KissMeData/366030/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	212500	142043415	4145	4145	4145	4145	2617
3	20250326	212400	142043415	4145	4145	4145	4145	0
4	20250326	212300	142043415	4145	4145	4145	4145	0
5	20250326	212200	142043415	4145	4145	4145	4145	0
6	20250326	212100	142043415	4145	4145	4145	4145	0
7	20250326	212000	142043415	4145	4145	4145	4145	0
8	20250326	211900	142043415	4145	4145	4145	4145	0
9	20250326	211800	142043415	4145	4145	4145	4145	0
10	20250326	211700	142043415	4145	4145	4145	4145	0
11	20250326	211600	142043415	4145	4145	4145	4145	0
12	20250326	211500	142043415	4145	4145	4145	4145	0
13	20250326	211400	142043415	4145	4145	4145	4145	0
14	20250326	211300	142043415	4145	4145	4145	4145	0
15	20250326	211200	142043415	4145	4145	4145	4145	0
16	20250326	211100	142043415	4145	4145	4145	4145	0
17	20250326	211000	142043415	4145	4145	4145	4145	0
18	20250326	210900	142043415	4145	4145	4145	4145	0
19	20250326	210800	142043415	4145	4145	4145	4145	0
20	20250326	210700	142043415	4145	4145	4145	4145	0
21	20250326	210600	142043415	4145	4145	4145	4145	0
22	20250326	210500	142043415	4145	4145	4145	4145	0
23	20250326	210400	142043415	4145	4145	4145	4145	0
24	20250326	210300	142043415	4145	4145	4145	4145	0
25	20250326	210200	142043415	4145	4145	4145	4145	0
26	20250326	210100	142043415	4145	4145	4145	4145	0
27	20250326	210000	142043415	4145	4145	4145	4145	0
28	20250326	205900	142043415	4145	4145	4145	4145	0
29	20250326	205800	142043415	4145	4145	4145	4145	0
30	20250326	205700	142043415	4145	4145	4145	4145	0
31	20250326	205600	142043415	4145	4145	4145	4145	0
32	20250326	205500	142043415	4145	4145	4145	4145	2617
33	20250326	205400	142043415	4145	4145	4145	4145	0
34	20250326	205300	142043415	4145	4145	4145	4145	0
35	20250326	205200	142043415	4145	4145	4145	4145	0
36	20250326	205100	142043415	4145	4145	4145	4145	0
37	20250326	205000	142043415	4145	4145	4145	4145	0
38	20250326	204900	142043415	4145	4145	4145	4145	0
39	20250326	204800	142043415	4145	4145	4145	4145	0
40	20250326	204700	142043415	4145	4145	4145	4145	0
41	20250326	204600	142043415	4145	4145	4145	4145	0
42	20250326	204500	142043415	4145	4145	4145	4145	0
43	20250326	204400	142043415	4145	4145	4145	4145	0
44	20250326	204300	142043415	4145	4145	4145	4145	0
45	20250326	204200	142043415	4145	4145	4145	4145	0
46	20250326	204100	142043415	4145	4145	4145	4145	0
47	20250326	204000	142043415	4145	4145	4145	4145	0
48	20250326	203900	142043415	4145	4145	4145	4145	0
49	20250326	203800	142043415	4145	4145	4145	4145	0
50	20250326	203700	142043415	4145	4145	4145	4145	0
51	20250326	203600	142043415	4145	4145	4145	4145	0
52	20250326	203500	142043415	4145	4145	4145	4145	0
53	20250326	203400	142043415	4145	4145	4145	4145	0
54	20250326	203300	142043415	4145	4145	4145	4145	0
55	20250326	203200	142043415	4145	4145	4145	4145	0
56	20250326	203100	142043415	4145	4145	4145	4145	0
57	20250326	203000	142043415	4145	4145	4145	4145	0
58	20250326	202900	142043415	4145	4145	4145	4145	0
59	20250326	202800	142043415	4145	4145	4145	4145	0
60	20250326	202700	142043415	4145	4145	4145	4145	0
61	20250326	202600	142043415	4145	4145	4145	4145	0
62	20250326	202500	142043415	4145	4145	4145	4145	2617
63	20250326	202400	142043415	4145	4145	4145	4145	0
64	20250326	202300	142043415	4145	4145	4145	4145	0
65	20250326	202200	142043415	4145	4145	4145	4145	0
66	20250326	202100	142043415	4145	4145	4145	4145	0
67	20250326	202000	142043415	4145	4145	4145	4145	0
68	20250326	201900	142043415	4145	4145	4145	4145	0
69	20250326	201800	142043415	4145	4145	4145	4145	0
70	20250326	201700	142043415	4145	4145	4145	4145	0
71	20250326	201600	142043415	4145	4145	4145	4145	0
72	20250326	201500	142043415	4145	4145	4145	4145	0
73	20250326	201400	142043415	4145	4145	4145	4145	0
74	20250326	201300	142043415	4145	4145	4145	4145	0
75	20250326	201200	142043415	4145	4145	4145	4145	0
76	20250326	201100	142043415	4145	4145	4145	4145	0
77	20250326	201000	142043415	4145	4145	4145	4145	0
78	20250326	200900	142043415	4145	4145	4145	4145	0
79	20250326	200800	142043415	4145	4145	4145	4145	0
80	20250326	200700	142043415	4145	4145	4145	4145	0
81	20250326	200600	142043415	4145	4145	4145	4145	0
82	20250326	200500	142043415	4145	4145	4145	4145	0
83	20250326	200400	142043415	4145	4145	4145	4145	0
84	20250326	200300	142043415	4145	4145	4145	4145	0
85	20250326	200200	142043415	4145	4145	4145	4145	0
86	20250326	200100	142043415	4145	4145	4145	4145	0
87	20250326	200000	142043415	4145	4145	4145	4145	0
88	20250326	195900	142043415	4145	4145	4145	4145	0
89	20250326	195800	142043415	4145	4145	4145	4145	0
90	20250326	195700	142043415	4145	4145	4145	4145	0
91	20250326	195600	142043415	4145	4145	4145	4145	0
92	20250326	195500	142043415	4145	4145	4145	4145	2617
93	20250326	195400	142043415	4145	4145	4145	4145	0
94	20250326	195300	142043415	4145	4145	4145	4145	0
