KissMeData/344860/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	211900	73062944	1681	1681	1681	1681	71
3	20250326	211800	73062944	1681	1681	1681	1681	0
4	20250326	211700	73062944	1681	1681	1681	1681	0
5	20250326	211600	73062944	1681	1681	1681	1681	0
6	20250326	211500	73062944	1681	1681	1681	1681	0
7	20250326	211400	73062944	1681	1681	1681	1681	0
8	20250326	211300	73062944	1681	1681	1681	1681	0
9	20250326	211200	73062944	1681	1681	1681	1681	0
10	20250326	211100	73062944	1681	1681	1681	1681	0
11	20250326	211000	73062944	1681	1681	1681	1681	0
12	20250326	210900	73062944	1681	1681	1681	1681	0
13	20250326	210800	73062944	1681	1681	1681	1681	0
14	20250326	210700	73062944	1681	1681	1681	1681	0
15	20250326	210600	73062944	1681	1681	1681	1681	0
16	20250326	210500	73062944	1681	1681	1681	1681	0
17	20250326	210400	73062944	1681	1681	1681	1681	0
18	20250326	210300	73062944	1681	1681	1681	1681	0
19	20250326	210200	73062944	1681	1681	1681	1681	0
20	20250326	210100	73062944	1681	1681	1681	1681	0
21	20250326	210000	73062944	1681	1681	1681	1681	0
22	20250326	205900	73062944	1681	1681	1681	1681	0
23	20250326	205800	73062944	1681	1681	1681	1681	0
24	20250326	205700	73062944	1681	1681	1681	1681	0
25	20250326	205600	73062944	1681	1681	1681	1681	0
26	20250326	205500	73062944	1681	1681	1681	1681	0
27	20250326	205400	73062944	1681	1681	1681	1681	0
28	20250326	205300	73062944	1681	1681	1681	1681	0
29	20250326	205200	73062944	1681	1681	1681	1681	0
30	20250326	205100	73062944	1681	1681	1681	1681	0
31	20250326	205000	73062944	1681	1681	1681	1681	0
32	20250326	204900	73062944	1681	1681	1681	1681	71
33	20250326	204800	73062944	1681	1681	1681	1681	0
34	20250326	204700	73062944	1681	1681	1681	1681	0
35	20250326	204600	73062944	1681	1681	1681	1681	0
36	20250326	204500	73062944	1681	1681	1681	1681	0
37	20250326	204400	73062944	1681	1681	1681	1681	0
38	20250326	204300	73062944	1681	1681	1681	1681	0
39	20250326	204200	73062944	1681	1681	1681	1681	0
40	20250326	204100	73062944	1681	1681	1681	1681	0
41	20250326	204000	73062944	1681	1681	1681	1681	0
42	20250326	203900	73062944	1681	1681	1681	1681	0
43	20250326	203800	73062944	1681	1681	1681	1681	0
44	20250326	203700	73062944	1681	1681	1681	1681	0
45	20250326	203600	73062944	1681	1681	1681	1681	0
46	20250326	203500	73062944	1681	1681	1681	1681	0
47	20250326	203400	73062944	1681	1681	1681	1681	0
48	20250326	203300	73062944	1681	1681	1681	1681	0
49	20250326	203200	73062944	1681	1681	1681	1681	0
50	20250326	203100	73062944	1681	1681	1681	1681	0
51	20250326	203000	73062944	1681	1681	1681	1681	0
52	20250326	202900	73062944	1681	1681	1681	1681	0
53	20250326	202800	73062944	1681	1681	1681	1681	0
54	20250326	202700	73062944	1681	1681	1681	1681	0
55	20250326	202600	73062944	1681	1681	1681	1681	0
56	20250326	202500	73062944	1681	1681	1681	1681	0
57	20250326	202400	73062944	1681	1681	1681	1681	0
58	20250326	202300	73062944	1681	1681	1681	1681	0
59	20250326	202200	73062944	1681	1681	1681	1681	0
60	20250326	202100	73062944	1681	1681	1681	1681	0
61	20250326	202000	73062944	1681	1681	1681	1681	0
62	20250326	201900	73062944	1681	1681	1681	1681	71
63	20250326	201800	73062944	1681	1681	1681	1681	0
64	20250326	201700	73062944	1681	1681	1681	1681	0
65	20250326	201600	73062944	1681	1681	1681	1681	0
66	20250326	201500	73062944	1681	1681	1681	1681	0
67	20250326	201400	73062944	1681	1681	1681	1681	0
68	20250326	201300	73062944	1681	1681	1681	1681	0
69	20250326	201200	73062944	1681	1681	1681	1681	0
70	20250326	201100	73062944	1681	1681	1681	1681	0
71	20250326	201000	73062944	1681	1681	1681	1681	0
72	20250326	200900	73062944	1681	1681	1681	1681	0
73	20250326	200800	73062944	1681	1681	1681	1681	0
74	20250326	200700	73062944	1681	1681	1681	1681	0
75	20250326	200600	73062944	1681	1681	1681	1681	0
76	20250326	200500	73062944	1681	1681	1681	1681	0
77	20250326	200400	73062944	1681	1681	1681	1681	0
78	20250326	200300	73062944	1681	1681	1681	1681	0
79	20250326	200200	73062944	1681	1681	1681	1681	0
80	20250326	200100	73062944	1681	1681	1681	1681	0
81	20250326	200000	73062944	1681	1681	1681	1681	0
82	20250326	195900	73062944	1681	1681	1681	1681	0
83	20250326	195800	73062944	1681	1681	1681	1681	0
84	20250326	195700	73062944	1681	1681	1681	1681	0
85	20250326	195600	73062944	1681	1681	1681	1681	0
86	20250326	195500	73062944	1681	1681	1681	1681	0
87	20250326	195400	73062944	1681	1681	1681	1681	0
88	20250326	195300	73062944	1681	1681	1681	1681	0
89	20250326	195200	73062944	1681	1681	1681	1681	0
90	20250326	195100	73062944	1681	1681	1681	1681	0
91	20250326	195000	73062944	1681	1681	1681	1681	0
92	20250326	194900	73062944	1681	1681	1681	1681	71
93	20250326	194800	73062944	1681	1681	1681	1681	0
94	20250326	194700	73062944	1681	1681	1681	1681	0
