KissMeData/061040/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	194100	95519870	3090	3090	3090	3090	3543
3	20250325	194000	95519870	3090	3090	3090	3090	0
4	20250325	193900	95519870	3090	3090	3090	3090	0
5	20250325	193800	95519870	3090	3090	3090	3090	0
6	20250325	193700	95519870	3090	3090	3090	3090	0
7	20250325	193600	95519870	3090	3090	3090	3090	0
8	20250325	193500	95519870	3090	3090	3090	3090	0
9	20250325	193400	95519870	3090	3090	3090	3090	0
10	20250325	193300	95519870	3090	3090	3090	3090	0
11	20250325	193200	95519870	3090	3090	3090	3090	0
12	20250325	193100	95519870	3090	3090	3090	3090	0
13	20250325	193000	95519870	3090	3090	3090	3090	0
14	20250325	192900	95519870	3090	3090	3090	3090	0
15	20250325	192800	95519870	3090	3090	3090	3090	0
16	20250325	192700	95519870	3090	3090	3090	3090	0
17	20250325	192600	95519870	3090	3090	3090	3090	0
18	20250325	192500	95519870	3090	3090	3090	3090	0
19	20250325	192400	95519870	3090	3090	3090	3090	0
20	20250325	192300	95519870	3090	3090	3090	3090	0
21	20250325	192200	95519870	3090	3090	3090	3090	0
22	20250325	192100	95519870	3090	3090	3090	3090	0
23	20250325	192000	95519870	3090	3090	3090	3090	0
24	20250325	191900	95519870	3090	3090	3090	3090	0
25	20250325	191800	95519870	3090	3090	3090	3090	0
26	20250325	191700	95519870	3090	3090	3090	3090	0
27	20250325	191600	95519870	3090	3090	3090	3090	0
28	20250325	191500	95519870	3090	3090	3090	3090	0
29	20250325	191400	95519870	3090	3090	3090	3090	0
30	20250325	191300	95519870	3090	3090	3090	3090	0
31	20250325	191200	95519870	3090	3090	3090	3090	0
32	20250325	191100	95519870	3090	3090	3090	3090	3543
33	20250325	191000	95519870	3090	3090	3090	3090	0
34	20250325	190900	95519870	3090	3090	3090	3090	0
35	20250325	190800	95519870	3090	3090	3090	3090	0
36	20250325	190700	95519870	3090	3090	3090	3090	0
37	20250325	190600	95519870	3090	3090	3090	3090	0
38	20250325	190500	95519870	3090	3090	3090	3090	0
39	20250325	190400	95519870	3090	3090	3090	3090	0
40	20250325	190300	95519870	3090	3090	3090	3090	0
41	20250325	190200	95519870	3090	3090	3090	3090	0
42	20250325	190100	95519870	3090	3090	3090	3090	0
43	20250325	190000	95519870	3090	3090	3090	3090	0
44	20250325	185900	95519870	3090	3090	3090	3090	0
45	20250325	185800	95519870	3090	3090	3090	3090	0
46	20250325	185700	95519870	3090	3090	3090	3090	0
47	20250325	185600	95519870	3090	3090	3090	3090	0
48	20250325	185500	95519870	3090	3090	3090	3090	0
49	20250325	185400	95519870	3090	3090	3090	3090	0
50	20250325	185300	95519870	3090	3090	3090	3090	0
51	20250325	185200	95519870	3090	3090	3090	3090	0
52	20250325	185100	95519870	3090	3090	3090	3090	0
53	20250325	185000	95519870	3090	3090	3090	3090	0
54	20250325	184900	95519870	3090	3090	3090	3090	0
55	20250325	184800	95519870	3090	3090	3090	3090	0
56	20250325	184700	95519870	3090	3090	3090	3090	0
57	20250325	184600	95519870	3090	3090	3090	3090	0
58	20250325	184500	95519870	3090	3090	3090	3090	0
59	20250325	184400	95519870	3090	3090	3090	3090	0
60	20250325	184300	95519870	3090	3090	3090	3090	0
61	20250325	184200	95519870	3090	3090	3090	3090	0
62	20250325	184100	95519870	3090	3090	3090	3090	3543
63	20250325	184000	95519870	3090	3090	3090	3090	0
64	20250325	183900	95519870	3090	3090	3090	3090	0
65	20250325	183800	95519870	3090	3090	3090	3090	0
66	20250325	183700	95519870	3090	3090	3090	3090	0
67	20250325	183600	95519870	3090	3090	3090	3090	0
68	20250325	183500	95519870	3090	3090	3090	3090	0
69	20250325	183400	95519870	3090	3090	3090	3090	0
70	20250325	183300	95519870	3090	3090	3090	3090	0
71	20250325	183200	95519870	3090	3090	3090	3090	0
72	20250325	183100	95519870	3090	3090	3090	3090	0
73	20250325	183000	95519870	3090	3090	3090	3090	0
74	20250325	182900	95519870	3090	3090	3090	3090	0
75	20250325	182800	95519870	3090	3090	3090	3090	0
76	20250325	182700	95519870	3090	3090	3090	3090	0
77	20250325	182600	95519870	3090	3090	3090	3090	0
78	20250325	182500	95519870	3090	3090	3090	3090	0
79	20250325	182400	95519870	3090	3090	3090	3090	0
80	20250325	182300	95519870	3090	3090	3090	3090	0
81	20250325	182200	95519870	3090	3090	3090	3090	0
82	20250325	182100	95519870	3090	3090	3090	3090	0