95	20250326	195200	142043415	4145	4145	4145	4145	0
96	20250326	195100	142043415	4145	4145	4145	4145	0
97	20250326	195000	142043415	4145	4145	4145	4145	0
98	20250326	194900	142043415	4145	4145	4145	4145	0
99	20250326	194800	142043415	4145	4145	4145	4145	0
100	20250326	194700	142043415	4145	4145	4145	4145	0
101	20250326	194600	142043415	4145	4145	4145	4145	0
102	20250326	194500	142043415	4145	4145	4145	4145	0
103	20250326	194400	142043415	4145	4145	4145	4145	0
104	20250326	194300	142043415	4145	4145	4145	4145	0
105	20250326	194200	142043415	4145	4145	4145	4145	0
106	20250326	194100	142043415	4145	4145	4145	4145	0
107	20250326	194000	142043415	4145	4145	4145	4145	0
108	20250326	193900	142043415	4145	4145	4145	4145	0
109	20250326	193800	142043415	4145	4145	4145	4145	0
110	20250326	193700	142043415	4145	4145	4145	4145	0
111	20250326	193600	142043415	4145	4145	4145	4145	0
112	20250326	193500	142043415	4145	4145	4145	4145	0
113	20250326	193400	142043415	4145	4145	4145	4145	0
114	20250326	193300	142043415	4145	4145	4145	4145	0
115	20250326	193200	142043415	4145	4145	4145	4145	0
116	20250326	193100	142043415	4145	4145	4145	4145	0
117	20250326	193000	142043415	4145	4145	4145	4145	0
118	20250326	192900	142043415	4145	4145	4145	4145	0
119	20250326	192800	142043415	4145	4145	4145	4145	0
120	20250326	192700	142043415	4145	4145	4145	4145	0
121	20250326	192600	142043415	4145	4145	4145	4145	0
122	20250326	192500	142043415	4145	4145	4145	4145	2617
123	20250326	192400	142043415	4145	4145	4145	4145	0
124	20250326	192300	142043415	4145	4145	4145	4145	0
125	20250326	192200	142043415	4145	4145	4145	4145	0
126	20250326	192100	142043415	4145	4145	4145	4145	0
127	20250326	192000	142043415	4145	4145	4145	4145	0
128	20250326	191900	142043415	4145	4145	4145	4145	0
129	20250326	191800	142043415	4145	4145	4145	4145	0
130	20250326	191700	142043415	4145	4145	4145	4145	0
131	20250326	191600	142043415	4145	4145	4145	4145	0
132	20250326	191500	142043415	4145	4145	4145	4145	0
133	20250326	191400	142043415	4145	4145	4145	4145	0
134	20250326	191300	142043415	4145	4145	4145	4145	0
135	20250326	191200	142043415	4145	4145	4145	4145	0
136	20250326	191100	142043415	4145	4145	4145	4145	0
137	20250326	191000	142043415	4145	4145	4145	4145	0
138	20250326	190900	142043415	4145	4145	4145	4145	0
139	20250326	190800	142043415	4145	4145	4145	4145	0
140	20250326	190700	142043415	4145	4145	4145	4145	0
141	20250326	190600	142043415	4145	4145	4145	4145	0
142	20250326	190500	142043415	4145	4145	4145	4145	0
143	20250326	190400	142043415	4145	4145	4145	4145	0
144	20250326	190300	142043415	4145	4145	4145	4145	0
145	20250326	190200	142043415	4145	4145	4145	4145	0
146	20250326	190100	142043415	4145	4145	4145	4145	0
147	20250326	190000	142043415	4145	4145	4145	4145	0
148	20250326	185900	142043415	4145	4145	4145	4145	0
149	20250326	185800	142043415	4145	4145	4145	4145	0
150	20250326	185700	142043415	4145	4145	4145	4145	0
151	20250326	185600	142043415	4145	4145	4145	4145	0
152	20250326	185500	142043415	4145	4145	4145	4145	2617
153	20250326	185400	142043415	4145	4145	4145	4145	0
154	20250326	185300	142043415	4145	4145	4145	4145	0
155	20250326	185200	142043415	4145	4145	4145	4145	0
156	20250326	185100	142043415	4145	4145	4145	4145	0
157	20250326	185000	142043415	4145	4145	4145	4145	0
158	20250326	184900	142043415	4145	4145	4145	4145	0
159	20250326	184800	142043415	4145	4145	4145	4145	0
160	20250326	184700	142043415	4145	4145	4145	4145	0
161	20250326	184600	142043415	4145	4145	4145	4145	0
162	20250326	184500	142043415	4145	4145	4145	4145	0
163	20250326	184400	142043415	4145	4145	4145	4145	0
164	20250326	184300	142043415	4145	4145	4145	4145	0
165	20250326	184200	142043415	4145	4145	4145	4145	0
166	20250326	184100	142043415	4145	4145	4145	4145	0
167	20250326	184000	142043415	4145	4145	4145	4145	0
168	20250326	183900	142043415	4145	4145	4145	4145	0
169	20250326	183800	142043415	4145	4145	4145	4145	0
170	20250326	183700	142043415	4145	4145	4145	4145	0
171	20250326	183600	142043415	4145	4145	4145	4145	0
172	20250326	183500	142043415	4145	4145	4145	4145	0
173	20250326	183400	142043415	4145	4145	4145	4145	0
174	20250326	183300	142043415	4145	4145	4145	4145	0
175	20250326	183200	142043415	4145	4145	4145	4145	0
176	20250326	183100	142043415	4145	4145	4145	4145	0
177	20250326	183000	142043415	4145	4145	4145	4145	0
178	20250326	182900	142043415	4145	4145	4145	4145	0
179	20250326	182800	142043415	4145	4145	4145	4145	0
180	20250326	182700	142043415	4145	4145	4145	4145	0
181	20250326	182600	142043415	4145	4145	4145	4145	0
182	20250326	182500	142043415	4145	4145	4145	4145	2617
183	20250326	182400	142043415	4145	4145	4145	4145	0
184	20250326	182300	142043415	4145	4145	4145	4145	0
185	20250326	182200	142043415	4145	4145	4145	4145	0
186	20250326	182100	142043415	4145	4145	4145	4145	0
187	20250326	182000	142043415	4145	4145	4145	4145	0