95	20250326	194600	73062944	1681	1681	1681	1681	0
96	20250326	194500	73062944	1681	1681	1681	1681	0
97	20250326	194400	73062944	1681	1681	1681	1681	0
98	20250326	194300	73062944	1681	1681	1681	1681	0
99	20250326	194200	73062944	1681	1681	1681	1681	0
100	20250326	194100	73062944	1681	1681	1681	1681	0
101	20250326	194000	73062944	1681	1681	1681	1681	0
102	20250326	193900	73062944	1681	1681	1681	1681	0
103	20250326	193800	73062944	1681	1681	1681	1681	0
104	20250326	193700	73062944	1681	1681	1681	1681	0
105	20250326	193600	73062944	1681	1681	1681	1681	0
106	20250326	193500	73062944	1681	1681	1681	1681	0
107	20250326	193400	73062944	1681	1681	1681	1681	0
108	20250326	193300	73062944	1681	1681	1681	1681	0
109	20250326	193200	73062944	1681	1681	1681	1681	0
110	20250326	193100	73062944	1681	1681	1681	1681	0
111	20250326	193000	73062944	1681	1681	1681	1681	0
112	20250326	192900	73062944	1681	1681	1681	1681	0
113	20250326	192800	73062944	1681	1681	1681	1681	0
114	20250326	192700	73062944	1681	1681	1681	1681	0
115	20250326	192600	73062944	1681	1681	1681	1681	0
116	20250326	192500	73062944	1681	1681	1681	1681	0
117	20250326	192400	73062944	1681	1681	1681	1681	0
118	20250326	192300	73062944	1681	1681	1681	1681	0
119	20250326	192200	73062944	1681	1681	1681	1681	0
120	20250326	192100	73062944	1681	1681	1681	1681	0
121	20250326	192000	73062944	1681	1681	1681	1681	0
122	20250326	191900	73062944	1681	1681	1681	1681	71
123	20250326	191800	73062944	1681	1681	1681	1681	0
124	20250326	191700	73062944	1681	1681	1681	1681	0
125	20250326	191600	73062944	1681	1681	1681	1681	0
126	20250326	191500	73062944	1681	1681	1681	1681	0
127	20250326	191400	73062944	1681	1681	1681	1681	0
128	20250326	191300	73062944	1681	1681	1681	1681	0
129	20250326	191200	73062944	1681	1681	1681	1681	0
130	20250326	191100	73062944	1681	1681	1681	1681	0
131	20250326	191000	73062944	1681	1681	1681	1681	0
132	20250326	190900	73062944	1681	1681	1681	1681	0
133	20250326	190800	73062944	1681	1681	1681	1681	0
134	20250326	190700	73062944	1681	1681	1681	1681	0
135	20250326	190600	73062944	1681	1681	1681	1681	0
136	20250326	190500	73062944	1681	1681	1681	1681	0
137	20250326	190400	73062944	1681	1681	1681	1681	0
138	20250326	190300	73062944	1681	1681	1681	1681	0
139	20250326	190200	73062944	1681	1681	1681	1681	0
140	20250326	190100	73062944	1681	1681	1681	1681	0
141	20250326	190000	73062944	1681	1681	1681	1681	0
142	20250326	185900	73062944	1681	1681	1681	1681	0
143	20250326	185800	73062944	1681	1681	1681	1681	0
144	20250326	185700	73062944	1681	1681	1681	1681	0
145	20250326	185600	73062944	1681	1681	1681	1681	0
146	20250326	185500	73062944	1681	1681	1681	1681	0
147	20250326	185400	73062944	1681	1681	1681	1681	0
148	20250326	185300	73062944	1681	1681	1681	1681	0
149	20250326	185200	73062944	1681	1681	1681	1681	0
150	20250326	185100	73062944	1681	1681	1681	1681	0
151	20250326	185000	73062944	1681	1681	1681	1681	0
152	20250326	184900	73062944	1681	1681	1681	1681	71
153	20250326	184800	73062944	1681	1681	1681	1681	0
154	20250326	184700	73062944	1681	1681	1681	1681	0
155	20250326	184600	73062944	1681	1681	1681	1681	0
156	20250326	184500	73062944	1681	1681	1681	1681	0
157	20250326	184400	73062944	1681	1681	1681	1681	0
158	20250326	184300	73062944	1681	1681	1681	1681	0
159	20250326	184200	73062944	1681	1681	1681	1681	0
160	20250326	184100	73062944	1681	1681	1681	1681	0
161	20250326	184000	73062944	1681	1681	1681	1681	0
162	20250326	183900	73062944	1681	1681	1681	1681	0
163	20250326	183800	73062944	1681	1681	1681	1681	0
164	20250326	183700	73062944	1681	1681	1681	1681	0
165	20250326	183600	73062944	1681	1681	1681	1681	0
166	20250326	183500	73062944	1681	1681	1681	1681	0
167	20250326	183400	73062944	1681	1681	1681	1681	0
168	20250326	183300	73062944	1681	1681	1681	1681	0
169	20250326	183200	73062944	1681	1681	1681	1681	0
170	20250326	183100	73062944	1681	1681	1681	1681	0
171	20250326	183000	73062944	1681	1681	1681	1681	0
172	20250326	182900	73062944	1681	1681	1681	1681	0
173	20250326	182800	73062944	1681	1681	1681	1681	0
174	20250326	182700	73062944	1681	1681	1681	1681	0
175	20250326	182600	73062944	1681	1681	1681	1681	0
176	20250326	182500	73062944	1681	1681	1681	1681	0
177	20250326	182400	73062944	1681	1681	1681	1681	0
178	20250326	182300	73062944	1681	1681	1681	1681	0
179	20250326	182200	73062944	1681	1681	1681	1681	0
180	20250326	182100	73062944	1681	1681	1681	1681	0
181	20250326	182000	73062944	1681	1681	1681	1681	0
182	20250326	181900	73062944	1681	1681	1681	1681	71
183	20250326	181800	73062944	1681	1681	1681	1681	0
184	20250326	181700	73062944	1681	1681	1681	1681	0
185	20250326	181600	73062944	1681	1681	1681	1681	0
186	20250326	181500	73062944	1681	1681	1681	1681	0
187	20250326	181400	73062944	1681	1681	1681	1681	0
