KissMeData/001790/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	183500	198271042	2820	2820	2820	2820	540
3	20250325	183400	198271042	2820	2820	2820	2820	0
4	20250325	183300	198271042	2820	2820	2820	2820	0
5	20250325	183200	198271042	2820	2820	2820	2820	0
6	20250325	183100	198271042	2820	2820	2820	2820	0
7	20250325	183000	198271042	2820	2820	2820	2820	0
8	20250325	182900	198271042	2820	2820	2820	2820	0
9	20250325	182800	198271042	2820	2820	2820	2820	0
10	20250325	182700	198271042	2820	2820	2820	2820	0
11	20250325	182600	198271042	2820	2820	2820	2820	0
12	20250325	182500	198271042	2820	2820	2820	2820	0
13	20250325	182400	198271042	2820	2820	2820	2820	0
14	20250325	182300	198271042	2820	2820	2820	2820	0
15	20250325	182200	198271042	2820	2820	2820	2820	0
16	20250325	182100	198271042	2820	2820	2820	2820	0
17	20250325	182000	198271042	2820	2820	2820	2820	0
18	20250325	181900	198271042	2820	2820	2820	2820	0
19	20250325	181800	198271042	2820	2820	2820	2820	0
20	20250325	181700	198271042	2820	2820	2820	2820	0
21	20250325	181600	198271042	2820	2820	2820	2820	0
22	20250325	181500	198271042	2820	2820	2820	2820	0
23	20250325	181400	198271042	2820	2820	2820	2820	0
24	20250325	181300	198271042	2820	2820	2820	2820	0
25	20250325	181200	198271042	2820	2820	2820	2820	0
26	20250325	181100	198271042	2820	2820	2820	2820	0
27	20250325	181000	198271042	2820	2820	2820	2820	0
28	20250325	180900	198271042	2820	2820	2820	2820	0
29	20250325	180800	198271042	2820	2820	2820	2820	0
30	20250325	180700	198271042	2820	2820	2820	2820	0
31	20250325	180600	198271042	2820	2820	2820	2820	0
32	20250325	180500	198271042	2820	2820	2820	2820	540
33	20250325	180400	198271042	2820	2820	2820	2820	0
34	20250325	180300	198271042	2820	2820	2820	2820	0
35	20250325	180200	198271042	2820	2820	2820	2820	0
36	20250325	180100	198271042	2820	2820	2820	2820	0
37	20250325	180000	198271042	2820	2820	2820	2820	0
38	20250325	175900	198271042	2820	2820	2820	2820	0
39	20250325	175800	198271042	2820	2820	2820	2820	0
40	20250325	175700	198271042	2820	2820	2820	2820	0
41	20250325	175600	198271042	2820	2820	2820	2820	0
42	20250325	175500	198271042	2820	2820	2820	2820	0
43	20250325	175400	198271042	2820	2820	2820	2820	0
44	20250325	175300	198271042	2820	2820	2820	2820	0
45	20250325	175200	198271042	2820	2820	2820	2820	0
46	20250325	175100	198271042	2820	2820	2820	2820	0
47	20250325	175000	198271042	2820	2820	2820	2820	0
48	20250325	174900	198271042	2820	2820	2820	2820	0
49	20250325	174800	198271042	2820	2820	2820	2820	0
50	20250325	174700	198271042	2820	2820	2820	2820	0
51	20250325	174600	198271042	2820	2820	2820	2820	0
52	20250325	174500	198271042	2820	2820	2820	2820	0
53	20250325	174400	198271042	2820	2820	2820	2820	0
54	20250325	174300	198271042	2820	2820	2820	2820	0
55	20250325	174200	198271042	2820	2820	2820	2820	0
56	20250325	174100	198271042	2820	2820	2820	2820	0
57	20250325	174000	198271042	2820	2820	2820	2820	0
58	20250325	173900	198271042	2820	2820	2820	2820	0
59	20250325	173800	198271042	2820	2820	2820	2820	0
60	20250325	173700	198271042	2820	2820	2820	2820	0
61	20250325	173600	198271042	2820	2820	2820	2820	0
62	20250325	173500	198271042	2820	2820	2820	2820	540
63	20250325	173400	198271042	2820	2820	2820	2820	0
64	20250325	173300	198271042	2820	2820	2820	2820	0
65	20250325	173200	198271042	2820	2820	2820	2820	0
66	20250325	173100	198271042	2820	2820	2820	2820	0
67	20250325	173000	198271042	2820	2820	2820	2820	0
68	20250325	172900	198271042	2820	2820	2820	2820	0
69	20250325	172800	198271042	2820	2820	2820	2820	0
70	20250325	172700	198271042	2820	2820	2820	2820	0
71	20250325	172600	198271042	2820	2820	2820	2820	0
72	20250325	172500	198271042	2820	2820	2820	2820	0
73	20250325	172400	198271042	2820	2820	2820	2820	0
74	20250325	172300	198271042	2820	2820	2820	2820	0
75	20250325	172200	198271042	2820	2820	2820	2820	0
76	20250325	172100	198271042	2820	2820	2820	2820	0
77	20250325	172000	198271042	2820	2820	2820	2820	0
78	20250325	171900	198271042	2820	2820	2820	2820	0