188	20250326	181900	142043415	4145	4145	4145	4145	0
189	20250326	181800	142043415	4145	4145	4145	4145	0
190	20250326	181700	142043415	4145	4145	4145	4145	0
191	20250326	181600	142043415	4145	4145	4145	4145	0
192	20250326	181500	142043415	4145	4145	4145	4145	0
193	20250326	181400	142043415	4145	4145	4145	4145	0
194	20250326	181300	142043415	4145	4145	4145	4145	0
195	20250326	181200	142043415	4145	4145	4145	4145	0
196	20250326	181100	142043415	4145	4145	4145	4145	0
197	20250326	181000	142043415	4145	4145	4145	4145	0
198	20250326	180900	142043415	4145	4145	4145	4145	0
199	20250326	180800	142043415	4145	4145	4145	4145	0
200	20250326	180700	142043415	4145	4145	4145	4145	0
201	20250326	180600	142043415	4145	4145	4145	4145	0
202	20250326	180500	142043415	4145	4145	4145	4145	0
203	20250326	180400	142043415	4145	4145	4145	4145	0
204	20250326	180300	142043415	4145	4145	4145	4145	0
205	20250326	180200	142043415	4145	4145	4145	4145	0
206	20250326	180100	142043415	4145	4145	4145	4145	0
207	20250326	180000	142043415	4145	4145	4145	4145	0
208	20250326	175900	142043415	4145	4145	4145	4145	0
209	20250326	175800	142043415	4145	4145	4145	4145	0
210	20250326	175700	142043415	4145	4145	4145	4145	0
211	20250326	175600	142043415	4145	4145	4145	4145	0
212	20250326	175500	142043415	4145	4145	4145	4145	2617
213	20250326	175400	142043415	4145	4145	4145	4145	0
214	20250326	175300	142043415	4145	4145	4145	4145	0
215	20250326	175200	142043415	4145	4145	4145	4145	0
216	20250326	175100	142043415	4145	4145	4145	4145	0
217	20250326	175000	142043415	4145	4145	4145	4145	0
218	20250326	174900	142043415	4145	4145	4145	4145	0
219	20250326	174800	142043415	4145	4145	4145	4145	0
220	20250326	174700	142043415	4145	4145	4145	4145	0
221	20250326	174600	142043415	4145	4145	4145	4145	0
222	20250326	174500	142043415	4145	4145	4145	4145	0
223	20250326	174400	142043415	4145	4145	4145	4145	0
224	20250326	174300	142043415	4145	4145	4145	4145	0
225	20250326	174200	142043415	4145	4145	4145	4145	0
226	20250326	174100	142043415	4145	4145	4145	4145	0
227	20250326	174000	142043415	4145	4145	4145	4145	0
228	20250326	173900	142043415	4145	4145	4145	4145	0
229	20250326	173800	142043415	4145	4145	4145	4145	0
230	20250326	173700	142043415	4145	4145	4145	4145	0
231	20250326	173600	142043415	4145	4145	4145	4145	0
232	20250326	173500	142043415	4145	4145	4145	4145	0
233	20250326	173400	142043415	4145	4145	4145	4145	0
234	20250326	173300	142043415	4145	4145	4145	4145	0
235	20250326	173200	142043415	4145	4145	4145	4145	0
236	20250326	173100	142043415	4145	4145	4145	4145	0
237	20250326	173000	142043415	4145	4145	4145	4145	0
238	20250326	172900	142043415	4145	4145	4145	4145	0
239	20250326	172800	142043415	4145	4145	4145	4145	0
240	20250326	172700	142043415	4145	4145	4145	4145	0
241	20250326	172600	142043415	4145	4145	4145	4145	0
242	20250326	172500	142043415	4145	4145	4145	4145	2617
243	20250326	172400	142043415	4145	4145	4145	4145	0
244	20250326	172300	142043415	4145	4145	4145	4145	0
245	20250326	172200	142043415	4145	4145	4145	4145	0
246	20250326	172100	142043415	4145	4145	4145	4145	0
247	20250326	172000	142043415	4145	4145	4145	4145	0
248	20250326	171900	142043415	4145	4145	4145	4145	0
249	20250326	171800	142043415	4145	4145	4145	4145	0
250	20250326	171700	142043415	4145	4145	4145	4145	0
251	20250326	171600	142043415	4145	4145	4145	4145	0
252	20250326	171500	142043415	4145	4145	4145	4145	0
253	20250326	171400	142043415	4145	4145	4145	4145	0
254	20250326	171300	142043415	4145	4145	4145	4145	0
255	20250326	171200	142043415	4145	4145	4145	4145	0
256	20250326	171100	142043415	4145	4145	4145	4145	0
257	20250326	171000	142043415	4145	4145	4145	4145	0
258	20250326	170900	142043415	4145	4145	4145	4145	0
259	20250326	170800	142043415	4145	4145	4145	4145	0
260	20250326	170700	142043415	4145	4145	4145	4145	0
261	20250326	170600	142043415	4145	4145	4145	4145	0
262	20250326	170500	142043415	4145	4145	4145	4145	0
263	20250326	170400	142043415	4145	4145	4145	4145	0
264	20250326	170300	142043415	4145	4145	4145	4145	0
265	20250326	170200	142043415	4145	4145	4145	4145	0
266	20250326	170100	142043415	4145	4145	4145	4145	0
267	20250326	170000	142043415	4145	4145	4145	4145	0
268	20250326	165900	142043415	4145	4145	4145	4145	0
269	20250326	165800	142043415	4145	4145	4145	4145	0
270	20250326	165700	142043415	4145	4145	4145	4145	0
271	20250326	165600	142043415	4145	4145	4145	4145	0
272	20250326	165500	142043415	4145	4145	4145	4145	2617
273	20250326	165400	142043415	4145	4145	4145	4145	0
274	20250326	165300	142043415	4145	4145	4145	4145	0
275	20250326	165200	142043415	4145	4145	4145	4145	0
276	20250326	165100	142043415	4145	4145	4145	4145	0
277	20250326	165000	142043415	4145	4145	4145	4145	0
278	20250326	164900	142043415	4145	4145	4145	4145	0
279	20250326	164800	142043415	4145	4145	4145	4145	0
280	20250326	164700	142043415	4145	4145	4145	4145	0