83	20250325	182000	95519870	3090	3090	3090	3090	0
84	20250325	181900	95519870	3090	3090	3090	3090	0
85	20250325	181800	95519870	3090	3090	3090	3090	0
86	20250325	181700	95519870	3090	3090	3090	3090	0
87	20250325	181600	95519870	3090	3090	3090	3090	0
88	20250325	181500	95519870	3090	3090	3090	3090	0
89	20250325	181400	95519870	3090	3090	3090	3090	0
90	20250325	181300	95519870	3090	3090	3090	3090	0
91	20250325	181200	95519870	3090	3090	3090	3090	0
92	20250325	181100	95519870	3090	3090	3090	3090	3543
93	20250325	181000	95519870	3090	3090	3090	3090	0
94	20250325	180900	95519870	3090	3090	3090	3090	0
95	20250325	180800	95519870	3090	3090	3090	3090	0
96	20250325	180700	95519870	3090	3090	3090	3090	0
97	20250325	180600	95519870	3090	3090	3090	3090	0
98	20250325	180500	95519870	3090	3090	3090	3090	0
99	20250325	180400	95519870	3090	3090	3090	3090	0
100	20250325	180300	95519870	3090	3090	3090	3090	0
101	20250325	180200	95519870	3090	3090	3090	3090	0
102	20250325	180100	95519870	3090	3090	3090	3090	0
103	20250325	180000	95519870	3090	3090	3090	3090	0
104	20250325	175900	95519870	3090	3090	3090	3090	0
105	20250325	175800	95519870	3090	3090	3090	3090	0
106	20250325	175700	95519870	3090	3090	3090	3090	0
107	20250325	175600	95519870	3090	3090	3090	3090	0
108	20250325	175500	95519870	3090	3090	3090	3090	0
109	20250325	175400	95519870	3090	3090	3090	3090	0
110	20250325	175300	95519870	3090	3090	3090	3090	0
111	20250325	175200	95519870	3090	3090	3090	3090	0
112	20250325	175100	95519870	3090	3090	3090	3090	0
113	20250325	175000	95519870	3090	3090	3090	3090	0
114	20250325	174900	95519870	3090	3090	3090	3090	0
115	20250325	174800	95519870	3090	3090	3090	3090	0
116	20250325	174700	95519870	3090	3090	3090	3090	0
117	20250325	174600	95519870	3090	3090	3090	3090	0
118	20250325	174500	95519870	3090	3090	3090	3090	0
119	20250325	174400	95519870	3090	3090	3090	3090	0
120	20250325	174300	95519870	3090	3090	3090	3090	0
121	20250325	174200	95519870	3090	3090	3090	3090	0
122	20250325	174100	95519870	3090	3090	3090	3090	3543
123	20250325	174000	95519870	3090	3090	3090	3090	0
124	20250325	173900	95519870	3090	3090	3090	3090	0
125	20250325	173800	95519870	3090	3090	3090	3090	0
126	20250325	173700	95519870	3090	3090	3090	3090	0
127	20250325	173600	95519870	3090	3090	3090	3090	0
128	20250325	173500	95519870	3090	3090	3090	3090	0
129	20250325	173400	95519870	3090	3090	3090	3090	0
130	20250325	173300	95519870	3090	3090	3090	3090	0
131	20250325	173200	95519870	3090	3090	3090	3090	0
132	20250325	173100	95519870	3090	3090	3090	3090	0
133	20250325	173000	95519870	3090	3090	3090	3090	0
134	20250325	172900	95519870	3090	3090	3090	3090	0
135	20250325	172800	95519870	3090	3090	3090	3090	0
136	20250325	172700	95519870	3090	3090	3090	3090	0
137	20250325	172600	95519870	3090	3090	3090	3090	0
138	20250325	172500	95519870	3090	3090	3090	3090	0
139	20250325	172400	95519870	3090	3090	3090	3090	0
140	20250325	172300	95519870	3090	3090	3090	3090	0
141	20250325	172200	95519870	3090	3090	3090	3090	0
142	20250325	172100	95519870	3090	3090	3090	3090	0
143	20250325	172000	95519870	3090	3090	3090	3090	0
144	20250325	171900	95519870	3090	3090	3090	3090	0
145	20250325	171800	95519870	3090	3090	3090	3090	0
146	20250325	171700	95519870	3090	3090	3090	3090	0
147	20250325	171600	95519870	3090	3090	3090	3090	0
148	20250325	171500	95519870	3090	3090	3090	3090	0
149	20250325	171400	95519870	3090	3090	3090	3090	0
150	20250325	171300	95519870	3090	3090	3090	3090	0
151	20250325	171200	95519870	3090	3090	3090	3090	0
152	20250325	171100	95519870	3090	3090	3090	3090	3543
153	20250325	171000	95519870	3090	3090	3090	3090	0
154	20250325	170900	95519870	3090	3090	3090	3090	0
155	20250325	170800	95519870	3090	3090	3090	3090	0
156	20250325	170700	95519870	3090	3090	3090	3090	0
157	20250325	170600	95519870	3090	3090	3090	3090	0
158	20250325	170500	95519870	3090	3090	3090	3090	0
159	20250325	170400	95519870	3090	3090	3090	3090	0
160	20250325	170300	95519870	3090	3090	3090	3090	0
161	20250325	170200	95519870	3090	3090	3090	3090	0
162	20250325	170100	95519870	3090	3090	3090	3090	0
163	20250325	170000	95519870	3090	3090	3090	3090	0