188	20250326	181300	73062944	1681	1681	1681	1681	0
189	20250326	181200	73062944	1681	1681	1681	1681	0
190	20250326	181100	73062944	1681	1681	1681	1681	0
191	20250326	181000	73062944	1681	1681	1681	1681	0
192	20250326	180900	73062944	1681	1681	1681	1681	0
193	20250326	180800	73062944	1681	1681	1681	1681	0
194	20250326	180700	73062944	1681	1681	1681	1681	0
195	20250326	180600	73062944	1681	1681	1681	1681	0
196	20250326	180500	73062944	1681	1681	1681	1681	0
197	20250326	180400	73062944	1681	1681	1681	1681	0
198	20250326	180300	73062944	1681	1681	1681	1681	0
199	20250326	180200	73062944	1681	1681	1681	1681	0
200	20250326	180100	73062944	1681	1681	1681	1681	0
201	20250326	180000	73062944	1681	1681	1681	1681	0
202	20250326	175900	73062944	1681	1681	1681	1681	0
203	20250326	175800	73062944	1681	1681	1681	1681	0
204	20250326	175700	73062944	1681	1681	1681	1681	0
205	20250326	175600	73062944	1681	1681	1681	1681	0
206	20250326	175500	73062944	1681	1681	1681	1681	0
207	20250326	175400	73062944	1681	1681	1681	1681	0
208	20250326	175300	73062944	1681	1681	1681	1681	0
209	20250326	175200	73062944	1681	1681	1681	1681	0
210	20250326	175100	73062944	1681	1681	1681	1681	0
211	20250326	175000	73062944	1681	1681	1681	1681	0
212	20250326	174900	73062944	1681	1681	1681	1681	71
213	20250326	174800	73062944	1681	1681	1681	1681	0
214	20250326	174700	73062944	1681	1681	1681	1681	0
215	20250326	174600	73062944	1681	1681	1681	1681	0
216	20250326	174500	73062944	1681	1681	1681	1681	0
217	20250326	174400	73062944	1681	1681	1681	1681	0
218	20250326	174300	73062944	1681	1681	1681	1681	0
219	20250326	174200	73062944	1681	1681	1681	1681	0
220	20250326	174100	73062944	1681	1681	1681	1681	0
221	20250326	174000	73062944	1681	1681	1681	1681	0
222	20250326	173900	73062944	1681	1681	1681	1681	0
223	20250326	173800	73062944	1681	1681	1681	1681	0
224	20250326	173700	73062944	1681	1681	1681	1681	0
225	20250326	173600	73062944	1681	1681	1681	1681	0
226	20250326	173500	73062944	1681	1681	1681	1681	0
227	20250326	173400	73062944	1681	1681	1681	1681	0
228	20250326	173300	73062944	1681	1681	1681	1681	0
229	20250326	173200	73062944	1681	1681	1681	1681	0
230	20250326	173100	73062944	1681	1681	1681	1681	0
231	20250326	173000	73062944	1681	1681	1681	1681	0
232	20250326	172900	73062944	1681	1681	1681	1681	0
233	20250326	172800	73062944	1681	1681	1681	1681	0
234	20250326	172700	73062944	1681	1681	1681	1681	0
235	20250326	172600	73062944	1681	1681	1681	1681	0
236	20250326	172500	73062944	1681	1681	1681	1681	0
237	20250326	172400	73062944	1681	1681	1681	1681	0
238	20250326	172300	73062944	1681	1681	1681	1681	0
239	20250326	172200	73062944	1681	1681	1681	1681	0
240	20250326	172100	73062944	1681	1681	1681	1681	0
241	20250326	172000	73062944	1681	1681	1681	1681	0
242	20250326	171900	73062944	1681	1681	1681	1681	71
243	20250326	171800	73062944	1681	1681	1681	1681	0
244	20250326	171700	73062944	1681	1681	1681	1681	0
245	20250326	171600	73062944	1681	1681	1681	1681	0
246	20250326	171500	73062944	1681	1681	1681	1681	0
247	20250326	171400	73062944	1681	1681	1681	1681	0
248	20250326	171300	73062944	1681	1681	1681	1681	0
249	20250326	171200	73062944	1681	1681	1681	1681	0
250	20250326	171100	73062944	1681	1681	1681	1681	0
251	20250326	171000	73062944	1681	1681	1681	1681	0
252	20250326	170900	73062944	1681	1681	1681	1681	0
253	20250326	170800	73062944	1681	1681	1681	1681	0
254	20250326	170700	73062944	1681	1681	1681	1681	0
255	20250326	170600	73062944	1681	1681	1681	1681	0
256	20250326	170500	73062944	1681	1681	1681	1681	0
257	20250326	170400	73062944	1681	1681	1681	1681	0
258	20250326	170300	73062944	1681	1681	1681	1681	0
259	20250326	170200	73062944	1681	1681	1681	1681	0
260	20250326	170100	73062944	1681	1681	1681	1681	0
261	20250326	170000	73062944	1681	1681	1681	1681	0
262	20250326	165900	73062944	1681	1681	1681	1681	0
263	20250326	165800	73062944	1681	1681	1681	1681	0
264	20250326	165700	73062944	1681	1681	1681	1681	0
265	20250326	165600	73062944	1681	1681	1681	1681	0
266	20250326	165500	73062944	1681	1681	1681	1681	0
267	20250326	165400	73062944	1681	1681	1681	1681	0
268	20250326	165300	73062944	1681	1681	1681	1681	0
269	20250326	165200	73062944	1681	1681	1681	1681	0
270	20250326	165100	73062944	1681	1681	1681	1681	0
271	20250326	165000	73062944	1681	1681	1681	1681	0
272	20250326	164900	73062944	1681	1681	1681	1681	71
273	20250326	164800	73062944	1681	1681	1681	1681	0
274	20250326	164700	73062944	1681	1681	1681	1681	0
275	20250326	164600	73062944	1681	1681	1681	1681	0
276	20250326	164500	73062944	1681	1681	1681	1681	0
277	20250326	164400	73062944	1681	1681	1681	1681	0
278	20250326	164300	73062944	1681	1681	1681	1681	0
279	20250326	164200	73062944	1681	1681	1681	1681	0
280	20250326	164100	73062944	1681	1681	1681	1681	0