281	20250326	164600	142043415	4145	4145	4145	4145	0
282	20250326	164500	142043415	4145	4145	4145	4145	0
283	20250326	164400	142043415	4145	4145	4145	4145	0
284	20250326	164300	142043415	4145	4145	4145	4145	0
285	20250326	164200	142043415	4145	4145	4145	4145	0
286	20250326	164100	142043415	4145	4145	4145	4145	0
287	20250326	164000	142043415	4145	4145	4145	4145	0
288	20250326	163900	142043415	4145	4145	4145	4145	0
289	20250326	163800	142043415	4145	4145	4145	4145	0
290	20250326	163700	142043415	4145	4145	4145	4145	0
291	20250326	163600	142043415	4145	4145	4145	4145	0
292	20250326	163500	142043415	4145	4145	4145	4145	0
293	20250326	163400	142043415	4145	4145	4145	4145	0
294	20250326	163300	142043415	4145	4145	4145	4145	0
295	20250326	163200	142043415	4145	4145	4145	4145	0
296	20250326	163100	142043415	4145	4145	4145	4145	0
297	20250326	163000	142043415	4145	4145	4145	4145	0
298	20250326	162900	142043415	4145	4145	4145	4145	0
299	20250326	162800	142043415	4145	4145	4145	4145	0
300	20250326	162700	142043415	4145	4145	4145	4145	0
301	20250326	162600	142043415	4145	4145	4145	4145	0
302	20250326	162500	142043415	4145	4145	4145	4145	2617
303	20250326	162400	142043415	4145	4145	4145	4145	0
304	20250326	162300	142043415	4145	4145	4145	4145	0
305	20250326	162200	142043415	4145	4145	4145	4145	0
306	20250326	162100	142043415	4145	4145	4145	4145	0
307	20250326	162000	142043415	4145	4145	4145	4145	0
308	20250326	161900	142043415	4145	4145	4145	4145	0
309	20250326	161800	142043415	4145	4145	4145	4145	0
310	20250326	161700	142043415	4145	4145	4145	4145	0
311	20250326	161600	142043415	4145	4145	4145	4145	0
312	20250326	161500	142043415	4145	4145	4145	4145	0
313	20250326	161400	142043415	4145	4145	4145	4145	0
314	20250326	161300	142043415	4145	4145	4145	4145	0
315	20250326	161200	142043415	4145	4145	4145	4145	0
316	20250326	161100	142043415	4145	4145	4145	4145	0
317	20250326	161000	142043415	4145	4145	4145	4145	0
318	20250326	160900	142043415	4145	4145	4145	4145	0
319	20250326	160800	142043415	4145	4145	4145	4145	0
320	20250326	160700	142043415	4145	4145	4145	4145	0
321	20250326	160600	142043415	4145	4145	4145	4145	0
322	20250326	160500	142043415	4145	4145	4145	4145	0
323	20250326	160400	142043415	4145	4145	4145	4145	0
324	20250326	160300	142043415	4145	4145	4145	4145	0
325	20250326	160200	142043415	4145	4145	4145	4145	0
326	20250326	160100	142043415	4145	4145	4145	4145	0
327	20250326	160000	142043415	4145	4145	4145	4145	0
328	20250326	155900	142043415	4145	4145	4145	4145	0
329	20250326	155800	142043415	4145	4145	4145	4145	0
330	20250326	155700	142043415	4145	4145	4145	4145	0
331	20250326	155600	142043415	4145	4145	4145	4145	0
332	20250326	155500	142043415	4145	4145	4145	4145	2617
333	20250326	155400	142043415	4145	4145	4145	4145	0
334	20250326	155300	142043415	4145	4145	4145	4145	0
335	20250326	155200	142043415	4145	4145	4145	4145	0
336	20250326	155100	142043415	4145	4145	4145	4145	0
337	20250326	155000	142043415	4145	4145	4145	4145	0
338	20250326	154900	142043415	4145	4145	4145	4145	0
339	20250326	154800	142043415	4145	4145	4145	4145	0
340	20250326	154700	142043415	4145	4145	4145	4145	0
341	20250326	154600	142043415	4145	4145	4145	4145	0
342	20250326	154500	142043415	4145	4145	4145	4145	0
343	20250326	154400	142043415	4145	4145	4145	4145	0
344	20250326	154300	142043415	4145	4145	4145	4145	0
345	20250326	154200	142043415	4145	4145	4145	4145	0
346	20250326	154100	142043415	4145	4145	4145	4145	0
347	20250326	154000	142043415	4145	4145	4145	4145	0
348	20250326	153900	142043415	4145	4145	4145	4145	0
349	20250326	153800	142043415	4145	4145	4145	4145	0
350	20250326	153700	142043415	4145	4145	4145	4145	0
351	20250326	153600	142043415	4145	4145	4145	4145	0
352	20250326	153500	142043415	4145	4145	4145	4145	0
353	20250326	153400	142043415	4145	4145	4145	4145	0
354	20250326	153300	142043415	4145	4145	4145	4145	0
355	20250326	153200	142043415	4145	4145	4145	4145	0
356	20250326	153100	142043415	4145	4145	4145	4145	0
357	20250326	153000	142043415	4145	4145	4145	4145	2617
358	20250326	152900	131195950	4145	4145	4145	4145	0
359	20250326	152800	131195950	4145	4145	4145	4145	0
360	20250326	152700	131195950	4145	4145	4145	4145	0
361	20250326	152600	131195950	4145	4145	4145	4145	0
362	20250326	152500	131195950	4145	4145	4145	4145	0
363	20250326	152400	131195950	4145	4145	4145	4145	0
364	20250326	152300	131195950	4145	4145	4145	4145	0
365	20250326	152200	131195950	4145	4145	4145	4145	0
366	20250326	152100	131195950	4145	4145	4145	4145	0
367	20250326	152000	131195950	4145	4145	4145	4145	0
368	20250326	151900	131195950	4145	4145	4145	4145	0
369	20250326	151800	131195950	4145	4110	4145	4110	116
370	20250326	151700	130719155	4145	4150	4150	4100	527
371	20250326	151600	128551825	4110	4130	4130	4110	581
372	20250326	151500	126162510	4155	4155	4155	4155	7