164	20250325	165900	95519870	3090	3090	3090	3090	0
165	20250325	165800	95519870	3090	3090	3090	3090	0
166	20250325	165700	95519870	3090	3090	3090	3090	0
167	20250325	165600	95519870	3090	3090	3090	3090	0
168	20250325	165500	95519870	3090	3090	3090	3090	0
169	20250325	165400	95519870	3090	3090	3090	3090	0
170	20250325	165300	95519870	3090	3090	3090	3090	0
171	20250325	165200	95519870	3090	3090	3090	3090	0
172	20250325	165100	95519870	3090	3090	3090	3090	0
173	20250325	165000	95519870	3090	3090	3090	3090	0
174	20250325	164900	95519870	3090	3090	3090	3090	0
175	20250325	164800	95519870	3090	3090	3090	3090	0
176	20250325	164700	95519870	3090	3090	3090	3090	0
177	20250325	164600	95519870	3090	3090	3090	3090	0
178	20250325	164500	95519870	3090	3090	3090	3090	0
179	20250325	164400	95519870	3090	3090	3090	3090	0
180	20250325	164300	95519870	3090	3090	3090	3090	0
181	20250325	164200	95519870	3090	3090	3090	3090	0
182	20250325	164100	95519870	3090	3090	3090	3090	3543
183	20250325	164000	95519870	3090	3090	3090	3090	0
184	20250325	163900	95519870	3090	3090	3090	3090	0
185	20250325	163800	95519870	3090	3090	3090	3090	0
186	20250325	163700	95519870	3090	3090	3090	3090	0
187	20250325	163600	95519870	3090	3090	3090	3090	0
188	20250325	163500	95519870	3090	3090	3090	3090	0
189	20250325	163400	95519870	3090	3090	3090	3090	0
190	20250325	163300	95519870	3090	3090	3090	3090	0
191	20250325	163200	95519870	3090	3090	3090	3090	0
192	20250325	163100	95519870	3090	3090	3090	3090	0
193	20250325	163000	95519870	3090	3090	3090	3090	0
194	20250325	162900	95519870	3090	3090	3090	3090	0
195	20250325	162800	95519870	3090	3090	3090	3090	0
196	20250325	162700	95519870	3090	3090	3090	3090	0
197	20250325	162600	95519870	3090	3090	3090	3090	0
198	20250325	162500	95519870	3090	3090	3090	3090	0
199	20250325	162400	95519870	3090	3090	3090	3090	0
200	20250325	162300	95519870	3090	3090	3090	3090	0
201	20250325	162200	95519870	3090	3090	3090	3090	0
202	20250325	162100	95519870	3090	3090	3090	3090	0
203	20250325	162000	95519870	3090	3090	3090	3090	0
204	20250325	161900	95519870	3090	3090	3090	3090	0
205	20250325	161800	95519870	3090	3090	3090	3090	0
206	20250325	161700	95519870	3090	3090	3090	3090	0
207	20250325	161600	95519870	3090	3090	3090	3090	0
208	20250325	161500	95519870	3090	3090	3090	3090	0
209	20250325	161400	95519870	3090	3090	3090	3090	0
210	20250325	161300	95519870	3090	3090	3090	3090	0
211	20250325	161200	95519870	3090	3090	3090	3090	0
212	20250325	161100	95519870	3090	3090	3090	3090	3543
213	20250325	161000	95519870	3090	3090	3090	3090	0
214	20250325	160900	95519870	3090	3090	3090	3090	0
215	20250325	160800	95519870	3090	3090	3090	3090	0
216	20250325	160700	95519870	3090	3090	3090	3090	0
217	20250325	160600	95519870	3090	3090	3090	3090	0
218	20250325	160500	95519870	3090	3090	3090	3090	0
219	20250325	160400	95519870	3090	3090	3090	3090	0
220	20250325	160300	95519870	3090	3090	3090	3090	0
221	20250325	160200	95519870	3090	3090	3090	3090	0
222	20250325	160100	95519870	3090	3090	3090	3090	0
223	20250325	160000	95519870	3090	3090	3090	3090	0
224	20250325	155900	95519870	3090	3090	3090	3090	0
225	20250325	155800	95519870	3090	3090	3090	3090	0
226	20250325	155700	95519870	3090	3090	3090	3090	0
227	20250325	155600	95519870	3090	3090	3090	3090	0
228	20250325	155500	95519870	3090	3090	3090	3090	0
229	20250325	155400	95519870	3090	3090	3090	3090	0
230	20250325	155300	95519870	3090	3090	3090	3090	0
231	20250325	155200	95519870	3090	3090	3090	3090	0
232	20250325	155100	95519870	3090	3090	3090	3090	0
233	20250325	155000	95519870	3090	3090	3090	3090	0
234	20250325	154900	95519870	3090	3090	3090	3090	0
235	20250325	154800	95519870	3090	3090	3090	3090	0
236	20250325	154700	95519870	3090	3090	3090	3090	0
237	20250325	154600	95519870	3090	3090	3090	3090	0
238	20250325	154500	95519870	3090	3090	3090	3090	0
239	20250325	154400	95519870	3090	3090	3090	3090	0
240	20250325	154300	95519870	3090	3090	3090	3090	0
241	20250325	154200	95519870	3090	3090	3090	3090	0
242	20250325	154100	95519870	3090	3090	3090	3090	3543
243	20250325	154000	95519870	3090	3090	3090	3090	0