281	20250326	164000	73062944	1681	1681	1681	1681	0
282	20250326	163900	73062944	1681	1681	1681	1681	0
283	20250326	163800	73062944	1681	1681	1681	1681	0
284	20250326	163700	73062944	1681	1681	1681	1681	0
285	20250326	163600	73062944	1681	1681	1681	1681	0
286	20250326	163500	73062944	1681	1681	1681	1681	0
287	20250326	163400	73062944	1681	1681	1681	1681	0
288	20250326	163300	73062944	1681	1681	1681	1681	0
289	20250326	163200	73062944	1681	1681	1681	1681	0
290	20250326	163100	73062944	1681	1681	1681	1681	0
291	20250326	163000	73062944	1681	1681	1681	1681	0
292	20250326	162900	73062944	1681	1681	1681	1681	0
293	20250326	162800	73062944	1681	1681	1681	1681	0
294	20250326	162700	73062944	1681	1681	1681	1681	0
295	20250326	162600	73062944	1681	1681	1681	1681	0
296	20250326	162500	73062944	1681	1681	1681	1681	0
297	20250326	162400	73062944	1681	1681	1681	1681	0
298	20250326	162300	73062944	1681	1681	1681	1681	0
299	20250326	162200	73062944	1681	1681	1681	1681	0
300	20250326	162100	73062944	1681	1681	1681	1681	0
301	20250326	162000	73062944	1681	1681	1681	1681	0
302	20250326	161900	73062944	1681	1681	1681	1681	71
303	20250326	161800	73062944	1681	1681	1681	1681	0
304	20250326	161700	73062944	1681	1681	1681	1681	0
305	20250326	161600	73062944	1681	1681	1681	1681	0
306	20250326	161500	73062944	1681	1681	1681	1681	0
307	20250326	161400	73062944	1681	1681	1681	1681	0
308	20250326	161300	73062944	1681	1681	1681	1681	0
309	20250326	161200	73062944	1681	1681	1681	1681	0
310	20250326	161100	73062944	1681	1681	1681	1681	0
311	20250326	161000	73062944	1681	1681	1681	1681	0
312	20250326	160900	73062944	1681	1681	1681	1681	0
313	20250326	160800	73062944	1681	1681	1681	1681	0
314	20250326	160700	73062944	1681	1681	1681	1681	0
315	20250326	160600	73062944	1681	1681	1681	1681	0
316	20250326	160500	73062944	1681	1681	1681	1681	0
317	20250326	160400	73062944	1681	1681	1681	1681	0
318	20250326	160300	73062944	1681	1681	1681	1681	0
319	20250326	160200	73062944	1681	1681	1681	1681	0
320	20250326	160100	73062944	1681	1681	1681	1681	0
321	20250326	160000	73062944	1681	1681	1681	1681	0
322	20250326	155900	73062944	1681	1681	1681	1681	0
323	20250326	155800	73062944	1681	1681	1681	1681	0
324	20250326	155700	73062944	1681	1681	1681	1681	0
325	20250326	155600	73062944	1681	1681	1681	1681	0
326	20250326	155500	73062944	1681	1681	1681	1681	0
327	20250326	155400	73062944	1681	1681	1681	1681	0
328	20250326	155300	73062944	1681	1681	1681	1681	0
329	20250326	155200	73062944	1681	1681	1681	1681	0
330	20250326	155100	73062944	1681	1681	1681	1681	0
331	20250326	155000	73062944	1681	1681	1681	1681	0
332	20250326	154900	73062944	1681	1681	1681	1681	71
333	20250326	154800	73062944	1681	1681	1681	1681	0
334	20250326	154700	73062944	1681	1681	1681	1681	0
335	20250326	154600	73062944	1681	1681	1681	1681	0
336	20250326	154500	73062944	1681	1681	1681	1681	0
337	20250326	154400	73062944	1681	1681	1681	1681	0
338	20250326	154300	73062944	1681	1681	1681	1681	0
339	20250326	154200	73062944	1681	1681	1681	1681	0
340	20250326	154100	73062944	1681	1681	1681	1681	0
341	20250326	154000	73062944	1681	1681	1681	1681	0
342	20250326	153900	73062944	1681	1681	1681	1681	0
343	20250326	153800	73062944	1681	1681	1681	1681	0
344	20250326	153700	73062944	1681	1681	1681	1681	0
345	20250326	153600	73062944	1681	1681	1681	1681	0
346	20250326	153500	73062944	1681	1681	1681	1681	0
347	20250326	153400	73062944	1681	1681	1681	1681	0
348	20250326	153300	73062944	1681	1681	1681	1681	0
349	20250326	153200	73062944	1681	1681	1681	1681	0
350	20250326	153100	73062944	1681	1681	1681	1681	0
351	20250326	153000	73062944	1681	1681	1681	1681	71
352	20250326	152900	72943593	1681	1681	1681	1681	0
353	20250326	152800	72943593	1681	1681	1681	1681	0
354	20250326	152700	72943593	1681	1681	1681	1681	0
355	20250326	152600	72943593	1681	1681	1681	1681	0
356	20250326	152500	72943593	1681	1681	1681	1681	0
357	20250326	152400	72943593	1681	1681	1681	1681	0
358	20250326	152300	72943593	1681	1681	1681	1681	0
359	20250326	152200	72943593	1681	1681	1681	1681	0
360	20250326	152100	72943593	1681	1681	1681	1681	0
361	20250326	152000	72943593	1681	1681	1681	1681	0
362	20250326	151900	72943593	1681	1681	1681	1681	10
363	20250326	151800	72926783	1676	1676	1676	1676	0
364	20250326	151700	72926783	1676	1676	1676	1676	20
365	20250326	151600	72893263	1676	1680	1680	1676	50
366	20250326	151500	72809435	1680	1680	1680	1680	0
367	20250326	151400	72809435	1680	1680	1680	1680	0
368	20250326	151300	72809435	1680	1680	1680	1680	0
369	20250326	151200	72809435	1680	1681	1681	1680	2074
370	20250326	151100	69323866	1681	1681	1681	1681	0
371	20250326	151000	69323866	1681	1681	1681	1681	0
372	20250326	150900	69323866	1681	1681	1681	1681	500