373	20250326	151400	126133425	4160	4160	4160	4160	40
374	20250326	151300	125967025	4160	4135	4160	4135	3154
375	20250326	151200	112881140	4135	4125	4135	4125	2
376	20250326	151100	112872880	4125	4125	4125	4125	0
377	20250326	151000	112872880	4125	4115	4125	4105	2094
378	20250326	150900	104254785	4125	4125	4125	4125	0
379	20250326	150800	104254785	4125	4125	4125	4125	0
380	20250326	150700	104254785	4125	4125	4125	4125	6
381	20250326	150600	104230035	4125	4125	4125	4125	1
382	20250326	150500	104225910	4100	4100	4100	4100	646
383	20250326	150400	101577310	4130	4120	4130	4115	4
384	20250326	150300	101560820	4125	4120	4125	4120	4
385	20250326	150200	101544330	4100	4100	4100	4100	0
386	20250326	150100	101544330	4100	4100	4100	4100	526
387	20250326	150000	99387730	4100	4100	4100	4100	0
388	20250326	145900	99387730	4100	4115	4115	4100	1000
389	20250326	145800	95285795	4120	4120	4120	4120	0
390	20250326	145700	95285795	4120	4120	4120	4120	0
391	20250326	145600	95285795	4120	4120	4120	4120	0
392	20250326	145500	95285795	4120	4120	4120	4120	12
393	20250326	145400	95236355	4120	4120	4120	4120	0
394	20250326	145300	95236355	4120	4120	4120	4120	0
395	20250326	145200	95236355	4120	4120	4120	4120	0
396	20250326	145100	95236355	4120	4120	4120	4120	3
397	20250326	145000	95223995	4120	4120	4120	4120	12
398	20250326	144900	95174555	4120	4120	4120	4120	0
399	20250326	144800	95174555	4120	4120	4120	4120	0
400	20250326	144700	95174555	4120	4120	4120	4120	0
401	20250326	144600	95174555	4120	4120	4120	4120	0
402	20250326	144500	95174555	4120	4120	4120	4120	280
403	20250326	144400	94020955	4120	4110	4120	4105	779
404	20250326	144300	90819710	4115	4115	4115	4115	60
405	20250326	144200	90572810	4115	4115	4115	4115	0
406	20250326	144100	90572810	4115	4115	4115	4115	0
407	20250326	144000	90572810	4115	4115	4115	4115	0
408	20250326	143900	90572810	4115	4115	4115	4115	15
409	20250326	143800	90511085	4115	4115	4115	4115	0
410	20250326	143700	90511085	4115	4115	4115	4115	65
411	20250326	143600	90243610	4115	4115	4115	4115	31
412	20250326	143500	90116045	4110	4110	4110	4110	0
413	20250326	143400	90116045	4110	4110	4110	4110	310
414	20250326	143300	88841945	4110	4110	4110	4110	0
415	20250326	143200	88841945	4110	4110	4110	4110	0
416	20250326	143100	88841945	4110	4110	4110	4110	0
417	20250326	143000	88841945	4110	4110	4110	4110	2
418	20250326	142900	88833725	4110	4110	4110	4110	0
419	20250326	142800	88833725	4110	4110	4110	4110	20
420	20250326	142700	88751525	4115	4115	4115	4115	69
421	20250326	142600	88467590	4115	4115	4115	4115	0
422	20250326	142500	88467590	4115	4115	4115	4115	0
423	20250326	142400	88467590	4115	4115	4115	4115	0
424	20250326	142300	88467590	4115	4115	4115	4115	0
425	20250326	142200	88467590	4115	4115	4115	4115	0
426	20250326	142100	88467590	4115	4115	4115	4115	701
427	20250326	142000	85582975	4115	4115	4115	4115	46
428	20250326	141900	85393685	4115	4125	4125	4115	381
429	20250326	141800	83823740	4130	4130	4130	4130	0
430	20250326	141700	83823740	4130	4130	4130	4130	0
431	20250326	141600	83823740	4130	4130	4130	4130	91
432	20250326	141500	83447910	4135	4135	4135	4135	48
433	20250326	141400	83249430	4135	4135	4135	4135	0
434	20250326	141300	83249430	4135	4135	4135	4135	0
435	20250326	141200	83249430	4135	4135	4135	4135	0
436	20250326	141100	83249430	4135	4135	4135	4135	0
437	20250326	141000	83249430	4135	4135	4135	4135	43
438	20250326	140900	83071625	4130	4130	4130	4130	160
439	20250326	140800	82410825	4130	4130	4130	4130	0
440	20250326	140700	82410825	4130	4130	4130	4130	0
441	20250326	140600	82410825	4130	4130	4130	4130	3
442	20250326	140500	82398435	4135	4135	4135	4135	24
443	20250326	140400	82299195	4135	4135	4135	4135	4
444	20250326	140300	82282655	4135	4135	4135	4135	0
445	20250326	140200	82282655	4135	4135	4135	4135	40
446	20250326	140100	82117255	4135	4135	4135	4135	0
447	20250326	140000	82117255	4135	4135	4135	4135	0
448	20250326	135900	82117255	4135	4135	4135	4135	0
449	20250326	135800	82117255	4135	4135	4135	4135	0
450	20250326	135700	82117255	4135	4135	4135	4135	0
451	20250326	135600	82117255	4135	4135	4135	4135	0
452	20250326	135500	82117255	4135	4135	4135	4135	500
453	20250326	135400	80049755	4135	4135	4135	4135	0
454	20250326	135300	80049755	4135	4135	4135	4135	0
455	20250326	135200	80049755	4135	4135	4135	4135	0
456	20250326	135100	80049755	4135	4135	4135	4135	0
457	20250326	135000	80049755	4135	4135	4135	4135	0
458	20250326	134900	80049755	4135	4135	4135	4135	0
459	20250326	134800	80049755	4135	4135	4135	4135	0
460	20250326	134700	80049755	4135	4135	4135	4135	0
461	20250326	134600	80049755	4135	4135	4135	4135	20
462	20250326	134500	79967055	4135	4135	4135	4135	156
463	20250326	134400	79321995	4135	4135	4135	4135	6
464	20250326	134300	79297185	4140	4140	4140	4140	0
465	20250326	134200	79297185	4140	4140	4140	4140	12