244	20250325	153900	95519870	3090	3090	3090	3090	0
245	20250325	153800	95519870	3090	3090	3090	3090	0
246	20250325	153700	95519870	3090	3090	3090	3090	0
247	20250325	153600	95519870	3090	3090	3090	3090	0
248	20250325	153500	95519870	3090	3090	3090	3090	0
249	20250325	153400	95519870	3090	3090	3090	3090	0
250	20250325	153300	95519870	3090	3090	3090	3090	0
251	20250325	153200	95519870	3090	3090	3090	3090	0
252	20250325	153100	95519870	3090	3090	3090	3090	0
253	20250325	153000	95519870	3090	3090	3090	3090	3543
254	20250325	152900	84572000	3085	3085	3085	3085	0
255	20250325	152800	84572000	3085	3085	3085	3085	0
256	20250325	152700	84572000	3085	3085	3085	3085	0
257	20250325	152600	84572000	3085	3085	3085	3085	0
258	20250325	152500	84572000	3085	3085	3085	3085	0
259	20250325	152400	84572000	3085	3085	3085	3085	0
260	20250325	152300	84572000	3085	3085	3085	3085	0
261	20250325	152200	84572000	3085	3085	3085	3085	0
262	20250325	152100	84572000	3085	3085	3085	3085	0
263	20250325	152000	84572000	3085	3085	3085	3085	0
264	20250325	151900	84572000	3085	3085	3085	3080	155
265	20250325	151800	84094015	3085	3085	3085	3080	16
266	20250325	151700	84044675	3085	3080	3085	3080	92
267	20250325	151600	83761080	3085	3085	3085	3085	15
268	20250325	151500	83714805	3085	3082	3085	3082	63
269	20250325	151400	83520585	3082	3082	3082	3082	5
270	20250325	151300	83505175	3085	3085	3085	3085	0
271	20250325	151200	83505175	3085	3085	3085	3085	16
272	20250325	151100	83455815	3085	3085	3085	3085	0
273	20250325	151000	83455815	3085	3080	3085	3080	164
274	20250325	150900	82950685	3080	3085	3085	3080	23
275	20250325	150800	82879755	3085	3085	3085	3085	1
276	20250325	150700	82876670	3085	3085	3085	3085	1
277	20250325	150600	82873585	3085	3085	3085	3085	1
278	20250325	150500	82870500	3085	3085	3085	3085	0
279	20250325	150400	82870500	3085	3085	3085	3085	0
280	20250325	150300	82870500	3085	3085	3085	3085	17
281	20250325	150200	82818055	3085	3085	3085	3085	1
282	20250325	150100	82814970	3085	3075	3085	3075	2
283	20250325	150000	82808810	3085	3085	3085	3085	3
284	20250325	145900	82799555	3085	3085	3085	3085	2
285	20250325	145800	82793385	3085	3085	3085	3085	0
286	20250325	145700	82793385	3085	3085	3085	3085	15
287	20250325	145600	82747110	3085	3085	3085	3085	11
288	20250325	145500	82713175	3085	3085	3085	3085	0
289	20250325	145400	82713175	3085	3085	3085	3085	49
290	20250325	145300	82562010	3085	3085	3085	3085	1
291	20250325	145200	82558925	3085	3085	3085	3085	0
292	20250325	145100	82558925	3085	3085	3085	3085	0
293	20250325	145000	82558925	3085	3085	3085	3085	23
294	20250325	144900	82487970	3085	3075	3085	3075	242
295	20250325	144800	81743195	3075	3075	3075	3075	2
296	20250325	144700	81737045	3065	3070	3070	3065	200
297	20250325	144600	81123725	3070	3070	3070	3070	254
298	20250325	144500	80343945	3070	3065	3070	3065	146
299	20250325	144400	79896360	3065	3060	3065	3060	48
300	20250325	144300	79749440	3065	3065	3065	3065	4
301	20250325	144200	79737180	3065	3065	3065	3065	3
302	20250325	144100	79727985	3065	3065	3065	3065	25
303	20250325	144000	79651360	3065	3065	3065	3065	1
304	20250325	143900	79648295	3065	3065	3065	3065	0
305	20250325	143800	79648295	3065	3065	3065	3065	1
306	20250325	143700	79645230	3065	3065	3065	3065	2
307	20250325	143600	79639100	3065	3065	3065	3065	1
308	20250325	143500	79636035	3060	3060	3060	3060	88
309	20250325	143400	79366755	3065	3065	3065	3065	0
310	20250325	143300	79366755	3065	3070	3070	3065	283
311	20250325	143200	78498055	3070	3070	3070	3070	0
312	20250325	143100	78498055	3070	3070	3070	3070	0
313	20250325	143000	78498055	3070	3070	3070	3070	16
314	20250325	142900	78448935	3070	3070	3070	3070	1
315	20250325	142800	78445865	3070	3070	3070	3070	3
316	20250325	142700	78436655	3070	3070	3070	3070	2
317	20250325	142600	78430515	3070	3070	3070	3070	0
318	20250325	142500	78430515	3070	3070	3070	3070	1
319	20250325	142400	78427445	3070	3065	3070	3065	302
320	20250325	142300	77501805	3070	3070	3070	3070	1
321	20250325	142200	77498735	3070	3070	3070	3070	2
322	20250325	142100	77492595	3070	3070	3070	3065	405
323	20250325	142000	76251245	3070	3070	3070	3065	1002