373	20250326	150800	68483366	1684	1684	1684	1684	0
374	20250326	150700	68483366	1684	1684	1684	1684	1
375	20250326	150600	68481682	1685	1685	1685	1685	0
376	20250326	150500	68481682	1685	1685	1685	1685	0
377	20250326	150400	68481682	1685	1685	1685	1685	199
378	20250326	150300	68146367	1685	1685	1685	1685	0
379	20250326	150200	68146367	1685	1685	1685	1685	59
380	20250326	150100	68046952	1685	1685	1685	1685	1
381	20250326	150000	68045267	1680	1680	1680	1680	0
382	20250326	145900	68045267	1680	1680	1680	1680	0
383	20250326	145800	68045267	1680	1680	1680	1680	0
384	20250326	145700	68045267	1680	1680	1680	1680	171
385	20250326	145600	67757987	1680	1680	1680	1680	14
386	20250326	145500	67734467	1680	1680	1680	1680	0
387	20250326	145400	67734467	1680	1680	1680	1680	0
388	20250326	145300	67734467	1680	1680	1680	1680	0
389	20250326	145200	67734467	1680	1680	1680	1680	0
390	20250326	145100	67734467	1680	1680	1680	1680	0
391	20250326	145000	67734467	1680	1680	1680	1680	1
392	20250326	144900	67732787	1677	1677	1677	1677	0
393	20250326	144800	67732787	1677	1677	1677	1677	0
394	20250326	144700	67732787	1677	1677	1677	1677	0
395	20250326	144600	67732787	1677	1677	1677	1677	0
396	20250326	144500	67732787	1677	1677	1677	1677	0
397	20250326	144400	67732787	1677	1677	1677	1677	0
398	20250326	144300	67732787	1677	1677	1677	1677	0
399	20250326	144200	67732787	1677	1677	1677	1677	0
400	20250326	144100	67732787	1677	1677	1677	1677	20
401	20250326	144000	67699247	1670	1670	1670	1670	0
402	20250326	143900	67699247	1670	1670	1670	1670	0
403	20250326	143800	67699247	1670	1670	1670	1670	0
404	20250326	143700	67699247	1670	1670	1670	1670	0
405	20250326	143600	67699247	1670	1670	1670	1670	0
406	20250326	143500	67699247	1670	1670	1670	1670	0
407	20250326	143400	67699247	1670	1672	1672	1670	2000
408	20250326	143300	64356757	1672	1677	1677	1672	842
409	20250326	143200	62948593	1677	1677	1677	1677	6
410	20250326	143100	62938531	1677	1677	1677	1677	0
411	20250326	143000	62938531	1677	1677	1677	1677	0
412	20250326	142900	62938531	1677	1677	1677	1677	1022
413	20250326	142800	61224637	1677	1677	1677	1677	4117
414	20250326	142700	54320428	1677	1678	1679	1677	244
415	20250326	142600	53910997	1677	1677	1677	1677	0
416	20250326	142500	53910997	1677	1677	1677	1677	0
417	20250326	142400	53910997	1677	1677	1677	1677	0
418	20250326	142300	53910997	1677	1677	1677	1677	27
419	20250326	142200	53865718	1677	1677	1677	1677	0
420	20250326	142100	53865718	1677	1677	1677	1677	9
421	20250326	142000	53850625	1673	1673	1673	1673	0
422	20250326	141900	53850625	1673	1673	1673	1673	0
423	20250326	141800	53850625	1673	1673	1673	1673	0
424	20250326	141700	53850625	1673	1673	1673	1673	0
425	20250326	141600	53850625	1673	1673	1673	1673	0
426	20250326	141500	53850625	1673	1673	1673	1673	100
427	20250326	141400	53683325	1672	1672	1672	1672	0
428	20250326	141300	53683325	1672	1672	1672	1672	0
429	20250326	141200	53683325	1672	1672	1672	1672	0
430	20250326	141100	53683325	1672	1672	1672	1672	0
431	20250326	141000	53683325	1672	1672	1672	1672	0
432	20250326	140900	53683325	1672	1672	1672	1672	0
433	20250326	140800	53683325	1672	1672	1672	1672	0
434	20250326	140700	53683325	1672	1672	1672	1672	0
435	20250326	140600	53683325	1672	1672	1672	1672	0
436	20250326	140500	53683325	1672	1672	1672	1672	0
437	20250326	140400	53683325	1672	1672	1672	1672	0
438	20250326	140300	53683325	1672	1672	1672	1672	0
439	20250326	140200	53683325	1672	1672	1672	1672	0
440	20250326	140100	53683325	1672	1672	1672	1672	0
441	20250326	140000	53683325	1672	1672	1672	1672	0
442	20250326	135900	53683325	1672	1672	1672	1672	0
443	20250326	135800	53683325	1672	1672	1672	1672	0
444	20250326	135700	53683325	1672	1672	1672	1672	0
445	20250326	135600	53683325	1672	1672	1672	1672	0
446	20250326	135500	53683325	1672	1672	1672	1672	0
447	20250326	135400	53683325	1672	1672	1672	1672	0
448	20250326	135300	53683325	1672	1672	1672	1672	0
449	20250326	135200	53683325	1672	1672	1672	1672	0
450	20250326	135100	53683325	1672	1672	1672	1672	0
451	20250326	135000	53683325	1672	1672	1672	1672	0
452	20250326	134900	53683325	1672	1672	1672	1672	0
453	20250326	134800	53683325	1672	1672	1672	1672	0
454	20250326	134700	53683325	1672	1672	1672	1672	0
455	20250326	134600	53683325	1672	1672	1672	1672	0
456	20250326	134500	53683325	1672	1672	1672	1672	0
457	20250326	134400	53683325	1672	1672	1672	1672	0
458	20250326	134300	53683325	1672	1672	1672	1672	0
459	20250326	134200	53683325	1672	1672	1672	1672	0
460	20250326	134100	53683325	1672	1672	1672	1672	0
461	20250326	134000	53683325	1672	1672	1672	1672	50
462	20250326	133900	53599725	1672	1672	1672	1672	48
463	20250326	133800	53519469	1672	1672	1672	1672	0
464	20250326	133700	53519469	1672	1672	1672	1672	2
