105100	74253640	4080	4080	4080	4080	0
623	20250325	105000	74253640	4080	4080	4080	4080	0
624	20250325	104900	74253640	4080	4080	4080	4080	0
625	20250325	104800	74253640	4080	4080	4080	4080	0
626	20250325	104700	74253640	4080	4080	4080	4080	0
627	20250325	104600	74253640	4080	4080	4080	4080	0
628	20250325	104500	74253640	4080	4080	4080	4080	117
629	20250325	104400	73776280	4085	4085	4085	4085	0
630	20250325	104300	73776280	4085	4085	4085	4085	0
631	20250325	104200	73776280	4085	4085	4085	4085	0
632	20250325	104100	73776280	4085	4085	4085	4085	0
633	20250325	104000	73776280	4085	4085	4085	4085	7
634	20250325	103900	73747685	4080	4080	4080	4080	0
635	20250325	103800	73747685	4080	4080	4080	4080	0
636	20250325	103700	73747685	4080	4080	4080	4080	0
637	20250325	103600	73747685	4080	4080	4080	4080	0
638	20250325	103500	73747685	4080	4080	4080	4080	0
639	20250325	103400	73747685	4080	4080	4080	4080	0
640	20250325	103300	73747685	4080	4080	4080	4080	0
641	20250325	103200	73747685	4080	4080	4080	4080	0
642	20250325	103100	73747685	4080	4080	4080	4080	0
643	20250325	103000	73747685	4080	4080	4080	4080	2
644	20250325	102900	73739525	4080	4080	4080	4080	0
645	20250325	102800	73739525	4080	4080	4080	4080	0
646	20250325	102700	73739525	4080	4080	4080	4080	0
647	20250325	102600	73739525	4080	4085	4085	4080	2
648	20250325	102500	73731360	4080	4080	4080	4080	0
649	20250325	102400	73731360	4080	4085	4085	4080	13
650	20250325	102300	73678260	4085	4085	4085	4085	0
651	20250325	102200	73678260	4085	4085	4085	4085	1
652	20250325	102100	73674175	4085	4085	4085	4085	0
653	20250325	102000	73674175	4085	4085	4085	4085	3
654	20250325	101900	73661920	4080	4080	4080	4080	2
655	20250325	101800	73653760	4085	4085	4085	4085	0
656	20250325	101700	73653760	4085	4085	4085	4085	0
657	20250325	101600	73653760	4085	4085	4085	4085	0
658	20250325	101500	73653760	4085	4085	4085	4085	0
659	20250325	101400	73653760	4085	4085	4085	4085	3
660	20250325	101300	73641505	4080	4080	4080	4080	0
661	20250325	101200	73641505	4080	4080	4080	4080	0
662	20250325	101100	73641505	4080	4080	4080	4080	0
663	20250325	101000	73641505	4080	4080	4080	4080	0
664	20250325	100900	73641505	4080	4080	4080	4080	37
665	20250325	100800	73490545	4080	4080	4085	4080	1005
666	20250325	100700	69386545	4075	4075	4075	4075	0
667	20250325	100600	69386545	4075	4075	4075	4075	0
668	20250325	100500	69386545	4075	4075	4075	4075	0
669	20250325	100400	69386545	4075	4075	4075	4075	0
670	20250325	100300	69386545	4075	4075	4075	4075	0
671	20250325	100200	69386545	4075	4075	4075	4075	0
672	20250325	100100	69386545	4075	4075	4075	4075	0
673	20250325	100000	69386545	4075	4075	4075	4075	0
674	20250325	095900	69386545	4075	4075	4075	4075	0
675	20250325	095800	69386545	4075	4075	4075	4075	0
676	20250325	095700	69386545	4075	4075	4075	4075	0
677	20250325	095600	69386545	4075	4075	4075	4075	0
678	20250325	095500	69386545	4075	4075	4075	4075	0
679	20250325	095400	69386545	4075	4075	4075	4075	0
680	20250325	095300	69386545	4075	4075	4075	4075	0
681	20250325	095200	69386545	4075	4075	4075	4075	0
682	20250325	095100	69386545	4075	4075	4075	4075	0
683	20250325	095000	69386545	4075	4075	4075	4075	0
684	20250325	094900	69386545	4075	4075	4075	4075	1
685	20250325	094800	69382470	4080	4075	4080	4075	24
686	20250325	094700	69284575	4080	4080	4080	4080	0
687	20250325	094600	69284575	4080	4080	4080	4080	0
688	20250325	094500	69284575	4080	4080	4080	4080	8
689	20250325	094400	69251935	4080	4055	4080	4055	84
690	20250325	094300	68910970	4055	4055	4055	4055	37
691	20250325	094200	68760935	4055	4060	4060	4055	70
692	20250325	094100	68477050	4055	4055	4055	4055	56
693	20250325	094000	68249970	4075	4075	4075	4075	40
694	20250325	093900	68086970	4050	4050	4050	4050	404
695	20250325	093800	66450770	4050	4050	4050	4050	1
696	20250325	093700	66446720	4050	4050	4050	4050	0
697	20250325	093600	66446720	4050	4050	4050	4050	49
698	20250325	093500	66248270	4050	4050	4050	4050	0
699	20250325	093400	66248270	4050	4050	4050	4050	20
700	20250325	093300	66167270	4050	4035	4050	4035	313
701	20250325	093200	64904015	4025	4025	4025	4025	0
702	20250325	093100	64904015	4025	4025	4025	4025	0
703	20250325	093000	64904015	4025	4050	4050	4025	629
704	20250325	092900	62365315	4050	4050	4050	4050	18
705	20250325	092800	62292415	4050	4050	4050	4050	0
706	20250325	092700	62292415	4050	4045	4050	4045	8
707	20250325	092600	62260050	4030	4030	4030	4030	0
708	20250325	092500	62260050	4030	4030	4030	4030	0
709	20250325	092400	62260050	4030	4030	4030	4030	0
710	20250325	092300	62260050	4030	4065	4065	4005	3996
711	20250325	092200	46114765	4070	4070	4070	4070	110
712	20250325	092100	45667065	4075	4075	4075	4075	10
713	20250325	092000	45626315	4085	4075	4085	4075	51
714	20250325	091900	45418480	4085	4085	4085	4085	1
715	20250325	091800	45414395	4085	4085	4085	4085	6
716	20250325	091700	45389885	4070	4070	4070	4070	5
717	20250325	091600	45369535	4065	4065	4065	4065	0
718	20250325	091500	45369535	4065	4065	4070	4065	30
719	20250325	091400	45247575	4085	4085	4085	4085	0
720	20250325	091300	45247575	4085	4085	4085	4085	0
721	20250325	091200	45247575	4085	4085	4085	4085	0
722	20250325	091100	45247575	4085	4085	4085	4085	0
723	20250325	091000	45247575	4085	4085	4085	4085	0
724	20250325	090900	45247575	4085	4085	4085	4085	16
725	20250325	090800	45182215	4055	4055	4055	4055	0
726	20250325	090700	45182215	4055	4070	4070	4055	498
727	20250325	090600	43159990	4080	4125	4125	4080	7519
728	20250325	090500	12480385	4085	4130	4150	4085	16
729	20250325	090400	12414810	4080	4130	4130	4080	935
730	20250325	090300	8596560	4135	4170	4170	4080	1785
731	20250325	090200	1278365	4195	4195	4195	4195	0
732	20250325	090100	1278365	4195	4125	4230	4125	93
733	20250325	090000	889920	4120	4120	4120	4120	216