466	20250326	134100	79247505	4140	4140	4140	4140	1
467	20250326	134000	79243365	4150	4150	4150	4150	8
468	20250326	133900	79210165	4150	4150	4150	4150	0
469	20250326	133800	79210165	4150	4150	4150	4150	0
470	20250326	133700	79210165	4150	4150	4150	4150	0
471	20250326	133600	79210165	4150	4150	4150	4150	0
472	20250326	133500	79210165	4150	4145	4150	4145	48
473	20250326	133400	79010980	4145	4145	4145	4145	0
474	20250326	133300	79010980	4145	4145	4145	4145	0
475	20250326	133200	79010980	4145	4145	4145	4145	318
476	20250326	133100	77692870	4140	4140	4140	4140	0
477	20250326	133000	77692870	4140	4140	4140	4140	0
478	20250326	132900	77692870	4140	4140	4140	4140	15
479	20250326	132800	77630770	4140	4140	4140	4140	0
480	20250326	132700	77630770	4140	4140	4140	4140	0
481	20250326	132600	77630770	4140	4140	4140	4140	15
482	20250326	132500	77568670	4145	4145	4145	4145	0
483	20250326	132400	77568670	4145	4145	4145	4145	321
484	20250326	132300	76238125	4145	4145	4145	4145	0
485	20250326	132200	76238125	4145	4145	4145	4145	0
486	20250326	132100	76238125	4145	4145	4145	4145	0
487	20250326	132000	76238125	4145	4145	4145	4145	0
488	20250326	131900	76238125	4145	4145	4145	4145	0
489	20250326	131800	76238125	4145	4145	4145	4145	0
490	20250326	131700	76238125	4145	4145	4145	4145	0
491	20250326	131600	76238125	4145	4145	4145	4145	0
492	20250326	131500	76238125	4145	4145	4145	4145	2
493	20250326	131400	76229835	4145	4145	4145	4145	0
494	20250326	131300	76229835	4145	4145	4145	4145	0
495	20250326	131200	76229835	4145	4145	4145	4145	0
496	20250326	131100	76229835	4145	4145	4145	4145	201
497	20250326	131000	75396690	4145	4145	4145	4145	0
498	20250326	130900	75396690	4145	4145	4145	4145	0
499	20250326	130800	75396690	4145	4145	4145	4145	0
500	20250326	130700	75396690	4145	4145	4145	4145	0
501	20250326	130600	75396690	4145	4145	4145	4145	100
502	20250326	130500	74982190	4145	4145	4145	4145	0
503	20250326	130400	74982190	4145	4145	4145	4145	0
504	20250326	130300	74982190	4145	4145	4145	4145	0
505	20250326	130200	74982190	4145	4145	4145	4145	0
506	20250326	130100	74982190	4145	4145	4145	4145	0
507	20250326	130000	74982190	4145	4145	4145	4145	0
508	20250326	125900	74982190	4145	4145	4145	4145	0
509	20250326	125800	74982190	4145	4145	4145	4145	0
510	20250326	125700	74982190	4145	4145	4145	4145	2
511	20250326	125600	74973900	4145	4145	4145	4145	0
512	20250326	125500	74973900	4145	4145	4145	4145	0
513	20250326	125400	74973900	4145	4145	4145	4145	0
514	20250326	125300	74973900	4145	4145	4145	4145	0
515	20250326	125200	74973900	4145	4145	4145	4145	0
516	20250326	125100	74973900	4145	4145	4145	4145	0
517	20250326	125000	74973900	4145	4145	4145	4145	0
518	20250326	124900	74973900	4145	4145	4145	4145	0
519	20250326	124800	74973900	4145	4145	4145	4145	0
520	20250326	124700	74973900	4145	4145	4145	4145	0
521	20250326	124600	74973900	4145	4145	4145	4145	48
522	20250326	124500	74774940	4150	4150	4150	4150	0
523	20250326	124400	74774940	4150	4150	4150	4150	0
524	20250326	124300	74774940	4150	4150	4150	4150	0
525	20250326	124200	74774940	4150	4150	4150	4150	2
526	20250326	124100	74766640	4145	4145	4145	4145	2
527	20250326	124000	74758350	4150	4150	4150	4150	0
528	20250326	123900	74758350	4150	4150	4150	4150	0
529	20250326	123800	74758350	4150	4150	4150	4150	0
530	20250326	123700	74758350	4150	4150	4150	4150	2
531	20250326	123600	74750050	4150	4150	4150	4150	0
532	20250326	123500	74750050	4150	4150	4150	4150	0
533	20250326	123400	74750050	4150	4150	4150	4150	0
534	20250326	123300	74750050	4150	4150	4150	4150	6
535	20250326	123200	74725150	4150	4150	4150	4150	42
536	20250326	123100	74550850	4150	4150	4150	4150	251
537	20250326	123000	73509200	4150	4150	4150	4150	0
538	20250326	122900	73509200	4150	4150	4150	4150	0
539	20250326	122800	73509200	4150	4150	4150	4150	1
540	20250326	122700	73505050	4145	4145	4145	4145	4
541	20250326	122600	73488470	4145	4145	4145	4145	0
542	20250326	122500	73488470	4145	4145	4145	4145	0
543	20250326	122400	73488470	4145	4145	4145	4145	0
544	20250326	122300	73488470	4145	4145	4145	4145	1
545	20250326	122200	73484325	4145	4145	4145	4145	0
546	20250326	122100	73484325	4145	4145	4145	4145	0
547	20250326	122000	73484325	4145	4145	4145	4145	351
548	20250326	121900	72029430	4145	4145	4145	4145	0
549	20250326	121800	72029430	4145	4145	4145	4145	28
550	20250326	121700	71913370	4150	4150	4150	4150	0
551	20250326	121600	71913370	4150	4150	4150	4150	0
552	20250326	121500	71913370	4150	4150	4150	4150	0
553	20250326	121400	71913370	4150	4150	4150	4150	0
554	20250326	121300	71913370	4150	4150	4150	4150	0
555	20250326	121200	71913370	4150	4150	4150	4150	0
556	20250326	121100	71913370	4150	4150	4150	4150	6
557	20250326	121000	71888470	4150	4150	4150	4150	0
558	20250326	120900	71888470	4150	4150	4150	4150	0
559	20250326	120800	71888470	4150	4150	4150	4150	0
560	20250326	120700	71888470	4150	4150	4150	4150	0