465	20250326	133600	53516125	1672	1672	1672	1672	0
466	20250326	133500	53516125	1672	1672	1672	1672	0
467	20250326	133400	53516125	1672	1672	1672	1672	0
468	20250326	133300	53516125	1672	1672	1672	1672	0
469	20250326	133200	53516125	1672	1672	1672	1672	0
470	20250326	133100	53516125	1672	1672	1672	1672	356
471	20250326	133000	52920893	1672	1672	1672	1672	0
472	20250326	132900	52920893	1672	1672	1672	1672	0
473	20250326	132800	52920893	1672	1672	1672	1672	0
474	20250326	132700	52920893	1672	1672	1672	1672	0
475	20250326	132600	52920893	1672	1672	1672	1672	0
476	20250326	132500	52920893	1672	1672	1672	1672	0
477	20250326	132400	52920893	1672	1672	1672	1672	6
478	20250326	132300	52910861	1677	1677	1677	1677	0
479	20250326	132200	52910861	1677	1677	1677	1677	0
480	20250326	132100	52910861	1677	1672	1677	1672	644
481	20250326	132000	51832678	1672	1672	1672	1672	4000
482	20250326	131900	45144678	1672	1672	1672	1672	0
483	20250326	131800	45144678	1672	1672	1672	1672	332
484	20250326	131700	44589574	1674	1673	1674	1673	6
485	20250326	131600	44579532	1673	1673	1673	1673	0
486	20250326	131500	44579532	1673	1673	1673	1673	0
487	20250326	131400	44579532	1673	1673	1673	1673	0
488	20250326	131300	44579532	1673	1673	1673	1673	0
489	20250326	131200	44579532	1673	1673	1673	1673	0
490	20250326	131100	44579532	1673	1672	1673	1672	56
491	20250326	131000	44485850	1674	1674	1674	1674	0
492	20250326	130900	44485850	1674	1674	1674	1674	0
493	20250326	130800	44485850	1674	1674	1674	1674	0
494	20250326	130700	44485850	1674	1674	1674	1674	0
495	20250326	130600	44485850	1674	1674	1674	1674	0
496	20250326	130500	44485850	1674	1673	1674	1672	1043
497	20250326	130400	42741617	1674	1674	1674	1674	0
498	20250326	130300	42741617	1674	1674	1674	1674	0
499	20250326	130200	42741617	1674	1674	1674	1674	0
500	20250326	130100	42741617	1674	1674	1674	1674	0
501	20250326	130000	42741617	1674	1674	1674	1674	0
502	20250326	125900	42741617	1674	1674	1674	1674	0
503	20250326	125800	42741617	1674	1674	1674	1674	0
504	20250326	125700	42741617	1674	1674	1674	1674	0
505	20250326	125600	42741617	1674	1674	1674	1674	0
506	20250326	125500	42741617	1674	1674	1674	1674	0
507	20250326	125400	42741617	1674	1674	1674	1674	0
508	20250326	125300	42741617	1674	1674	1674	1674	0
509	20250326	125200	42741617	1674	1674	1674	1674	0
510	20250326	125100	42741617	1674	1673	1674	1672	1085
511	20250326	125000	40927105	1673	1673	1673	1673	30
512	20250326	124900	40876915	1674	1674	1674	1674	0
513	20250326	124800	40876915	1674	1674	1674	1674	0
514	20250326	124700	40876915	1674	1674	1674	1674	28
515	20250326	124600	40830043	1673	1674	1674	1673	40
516	20250326	124500	40763088	1673	1673	1673	1673	0
517	20250326	124400	40763088	1673	1673	1673	1673	0
518	20250326	124300	40763088	1673	1673	1673	1673	5
519	20250326	124200	40754723	1674	1674	1674	1674	0
520	20250326	124100	40754723	1674	1674	1674	1674	0
521	20250326	124000	40754723	1674	1674	1674	1674	1
522	20250326	123900	40753049	1674	1674	1674	1674	1
523	20250326	123800	40751375	1674	1674	1674	1674	0
524	20250326	123700	40751375	1674	1674	1674	1674	213
525	20250326	123600	40394813	1674	1674	1674	1674	0
526	20250326	123500	40394813	1674	1674	1674	1674	0
527	20250326	123400	40394813	1674	1674	1674	1674	0
528	20250326	123300	40394813	1674	1677	1677	1674	5
529	20250326	123200	40386440	1677	1677	1677	1677	0
530	20250326	123100	40386440	1677	1677	1677	1677	0
531	20250326	123000	40386440	1677	1677	1677	1677	1
532	20250326	122900	40384763	1688	1688	1688	1688	0
533	20250326	122800	40384763	1688	1688	1688	1688	0
534	20250326	122700	40384763	1688	1688	1688	1688	0
535	20250326	122600	40384763	1688	1688	1688	1688	0
536	20250326	122500	40384763	1688	1686	1688	1686	115
537	20250326	122400	40190740	1675	1675	1675	1675	59
538	20250326	122300	40091915	1674	1674	1674	1674	0
539	20250326	122200	40091915	1674	1674	1674	1674	0
540	20250326	122100	40091915	1674	1674	1674	1674	0
541	20250326	122000	40091915	1674	1674	1674	1674	0
542	20250326	121900	40091915	1674	1674	1674	1674	1
543	20250326	121800	40090241	1673	1673	1673	1673	0
544	20250326	121700	40090241	1673	1673	1673	1673	0
545	20250326	121600	40090241	1673	1673	1673	1673	0
546	20250326	121500	40090241	1673	1673	1673	1673	0
547	20250326	121400	40090241	1673	1673	1673	1673	0
548	20250326	121300	40090241	1673	1673	1673	1673	0
549	20250326	121200	40090241	1673	1673	1673	1673	1
550	20250326	121100	40088568	1675	1675	1675	1675	0
551	20250326	121000	40088568	1675	1675	1675	1675	1
552	20250326	120900	40086893	1672	1672	1672	1672	0
553	20250326	120800	40086893	1672	1672	1672	1672	0
554	20250326	120700	40086893	1672	1672	1672	1672	20
555	20250326	120600	40053453	1670	1670	1670	1670	0
556	20250326	120500	40053453	1670	1670	1670	1670	0