324	20250325	141900	73180105	3070	3070	3070	3070	0
325	20250325	141800	73180105	3070	3065	3070	3065	169
326	20250325	141700	72662100	3070	3070	3070	3070	1
327	20250325	141600	72659030	3070	3070	3070	3070	26
328	20250325	141500	72579210	3070	3070	3070	3070	3
329	20250325	141400	72570000	3065	3065	3065	3065	1154
330	20250325	141300	69032990	3065	3065	3065	3065	1
331	20250325	141200	69029925	3065	3060	3065	3060	4
332	20250325	141100	69017675	3060	3060	3060	3055	8
333	20250325	141000	68993220	3065	3065	3065	3065	2
334	20250325	140900	68987090	3065	3065	3065	3065	1
335	20250325	140800	68984025	3065	3065	3065	3065	10
336	20250325	140700	68953375	3065	3065	3065	3065	0
337	20250325	140600	68953375	3065	3065	3065	3065	1
338	20250325	140500	68950310	3065	3065	3065	3065	17
339	20250325	140400	68898205	3065	3065	3065	3065	0
340	20250325	140300	68898205	3065	3065	3065	3065	0
341	20250325	140200	68898205	3065	3065	3065	3065	0
342	20250325	140100	68898205	3065	3065	3065	3065	0
343	20250325	140000	68898205	3065	3065	3065	3065	0
344	20250325	135900	68898205	3065	3065	3065	3065	0
345	20250325	135800	68898205	3065	3065	3065	3065	0
346	20250325	135700	68898205	3065	3065	3065	3065	0
347	20250325	135600	68898205	3065	3065	3065	3065	0
348	20250325	135500	68898205	3065	3065	3065	3065	3
349	20250325	135400	68889010	3065	3065	3065	3065	0
350	20250325	135300	68889010	3065	3050	3065	3040	501
351	20250325	135200	67365090	3065	3065	3065	3065	0
352	20250325	135100	67365090	3065	3065	3065	3065	2
353	20250325	135000	67358960	3065	3065	3065	3065	0
354	20250325	134900	67358960	3065	3065	3065	3065	0
355	20250325	134800	67358960	3065	3065	3065	3065	0
356	20250325	134700	67358960	3065	3065	3065	3065	0
357	20250325	134600	67358960	3065	3065	3065	3065	0
358	20250325	134500	67358960	3065	3065	3065	3065	2
359	20250325	134400	67352830	3065	3065	3065	3065	0
360	20250325	134300	67352830	3065	3065	3065	3065	0
361	20250325	134200	67352830	3065	3065	3065	3065	1
362	20250325	134100	67349765	3050	3050	3070	3050	522
363	20250325	134000	65757645	3045	3065	3065	3045	1000
364	20250325	133900	62706375	3075	3075	3075	3075	0
365	20250325	133800	62706375	3075	3075	3075	3075	0
366	20250325	133700	62706375	3075	3075	3075	3075	0
367	20250325	133600	62706375	3075	3075	3075	3075	0
368	20250325	133500	62706375	3075	3075	3075	3075	0
369	20250325	133400	62706375	3075	3075	3075	3075	0
370	20250325	133300	62706375	3075	3075	3075	3075	35
371	20250325	133200	62598750	3070	3070	3070	3070	0
372	20250325	133100	62598750	3070	3070	3070	3070	11
373	20250325	133000	62564980	3070	3070	3070	3070	99
374	20250325	132900	62261050	3075	3075	3075	3075	0
375	20250325	132800	62261050	3075	3075	3075	3075	0
376	20250325	132700	62261050	3075	3075	3075	3075	0
377	20250325	132600	62261050	3075	3075	3075	3075	0
378	20250325	132500	62261050	3075	3075	3075	3075	0
379	20250325	132400	62261050	3075	3075	3075	3075	0
380	20250325	132300	62261050	3075	3075	3075	3075	0
381	20250325	132200	62261050	3075	3075	3075	3075	0
382	20250325	132100	62261050	3075	3075	3075	3075	500
383	20250325	132000	60723550	3085	3080	3085	3080	56
384	20250325	131900	60550945	3075	3075	3075	3075	39
385	20250325	131800	60431020	3080	3065	3080	3065	10
386	20250325	131700	60400275	3090	3090	3090	3090	0
387	20250325	131600	60400275	3090	3090	3090	3090	0
388	20250325	131500	60400275	3090	3090	3090	3090	0
389	20250325	131400	60400275	3090	3090	3090	3090	0
390	20250325	131300	60400275	3090	3070	3090	3070	15
391	20250325	131200	60354055	3070	3070	3070	3070	0
392	20250325	131100	60354055	3070	3070	3070	3070	0
393	20250325	131000	60354055	3070	3070	3070	3070	1
394	20250325	130900	60350985	3090	3090	3090	3090	0
395	20250325	130800	60350985	3090	3090	3090	3090	0
396	20250325	130700	60350985	3090	3075	3090	3070	10
397	20250325	130600	60320155	3075	3080	3090	3075	171
398	20250325	130500	59793745	3085	3065	3085	3065	2500
399	20250325	130400	52101250	3065	3065	3065	3065	0
400	20250325	130300	52101250	3065	3065	3065	3065	0
401	20250325	130200	52101250	3065	3065	3065	3065	0
402	20250325	130100	52101250	3065	3065	3065	3065	1