561	20250326	120600	71888470	4150	4150	4150	4150	11
562	20250326	120500	71842820	4145	4145	4145	4145	4
563	20250326	120400	71826240	4145	4145	4145	4145	0
564	20250326	120300	71826240	4145	4145	4145	4145	45
565	20250326	120200	71639715	4140	4140	4140	4140	0
566	20250326	120100	71639715	4140	4140	4140	4140	0
567	20250326	120000	71639715	4140	4140	4140	4140	0
568	20250326	115900	71639715	4140	4140	4140	4140	1
569	20250326	115800	71635575	4135	4135	4135	4135	0
570	20250326	115700	71635575	4135	4135	4135	4135	17
571	20250326	115600	71565280	4135	4135	4135	4135	0
572	20250326	115500	71565280	4135	4135	4135	4135	0
573	20250326	115400	71565280	4135	4135	4135	4135	0
574	20250326	115300	71565280	4135	4135	4135	4135	0
575	20250326	115200	71565280	4135	4135	4135	4135	0
576	20250326	115100	71565280	4135	4135	4135	4135	3
577	20250326	115000	71552875	4135	4135	4135	4135	171
578	20250326	114900	70845790	4135	4135	4135	4135	50
579	20250326	114800	70639040	4135	4135	4135	4135	1
580	20250326	114700	70634905	4145	4140	4145	4140	3
581	20250326	114600	70622475	4145	4145	4145	4145	600
582	20250326	114500	68135475	4145	4145	4145	4145	769
583	20250326	114400	64947970	4145	4145	4145	4145	9
584	20250326	114300	64910665	4150	4150	4150	4150	0
585	20250326	114200	64910665	4150	4150	4150	4150	0
586	20250326	114100	64910665	4150	4150	4150	4150	0
587	20250326	114000	64910665	4150	4150	4150	4150	0
588	20250326	113900	64910665	4150	4150	4150	4150	0
589	20250326	113800	64910665	4150	4150	4150	4150	0
590	20250326	113700	64910665	4150	4150	4150	4150	1
591	20250326	113600	64906515	4135	4135	4135	4135	45
592	20250326	113500	64720440	4145	4145	4145	4145	34
593	20250326	113400	64579510	4145	4145	4145	4145	0
594	20250326	113300	64579510	4145	4145	4145	4145	0
595	20250326	113200	64579510	4145	4145	4145	4145	0
596	20250326	113100	64579510	4145	4145	4145	4145	0
597	20250326	113000	64579510	4145	4145	4145	4145	0
598	20250326	112900	64579510	4145	4145	4145	4145	0
599	20250326	112800	64579510	4145	4145	4145	4145	0
600	20250326	112700	64579510	4145	4145	4145	4145	0
601	20250326	112600	64579510	4145	4145	4145	4145	7
602	20250326	112500	64550495	4145	4155	4155	4145	802
603	20250326	112400	61224705	4155	4155	4155	4155	106
604	20250326	112300	60784275	4155	4150	4155	4150	430
605	20250326	112200	58999765	4155	4155	4155	4155	0
606	20250326	112100	58999765	4155	4155	4155	4155	0
607	20250326	112000	58999765	4155	4155	4155	4155	0
608	20250326	111900	58999765	4155	4155	4155	4155	253
609	20250326	111800	57948550	4170	4170	4170	4170	0
610	20250326	111700	57948550	4170	4170	4170	4170	0
611	20250326	111600	57948550	4170	4170	4170	4170	0
612	20250326	111500	57948550	4170	4170	4170	4170	0
613	20250326	111400	57948550	4170	4170	4170	4170	1
614	20250326	111300	57944380	4170	4170	4170	4170	8
615	20250326	111200	57911020	4170	4165	4170	4165	93
616	20250326	111100	57523410	4160	4160	4160	4160	0
617	20250326	111000	57523410	4160	4160	4160	4160	99
618	20250326	110900	57111570	4160	4160	4160	4160	0
619	20250326	110800	57111570	4160	4160	4160	4160	1
620	20250326	110700	57107410	4160	4160	4160	4160	0
621	20250326	110600	57107410	4160	4160	4160	4160	0
622	20250326	110500	57107410	4160	4160	4160	4160	0
623	20250326	110400	57107410	4160	4160	4160	4160	188
624	20250326	110300	56325330	4155	4155	4155	4155	17
625	20250326	110200	56254695	4150	4150	4150	4150	0
626	20250326	110100	56254695	4150	4150	4150	4150	0
627	20250326	110000	56254695	4150	4150	4150	4150	0
628	20250326	105900	56254695	4150	4150	4150	4150	19
629	20250326	105800	56175845	4150	4150	4150	4150	0
630	20250326	105700	56175845	4150	4150	4150	4150	0
631	20250326	105600	56175845	4150	4150	4150	4150	0
632	20250326	105500	56175845	4150	4150	4150	4150	0
633	20250326	105400	56175845	4150	4150	4150	4150	36
634	20250326	105300	56026445	4155	4155	4155	4155	0
635	20250326	105200	56026445	4155	4155	4155	4155	0
636	20250326	105100	56026445	4155	4155	4155	4155	0
637	20250326	105000	56026445	4155	4155	4155	4155	0
638	20250326	104900	56026445	4155	4155	4155	4155	38
639	20250326	104800	55868555	4155	4155	4155	4155	1
640	20250326	104700	55864400	4145	4145	4145	4145	13
641	20250326	104600	55810515	4150	4150	4150	4150	312
642	20250326	104500	54515715	4145	4145	4145	4145	0
643	20250326	104400	54515715	4145	4145	4145	4145	0
644	20250326	104300	54515715	4145	4145	4145	4145	0
645	20250326	104200	54515715	4145	4145	4145	4145	58
646	20250326	104100	54275305	4145	4145	4145	4145	0
647	20250326	104000	54275305	4145	4145	4145	4145	0
648	20250326	103900	54275305	4145	4145	4145	4145	2
649	20250326	103800	54267015	4140	4140	4140	4140	4
650	20250326	103700	54250455	4145	4140	4145	4140	2
651	20250326	103600	54242170	4130	4130	4130	4130	0
652	20250326	103500	54242170	4130	4135	4135	4130	130
653	20250326	103400	53705080	4150	4150	4150	4150	0
654	20250326	103300	53705080	4150	4150	4150	4150	0