557	20250326	120400	40053453	1670	1670	1670	1670	0
558	20250326	120300	40053453	1670	1670	1670	1670	0
559	20250326	120200	40053453	1670	1670	1670	1670	0
560	20250326	120100	40053453	1670	1670	1670	1670	0
561	20250326	120000	40053453	1670	1670	1670	1670	0
562	20250326	115900	40053453	1670	1670	1670	1670	0
563	20250326	115800	40053453	1670	1670	1670	1670	1
564	20250326	115700	40051783	1672	1672	1672	1672	0
565	20250326	115600	40051783	1672	1672	1672	1672	0
566	20250326	115500	40051783	1672	1672	1672	1672	0
567	20250326	115400	40051783	1672	1672	1672	1672	0
568	20250326	115300	40051783	1672	1672	1672	1672	0
569	20250326	115200	40051783	1672	1672	1672	1672	0
570	20250326	115100	40051783	1672	1672	1672	1672	0
571	20250326	115000	40051783	1672	1672	1672	1672	0
572	20250326	114900	40051783	1672	1672	1672	1672	0
573	20250326	114800	40051783	1672	1672	1672	1672	0
574	20250326	114700	40051783	1672	1672	1672	1672	0
575	20250326	114600	40051783	1672	1672	1672	1672	0
576	20250326	114500	40051783	1672	1672	1672	1672	0
577	20250326	114400	40051783	1672	1672	1672	1672	0
578	20250326	114300	40051783	1672	1672	1672	1672	0
579	20250326	114200	40051783	1672	1672	1672	1670	2088
580	20250326	114100	36563597	1672	1672	1672	1672	0
581	20250326	114000	36563597	1672	1672	1672	1672	0
582	20250326	113900	36563597	1672	1672	1672	1672	0
583	20250326	113800	36563597	1672	1672	1672	1672	0
584	20250326	113700	36563597	1672	1672	1672	1672	0
585	20250326	113600	36563597	1672	1672	1672	1672	0
586	20250326	113500	36563597	1672	1672	1672	1672	17
587	20250326	113400	36535173	1672	1672	1672	1672	0
588	20250326	113300	36535173	1672	1672	1672	1672	0
589	20250326	113200	36535173	1672	1672	1672	1672	0
590	20250326	113100	36535173	1672	1672	1672	1672	12
591	20250326	113000	36515109	1672	1672	1672	1672	0
592	20250326	112900	36515109	1672	1672	1672	1672	0
593	20250326	112800	36515109	1672	1672	1672	1672	0
594	20250326	112700	36515109	1672	1672	1672	1672	0
595	20250326	112600	36515109	1672	1673	1673	1672	174
596	20250326	112500	36224096	1671	1671	1671	1671	0
597	20250326	112400	36224096	1671	1671	1671	1671	0
598	20250326	112300	36224096	1671	1671	1671	1671	0
599	20250326	112200	36224096	1671	1671	1671	1671	0
600	20250326	112100	36224096	1671	1671	1671	1671	0
601	20250326	112000	36224096	1671	1671	1671	1671	0
602	20250326	111900	36224096	1671	1671	1671	1671	0
603	20250326	111800	36224096	1671	1671	1671	1671	0
604	20250326	111700	36224096	1671	1671	1671	1671	1
605	20250326	111600	36222425	1689	1689	1689	1689	0
606	20250326	111500	36222425	1689	1689	1689	1689	0
607	20250326	111400	36222425	1689	1689	1689	1689	5
608	20250326	111300	36213980	1688	1688	1688	1688	5
609	20250326	111200	36205540	1669	1669	1669	1669	1
610	20250326	111100	36203871	1689	1689	1689	1689	6
611	20250326	111000	36193737	1689	1689	1689	1689	0
612	20250326	110900	36193737	1689	1689	1689	1689	0
613	20250326	110800	36193737	1689	1689	1689	1689	0
614	20250326	110700	36193737	1689	1669	1689	1669	11
615	20250326	110600	36175258	1689	1691	1691	1669	10
616	20250326	110500	36158374	1691	1667	1691	1667	6
617	20250326	110400	36148255	1683	1683	1683	1683	0
618	20250326	110300	36148255	1683	1683	1683	1683	12
619	20250326	110200	36128059	1691	1666	1691	1666	7674
620	20250326	110100	23167686	1660	1660	1660	1660	1
621	20250326	110000	23166026	1660	1660	1660	1660	0
622	20250326	105900	23166026	1660	1660	1660	1660	348
623	20250326	105800	22588346	1660	1660	1660	1660	0
624	20250326	105700	22588346	1660	1660	1660	1660	0
625	20250326	105600	22588346	1660	1660	1660	1660	10
626	20250326	105500	22571746	1666	1666	1666	1666	0
627	20250326	105400	22571746	1666	1666	1666	1666	0
628	20250326	105300	22571746	1666	1666	1666	1666	0
629	20250326	105200	22571746	1666	1666	1666	1666	0
630	20250326	105100	22571746	1666	1664	1666	1664	3000
631	20250326	105000	17574070	1664	1664	1664	1664	1
632	20250326	104900	17572406	1656	1656	1656	1656	0
633	20250326	104800	17572406	1656	1664	1664	1656	121
634	20250326	104700	17371070	1652	1652	1652	1652	0
635	20250326	104600	17371070	1652	1652	1652	1652	0
636	20250326	104500	17371070	1652	1652	1652	1652	0
637	20250326	104400	17371070	1652	1652	1652	1652	0
638	20250326	104300	17371070	1652	1652	1652	1652	0
639	20250326	104200	17371070	1652	1652	1652	1652	0
640	20250326	104100	17371070	1652	1652	1652	1652	0
641	20250326	104000	17371070	1652	1652	1652	1652	0
642	20250326	103900	17371070	1652	1652	1652	1652	0
643	20250326	103800	17371070	1652	1652	1652	1652	0
644	20250326	103700	17371070	1652	1652	1652	1652	0
645	20250326	103600	17371070	1652	1652	1652	1652	0
646	20250326	103500	17371070	1652	1652	1652	1652	0
647	20250326	103400	17371070	1652	1652	1652	1652	0
648	20250326	103300	17371070	1652	1652	1652	1652	0
649	20250326	103200	17371070	1652	1652	1652	1652	0