403	20250325	130000	52098185	3065	3065	3065	3065	0
404	20250325	125900	52098185	3065	3060	3065	3060	201
405	20250325	125800	51483120	3060	3060	3060	3060	0
406	20250325	125700	51483120	3060	3055	3060	3055	66
407	20250325	125600	51281485	3060	3060	3060	3060	0
408	20250325	125500	51281485	3060	3060	3060	3060	0
409	20250325	125400	51281485	3060	3060	3060	3060	0
410	20250325	125300	51281485	3060	3060	3060	3060	2
411	20250325	125200	51275365	3060	3060	3060	3060	0
412	20250325	125100	51275365	3060	3060	3060	3060	0
413	20250325	125000	51275365	3060	3060	3060	3060	0
414	20250325	124900	51275365	3060	3060	3060	3060	0
415	20250325	124800	51275365	3060	3060	3060	3060	0
416	20250325	124700	51275365	3060	3060	3060	3060	0
417	20250325	124600	51275365	3060	3060	3060	3060	0
418	20250325	124500	51275365	3060	3060	3060	3060	0
419	20250325	124400	51275365	3060	3060	3060	3060	6
420	20250325	124300	51257005	3060	3060	3060	3060	0
421	20250325	124200	51257005	3060	3060	3060	3060	0
422	20250325	124100	51257005	3060	3060	3060	3060	1
423	20250325	124000	51253945	3045	3045	3045	3045	0
424	20250325	123900	51253945	3045	3045	3045	3045	0
425	20250325	123800	51253945	3045	3045	3045	3045	24
426	20250325	123700	51180865	3050	3050	3050	3050	0
427	20250325	123600	51180865	3050	3050	3050	3050	0
428	20250325	123500	51180865	3050	3050	3050	3050	15
429	20250325	123400	51135115	3050	3050	3050	3050	20
430	20250325	123300	51074115	3050	3050	3050	3050	5
431	20250325	123200	51058865	3060	3060	3060	3060	1
432	20250325	123100	51055805	3060	3055	3060	3055	16
433	20250325	123000	51006850	3060	3060	3060	3060	0
434	20250325	122900	51006850	3060	3060	3060	3060	0
435	20250325	122800	51006850	3060	3060	3060	3060	0
436	20250325	122700	51006850	3060	3060	3060	3060	0
437	20250325	122600	51006850	3060	3060	3060	3060	0
438	20250325	122500	51006850	3060	3060	3060	3060	65
439	20250325	122400	50807950	3060	3060	3060	3060	0
440	20250325	122300	50807950	3060	3060	3060	3060	0
441	20250325	122200	50807950	3060	3060	3060	3060	0
442	20250325	122100	50807950	3060	3060	3060	3060	0
443	20250325	122000	50807950	3060	3060	3060	3060	0
444	20250325	121900	50807950	3060	3060	3060	3060	0
445	20250325	121800	50807950	3060	3060	3060	3060	13
446	20250325	121700	50768170	3060	3060	3060	3060	200
447	20250325	121600	50156170	3060	3060	3060	3060	0
448	20250325	121500	50156170	3060	3060	3060	3060	0
449	20250325	121400	50156170	3060	3060	3060	3060	17
450	20250325	121300	50104150	3060	3060	3060	3060	0
451	20250325	121200	50104150	3060	3060	3060	3060	13
452	20250325	121100	50064370	3060	3060	3060	3060	0
453	20250325	121000	50064370	3060	3060	3060	3060	0
454	20250325	120900	50064370	3060	3060	3060	3060	0
455	20250325	120800	50064370	3060	3060	3060	3060	1
456	20250325	120700	50061310	3060	3045	3060	3040	4026
457	20250325	120600	37818915	3060	3060	3060	3060	0
458	20250325	120500	37818915	3060	3060	3060	3060	0
459	20250325	120400	37818915	3060	3060	3060	3060	1
460	20250325	120300	37815855	3055	3055	3055	3055	0
461	20250325	120200	37815855	3055	3055	3055	3055	500
462	20250325	120100	36288355	3060	3060	3060	3060	0
463	20250325	120000	36288355	3060	3060	3060	3060	0
464	20250325	115900	36288355	3060	3060	3060	3060	0
465	20250325	115800	36288355	3060	3060	3060	3060	0
466	20250325	115700	36288355	3060	3060	3060	3060	0
467	20250325	115600	36288355	3060	3050	3060	3050	18
468	20250325	115500	36233445	3065	3045	3065	3045	2
469	20250325	115400	36227335	3060	3060	3060	3060	32
470	20250325	115300	36129415	3060	3060	3060	3060	0
471	20250325	115200	36129415	3060	3060	3060	3060	0
472	20250325	115100	36129415	3060	3060	3060	3060	0
473	20250325	115000	36129415	3060	3060	3060	3060	0
474	20250325	114900	36129415	3060	3060	3060	3060	0
475	20250325	114800	36129415	3060	3060	3060	3060	0
476	20250325	114700	36129415	3060	3060	3060	3060	0
477	20250325	114600	36129415	3060	3060	3060	3060	0
478	20250325	114500	36129415	3060	3060	3060	3060	0
479	20250325	114400	36129415	3060	3060	3060	3060	0
480	20250325	114300	36129415	3060	3060	3060	3060	0
481	20250325	114200	36129415	3060	3060	3060	3060	1
482	20250325	114100	36126355	3060	3060	3060	3060	0
483	20250325	114000	36126355	3060	3060	3060	3060	0