655	20250326	103200	53705080	4150	4150	4150	4150	0
656	20250326	103100	53705080	4150	4150	4150	4150	0
657	20250326	103000	53705080	4150	4150	4150	4150	0
658	20250326	102900	53705080	4150	4150	4150	4150	3
659	20250326	102800	53692630	4140	4140	4140	4140	0
660	20250326	102700	53692630	4140	4140	4140	4140	0
661	20250326	102600	53692630	4140	4140	4140	4140	0
662	20250326	102500	53692630	4140	4140	4140	4140	0
663	20250326	102400	53692630	4140	4140	4140	4140	0
664	20250326	102300	53692630	4140	4140	4140	4140	31
665	20250326	102200	53564290	4140	4150	4150	4140	10
666	20250326	102100	53522840	4150	4150	4150	4150	10
667	20250326	102000	53481340	4150	4150	4150	4150	0
668	20250326	101900	53481340	4150	4145	4150	4145	84
669	20250326	101800	53132840	4145	4140	4145	4140	1102
670	20250326	101700	48570440	4115	4115	4115	4115	40
671	20250326	101600	48405840	4140	4140	4140	4140	1
672	20250326	101500	48401700	4115	4115	4115	4115	5
673	20250326	101400	48381125	4115	4115	4115	4115	23
674	20250326	101300	48286480	4140	4140	4140	4140	537
675	20250326	101200	46063300	4140	4140	4140	4140	16
676	20250326	101100	45997060	4140	4140	4140	4140	0
677	20250326	101000	45997060	4140	4140	4140	4140	0
678	20250326	100900	45997060	4140	4140	4140	4140	0
679	20250326	100800	45997060	4140	4140	4140	4140	1
680	20250326	100700	45992920	4115	4115	4115	4115	0
681	20250326	100600	45992920	4115	4115	4115	4115	1
682	20250326	100500	45988805	4135	4115	4135	4115	36
683	20250326	100400	45840645	4115	4115	4115	4115	0
684	20250326	100300	45840645	4115	4115	4115	4115	0
685	20250326	100200	45840645	4115	4115	4115	4115	56
686	20250326	100100	45610205	4115	4115	4115	4115	10
687	20250326	100000	45569055	4120	4120	4120	4120	40
688	20250326	095900	45404255	4120	4120	4120	4120	0
689	20250326	095800	45404255	4120	4120	4120	4120	20
690	20250326	095700	45321855	4125	4125	4125	4125	0
691	20250326	095600	45321855	4125	4125	4125	4125	0
692	20250326	095500	45321855	4125	4125	4125	4125	0
693	20250326	095400	45321855	4125	4125	4125	4125	38
694	20250326	095300	45165105	4125	4125	4125	4125	0
695	20250326	095200	45165105	4125	4125	4125	4125	0
696	20250326	095100	45165105	4125	4125	4125	4125	0
697	20250326	095000	45165105	4125	4125	4125	4120	220
698	20250326	094900	44257785	4125	4125	4125	4125	36
699	20250326	094800	44109285	4140	4140	4140	4140	2
700	20250326	094700	44101005	4145	4145	4145	4145	0
701	20250326	094600	44101005	4145	4145	4145	4145	0
702	20250326	094500	44101005	4145	4115	4145	4115	2051
703	20250326	094400	35659660	4115	4115	4115	4115	396
704	20250326	094300	34030120	4120	4120	4120	4120	0
705	20250326	094200	34030120	4120	4120	4120	4120	1
706	20250326	094100	34026000	4120	4120	4120	4120	264
707	20250326	094000	32938320	4120	4120	4120	4120	87
708	20250326	093900	32579880	4125	4125	4125	4125	47
709	20250326	093800	32386005	4125	4125	4125	4125	1
710	20250326	093700	32381880	4145	4130	4145	4130	31
711	20250326	093600	32253835	4130	4130	4130	4130	53
712	20250326	093500	32034945	4130	4130	4130	4130	25
713	20250326	093400	31931695	4130	4140	4140	4130	394
714	20250326	093300	30301385	4150	4150	4150	4150	10
715	20250326	093200	30259885	4150	4150	4150	4150	3
716	20250326	093100	30247435	4140	4140	4140	4140	0
717	20250326	093000	30247435	4140	4140	4140	4140	0
718	20250326	092900	30247435	4140	4140	4140	4140	0
719	20250326	092800	30247435	4140	4140	4140	4140	0
720	20250326	092700	30247435	4140	4140	4140	4140	0
721	20250326	092600	30247435	4140	4140	4140	4140	11
722	20250326	092500	30201895	4135	4135	4135	4135	0
723	20250326	092400	30201895	4135	4140	4140	4135	45
724	20250326	092300	30015700	4140	4140	4140	4140	0
725	20250326	092200	30015700	4140	4140	4140	4140	0
726	20250326	092100	30015700	4140	4140	4140	4140	0
727	20250326	092000	30015700	4140	4140	4140	4140	9
728	20250326	091900	29978440	4140	4155	4155	4140	68
729	20250326	091800	29696665	4185	4185	4190	4185	74
730	20250326	091700	29386725	4195	4195	4195	4195	0
731	20250326	091600	29386725	4195	4185	4195	4185	296
732	20250326	091500	28145055	4195	4140	4195	4140	2000
733	20250326	091400	19775395	4130	4130	4130	4130	153
734	20250326	091300	19143505	4125	4130	4130	4125	55
735	20250326	091200	18916600	4130	4130	4130	4130	0
736	20250326	091100	18916600	4130	4145	4145	4130	231
737	20250326	091000	17960355	4160	4160	4160	4160	0
738	20250326	090900	17960355	4160	4160	4160	4160	0
739	20250326	090800	17960355	4160	4160	4160	4160	0
740	20250326	090700	17960355	4160	4160	4160	4160	0
741	20250326	090600	17960355	4160	4160	4160	4160	0
742	20250326	090500	17960355	4160	4160	4160	4160	0
743	20250326	090400	17960355	4160	4160	4160	4160	120
744	20250326	090300	17461155	4160	4145	4160	4145	327
745	20250326	090200	16102160	4140	4110	4140	4110	2342
746	20250326	090100	6448325	4120	4120	4120	4120	18
747	20250326	090000	6374165	4120	4100	4125	4100	1554