650	20250326	103100	17371070	1652	1652	1652	1652	11
651	20250326	103000	17352898	1664	1664	1664	1664	0
652	20250326	102900	17352898	1664	1664	1664	1664	0
653	20250326	102800	17352898	1664	1664	1664	1664	1
654	20250326	102700	17351234	1652	1652	1652	1652	2
655	20250326	102600	17347930	1664	1664	1664	1664	0
656	20250326	102500	17347930	1664	1664	1664	1664	0
657	20250326	102400	17347930	1664	1664	1664	1664	1
658	20250326	102300	17346266	1650	1650	1650	1650	0
659	20250326	102200	17346266	1650	1650	1650	1650	0
660	20250326	102100	17346266	1650	1650	1650	1650	0
661	20250326	102000	17346266	1650	1650	1650	1650	0
662	20250326	101900	17346266	1650	1650	1650	1650	0
663	20250326	101800	17346266	1650	1650	1650	1650	0
664	20250326	101700	17346266	1650	1650	1650	1650	27
665	20250326	101600	17301716	1650	1650	1650	1650	1
666	20250326	101500	17300066	1665	1665	1665	1665	0
667	20250326	101400	17300066	1665	1665	1665	1665	1
668	20250326	101300	17298401	1650	1651	1651	1650	20
669	20250326	101200	17265400	1650	1650	1650	1650	0
670	20250326	101100	17265400	1650	1650	1650	1650	0
671	20250326	101000	17265400	1650	1650	1650	1650	0
672	20250326	100900	17265400	1650	1650	1650	1650	0
673	20250326	100800	17265400	1650	1650	1650	1650	1
674	20250326	100700	17263750	1665	1665	1665	1665	0
675	20250326	100600	17263750	1665	1665	1665	1665	0
676	20250326	100500	17263750	1665	1665	1665	1665	0
677	20250326	100400	17263750	1665	1665	1665	1665	1
678	20250326	100300	17262085	1649	1649	1649	1649	1
679	20250326	100200	17260436	1665	1665	1665	1665	1
680	20250326	100100	17258771	1665	1665	1665	1665	0
681	20250326	100000	17258771	1665	1665	1665	1665	0
682	20250326	095900	17258771	1665	1665	1665	1665	0
683	20250326	095800	17258771	1665	1664	1665	1664	5
684	20250326	095700	17250449	1666	1666	1666	1666	0
685	20250326	095600	17250449	1666	1666	1666	1666	1
686	20250326	095500	17248783	1654	1654	1654	1654	0
687	20250326	095400	17248783	1654	1651	1654	1651	200
688	20250326	095300	16918055	1651	1651	1651	1651	0
689	20250326	095200	16918055	1651	1645	1651	1643	91
690	20250326	095100	16768144	1643	1643	1643	1643	0
691	20250326	095000	16768144	1643	1643	1643	1643	0
692	20250326	094900	16768144	1643	1643	1643	1643	0
693	20250326	094800	16768144	1643	1643	1643	1643	0
694	20250326	094700	16768144	1643	1645	1645	1643	3
695	20250326	094600	16763213	1645	1645	1645	1645	0
696	20250326	094500	16763213	1645	1645	1645	1645	1
697	20250326	094400	16761568	1645	1645	1645	1645	0
698	20250326	094300	16761568	1645	1645	1645	1645	0
699	20250326	094200	16761568	1645	1645	1645	1645	0
700	20250326	094100	16761568	1645	1645	1645	1645	2
701	20250326	094000	16758278	1648	1648	1648	1648	0
702	20250326	093900	16758278	1648	1648	1648	1648	0
703	20250326	093800	16758278	1648	1648	1648	1648	0
704	20250326	093700	16758278	1648	1648	1648	1648	0
705	20250326	093600	16758278	1648	1650	1650	1648	15
706	20250326	093500	16733546	1654	1654	1654	1654	0
707	20250326	093400	16733546	1654	1654	1654	1654	0
708	20250326	093300	16733546	1654	1654	1654	1654	0
709	20250326	093200	16733546	1654	1654	1654	1654	7
710	20250326	093100	16721968	1654	1654	1654	1654	1
711	20250326	093000	16720314	1641	1641	1641	1641	0
712	20250326	092900	16720314	1641	1641	1641	1641	4
713	20250326	092800	16713750	1636	1636	1636	1636	0
714	20250326	092700	16713750	1636	1636	1636	1636	20
715	20250326	092600	16681030	1699	1633	1699	1633	1519
716	20250326	092500	14118468	1633	1633	1633	1633	0
717	20250326	092400	14118468	1633	1633	1633	1633	0
718	20250326	092300	14118468	1633	1633	1633	1633	0
719	20250326	092200	14118468	1633	1633	1633	1633	0
720	20250326	092100	14118468	1633	1633	1633	1633	3985
721	20250326	092000	7610963	1633	1633	1633	1633	0
722	20250326	091900	7610963	1633	1633	1633	1633	611
723	20250326	091800	6613200	1625	1625	1625	1625	0
724	20250326	091700	6613200	1625	1625	1625	1625	0
725	20250326	091600	6613200	1625	1625	1625	1625	0
726	20250326	091500	6613200	1625	1625	1625	1625	350
727	20250326	091400	6044450	1625	1625	1625	1625	0
728	20250326	091300	6044450	1625	1625	1625	1625	0
729	20250326	091200	6044450	1625	1625	1625	1625	11
730	20250326	091100	6026575	1625	1625	1625	1625	0
731	20250326	091000	6026575	1625	1625	1625	1625	270
732	20250326	090900	5587825	1625	1625	1625	1625	0
733	20250326	090800	5587825	1625	1625	1625	1625	0
734	20250326	090700	5587825	1625	1625	1625	1625	0
735	20250326	090600	5587825	1625	1625	1625	1625	0
736	20250326	090500	5587825	1625	1625	1625	1625	1
737	20250326	090400	5586200	1625	1625	1625	1625	860
738	20250326	090300	4188700	1625	1625	1625	1625	401
739	20250326	090200	3537075	1630	1630	1630	1630	0
740	20250326	090100	3537075	1630	1633	1633	1630	2001
741	20250326	090000	269445	1633	1633	1633	1633	165