484	20250325	113900	36126355	3060	3060	3060	3060	13
485	20250325	113800	36086575	3060	3060	3060	3060	0
486	20250325	113700	36086575	3060	3060	3060	3060	2
487	20250325	113600	36080455	3060	3060	3060	3060	2
488	20250325	113500	36074335	3060	3060	3060	3060	3
489	20250325	113400	36065155	3045	3045	3045	3045	99
490	20250325	113300	35763700	3055	3055	3055	3055	0
491	20250325	113200	35763700	3055	3055	3055	3055	0
492	20250325	113100	35763700	3055	3055	3055	3055	33
493	20250325	113000	35662885	3050	3050	3050	3050	6
494	20250325	112900	35644585	3060	3060	3060	3060	0
495	20250325	112800	35644585	3060	3060	3060	3060	0
496	20250325	112700	35644585	3060	3060	3060	3060	0
497	20250325	112600	35644585	3060	3060	3060	3060	0
498	20250325	112500	35644585	3060	3060	3060	3060	0
499	20250325	112400	35644585	3060	3060	3060	3060	0
500	20250325	112300	35644585	3060	3060	3060	3060	0
501	20250325	112200	35644585	3060	3060	3060	3060	0
502	20250325	112100	35644585	3060	3060	3060	3060	0
503	20250325	112000	35644585	3060	3060	3060	3060	1
504	20250325	111900	35641525	3040	3040	3040	3040	0
505	20250325	111800	35641525	3040	3050	3050	3040	1500
506	20250325	111700	31076890	3055	3055	3055	3055	169
507	20250325	111600	30560595	3055	3055	3055	3055	1500
508	20250325	111500	25978095	3055	3055	3055	3055	0
509	20250325	111400	25978095	3055	3055	3055	3055	0
510	20250325	111300	25978095	3055	3060	3060	3055	822
511	20250325	111200	23462845	3075	3075	3075	3075	0
512	20250325	111100	23462845	3075	3075	3075	3075	1
513	20250325	111000	23459770	3060	3060	3060	3060	0
514	20250325	110900	23459770	3060	3060	3060	3060	0
515	20250325	110800	23459770	3060	3060	3060	3060	0
516	20250325	110700	23459770	3060	3060	3060	3060	208
517	20250325	110600	22823290	3075	3075	3075	3075	0
518	20250325	110500	22823290	3075	3075	3075	3075	2
519	20250325	110400	22817140	3070	3070	3070	3070	0
520	20250325	110300	22817140	3070	3070	3070	3070	0
521	20250325	110200	22817140	3070	3070	3070	3070	0
522	20250325	110100	22817140	3070	3070	3070	3070	0
523	20250325	110000	22817140	3070	3070	3070	3070	0
524	20250325	105900	22817140	3070	3070	3070	3070	0
525	20250325	105800	22817140	3070	3070	3070	3070	0
526	20250325	105700	22817140	3070	3060	3070	3060	184
527	20250325	105600	22254090	3060	3060	3060	3060	206
528	20250325	105500	21623730	3060	3060	3060	3060	9
529	20250325	105400	21596190	3060	3060	3060	3060	0
530	20250325	105300	21596190	3060	3060	3060	3060	0
531	20250325	105200	21596190	3060	3060	3060	3060	0
532	20250325	105100	21596190	3060	3060	3060	3060	0
533	20250325	105000	21596190	3060	3060	3060	3060	1110
534	20250325	104900	18199590	3060	3060	3060	3060	73
535	20250325	104800	17976210	3070	3070	3070	3070	1059
536	20250325	104700	14725080	3070	3070	3070	3070	1
537	20250325	104600	14722010	3075	3075	3075	3075	0
538	20250325	104500	14722010	3075	3075	3075	3075	0
539	20250325	104400	14722010	3075	3075	3075	3075	0
540	20250325	104300	14722010	3075	3075	3075	3075	0
541	20250325	104200	14722010	3075	3075	3075	3075	0
542	20250325	104100	14722010	3075	3075	3075	3075	0
543	20250325	104000	14722010	3075	3075	3075	3075	1
544	20250325	103900	14718935	3075	3075	3075	3075	0
545	20250325	103800	14718935	3075	3075	3075	3075	0
546	20250325	103700	14718935	3075	3075	3075	3075	0
547	20250325	103600	14718935	3075	3075	3075	3075	0
548	20250325	103500	14718935	3075	3075	3075	3075	18
549	20250325	103400	14663585	3075	3075	3075	3075	0
550	20250325	103300	14663585	3075	3075	3075	3075	0
551	20250325	103200	14663585	3075	3075	3075	3075	1
552	20250325	103100	14660510	3070	3070	3070	3070	0
553	20250325	103000	14660510	3070	3070	3070	3070	0
554	20250325	102900	14660510	3070	3070	3070	3070	0
555	20250325	102800	14660510	3070	3070	3070	3070	389
556	20250325	102700	13466280	3070	3070	3070	3070	0
557	20250325	102600	13466280	3070	3070	3070	3070	0
558	20250325	102500	13466280	3070	3070	3070	3070	20
559	20250325	102400	13404880	3070	3070	3070	3070	0
560	20250325	102300	13404880	3070	3070	3070	3070	0
561	20250325	102200	13404880	3070	3070	3070	3070	0
562	20250325	102100	13404880	3070	3070	3070	3070	0
563	20250325	102000	13404880	3070	3070	3070	3070	0
564	20250325	101900	13404880	3070	3070	3070	3070	20
565	20250325	101800	13343480	3060	3060	3060	3060	65
566	20250325	101700	13144580	3060	3055	3060	3055	104
567	20250325	101600	12826360	3055	3055	3055	3055	1
568	20250325	101500	12823305	3060	3060	3060	3060	0
569	20250325	101400	12823305	3060	3060	3060	3060	0
570	20250325	101300	12823305	3060	3060	3060	3060	60
571	20250325	101200	12639705	3060	3060	3060	3060	0
572	20250325	101100	12639705	3060	3060	3060	3060	36
573	20250325	101000	12529545	3070	3070	3070	3070	0
574	20250325	100900	12529545	3070	3070	3070	3070	0
575	20250325	100800	12529545	3070	3070	3070	3070	21
576	20250325	100700	12465075	3070	3070	3070	3070	0
577	20250325	100600	12465075	3070	3070	3070	3070	0
578	20250325	100500	12465075	3070	3070	3070	3070	0
579	20250325	100400	12465075	3070	3065	3070	3065	10
580	20250325	100300	12434410	3070	3070	3070	3070	32
581	20250325	100200	12336170	3070	3070	3070	3070	0
582	20250325	100100	12336170	3070	3055	3070	3055	60
583	20250325	100000	12152855	3055	3050	3085	3050	401
584	20250325	095900	10928770	3060	3060	3060	3060	25
585	20250325	095800	10852270	3055	3055	3055	3055	90
586	20250325	095700	10577320	3055	3055	3055	3055	0
587	20250325	095600	10577320	3055	3055	3055	3055	0
588	20250325	095500	10577320	3055	3055	3055	3055	1
589	20250325	095400	10574265	3085	3085	3085	3085	0
590	20250325	095300	10574265	3085	3085	3085	3085	0
591	20250325	095200	10574265	3085	3085	3085	3085	0
592	20250325	095100	10574265	3085	3085	3085	3085	0
593	20250325	095000	10574265	3085	3085	3085	3085	0
594	20250325	094900	10574265	3085	3085	3085	3085	0
595	20250325	094800	10574265	3085	3085	3085	3085	0
596	20250325	094700	10574265	3085	3085	3085	3085	0
597	20250325	094600	10574265	3085	3085	3085	3085	0
598	20250325	094500	10574265	3085	3055	3085	3055	215
599	20250325	094400	9916990	3085	3060	3085	3060	28
600	20250325	094300	9831260	3060	3065	3065	3060	50
601	20250325	094200	9678135	3090	3090	3090	3090	8
602	20250325	094100	9653415	3060	3060	3060	3060	150
603	20250325	094000	9194415	3060	3060	3060	3060	40
604	20250325	093900	9072015	3060	3090	3090	3060	101
605	20250325	093800	8762925	3060	3090	3090	3060	101
606	20250325	093700	8453795	3075	3075	3075	3075	0
607	20250325	093600	8453795	3075	3075	3075	3075	1
608	20250325	093500	8450720	3090	3090	3090	3090	12
609	20250325	093400	8413640	3090	3090	3090	3090	0
610	20250325	093300	8413640	3090	3090	3090	3090	0
611	20250325	093200	8413640	3090	3090	3090	3090	0
612	20250325	093100	8413640	3090	3090	3090	3090	0
613	20250325	093000	8413640	3090	3090	3090	3090	3
614	20250325	092900	8404370	3090	3090	3090	3070	14
615	20250325	092800	8361330	3070	3075	3075	3070	28
616	20250325	092700	8275235	3070	3075	3075	3070	66
617	20250325	092600	8072460	3095	3095	3095	3095	0
618	20250325	092500	8072460	3095	3095	3095	3095	1
619	20250325	092400	8069365	3080	3080	3080	3080	0
620	20250325	092300	8069365	3080	3080	3080	3080	56
621	20250325	092200	7896885	3095	3095	3095	3095	0
622	20250325	092100	7896885	3095	3095	3095	3095	0
623	20250325	092000	7896885	3095	3095	3095	3095	0
624	20250325	091900	7896885	3095	3095	3095	3095	0
625	20250325	091800	7896885	3095	3095	3095	3095	0
626	20250325	091700	7896885	3095	3095	3095	3095	0
627	20250325	091600	7896885	3095	3095	3095	3095	0
628	20250325	091500	7896885	3095	3095	3095	3095	32
629	20250325	091400	7797845	3095	3095	3095	3095	0
630	20250325	091300	7797845	3095	3095	3095	3095	0
631	20250325	091200	7797845	3095	3095	3095	3095	0
632	20250325	091100	7797845	3095	3090	3095	3090	116
633	20250325	091000	7439325	3095	3095	3095	3095	200
634	20250325	090900	6820325	3095	3095	3095	3095	316
635	20250325	090800	5842305	3095	3095	3095	3095	0
636	20250325	090700	5842305	3095	3095	3095	3095	0
637	20250325	090600	5842305	3095	3095	3095	3095	0
638	20250325	090500	5842305	3095	3095	3095	3095	0
639	20250325	090400	5842305	3095	3095	3095	3095	3
640	20250325	090300	5833020	3095	3095	3095	3095	0
641	20250325	090200	5833020	3095	3095	3095	3095	500
642	20250325	090100	4285520	3095	3095	3095	3095	100
643	20250325	090000	3976020	3095	3065	3095	3065	1297