79	20250325	171800	198271042	2820	2820	2820	2820	0
80	20250325	171700	198271042	2820	2820	2820	2820	0
81	20250325	171600	198271042	2820	2820	2820	2820	0
82	20250325	171500	198271042	2820	2820	2820	2820	0
83	20250325	171400	198271042	2820	2820	2820	2820	0
84	20250325	171300	198271042	2820	2820	2820	2820	0
85	20250325	171200	198271042	2820	2820	2820	2820	0
86	20250325	171100	198271042	2820	2820	2820	2820	0
87	20250325	171000	198271042	2820	2820	2820	2820	0
88	20250325	170900	198271042	2820	2820	2820	2820	0
89	20250325	170800	198271042	2820	2820	2820	2820	0
90	20250325	170700	198271042	2820	2820	2820	2820	0
91	20250325	170600	198271042	2820	2820	2820	2820	0
92	20250325	170500	198271042	2820	2820	2820	2820	540
93	20250325	170400	198271042	2820	2820	2820	2820	0
94	20250325	170300	198271042	2820	2820	2820	2820	0
95	20250325	170200	198271042	2820	2820	2820	2820	0
96	20250325	170100	198271042	2820	2820	2820	2820	0
97	20250325	170000	198271042	2820	2820	2820	2820	0
98	20250325	165900	198271042	2820	2820	2820	2820	0
99	20250325	165800	198271042	2820	2820	2820	2820	0
100	20250325	165700	198271042	2820	2820	2820	2820	0
101	20250325	165600	198271042	2820	2820	2820	2820	0
102	20250325	165500	198271042	2820	2820	2820	2820	0
103	20250325	165400	198271042	2820	2820	2820	2820	0
104	20250325	165300	198271042	2820	2820	2820	2820	0
105	20250325	165200	198271042	2820	2820	2820	2820	0
106	20250325	165100	198271042	2820	2820	2820	2820	0
107	20250325	165000	198271042	2820	2820	2820	2820	0
108	20250325	164900	198271042	2820	2820	2820	2820	0
109	20250325	164800	198271042	2820	2820	2820	2820	0
110	20250325	164700	198271042	2820	2820	2820	2820	0
111	20250325	164600	198271042	2820	2820	2820	2820	0
112	20250325	164500	198271042	2820	2820	2820	2820	0
113	20250325	164400	198271042	2820	2820	2820	2820	0
114	20250325	164300	198271042	2820	2820	2820	2820	0
115	20250325	164200	198271042	2820	2820	2820	2820	0
116	20250325	164100	198271042	2820	2820	2820	2820	0
117	20250325	164000	198271042	2820	2820	2820	2820	0
118	20250325	163900	198271042	2820	2820	2820	2820	0
119	20250325	163800	198271042	2820	2820	2820	2820	0
120	20250325	163700	198271042	2820	2820	2820	2820	0
121	20250325	163600	198271042	2820	2820	2820	2820	0
122	20250325	163500	198271042	2820	2820	2820	2820	540
123	20250325	163400	198271042	2820	2820	2820	2820	0
124	20250325	163300	198271042	2820	2820	2820	2820	0
125	20250325	163200	198271042	2820	2820	2820	2820	0
126	20250325	163100	198271042	2820	2820	2820	2820	0
127	20250325	163000	198271042	2820	2820	2820	2820	0
128	20250325	162900	198271042	2820	2820	2820	2820	0
129	20250325	162800	198271042	2820	2820	2820	2820	0
130	20250325	162700	198271042	2820	2820	2820	2820	0
131	20250325	162600	198271042	2820	2820	2820	2820	0
132	20250325	162500	198271042	2820	2820	2820	2820	0
133	20250325	162400	198271042	2820	2820	2820	2820	0
134	20250325	162300	198271042	2820	2820	2820	2820	0
135	20250325	162200	198271042	2820	2820	2820	2820	0
136	20250325	162100	198271042	2820	2820	2820	2820	0
137	20250325	162000	198271042	2820	2820	2820	2820	0
138	20250325	161900	198271042	2820	2820	2820	2820	0
139	20250325	161800	198271042	2820	2820	2820	2820	0
140	20250325	161700	198271042	2820	2820	2820	2820	0
141	20250325	161600	198271042	2820	2820	2820	2820	0
142	20250325	161500	198271042	2820	2820	2820	2820	0
143	20250325	161400	198271042	2820	2820	2820	2820	0
144	20250325	161300	198271042	2820	2820	2820	2820	0
145	20250325	161200	198271042	2820	2820	2820	2820	0
146	20250325	161100	198271042	2820	2820	2820	2820	0
147	20250325	161000	198271042	2820	2820	2820	2820	0
148	20250325	160900	198271042	2820	2820	2820	2820	0
149	20250325	160800	198271042	2820	2820	2820	2820	0
150	20250325	160700	198271042	2820	2820	2820	2820	0
151	20250325	160600	198271042	2820	2820	2820	2820	0
152	20250325	160500	198271042	2820	2820	2820	2820	540
153	20250325	160400	198271042	2820	2820	2820	2820	0
154	20250325	160300	198271042	2820	2820	2820	2820	0
155	20250325	160200	198271042	2820	2820	2820	2820	0
156	20250325	160100	198271042	2820	2820	2820	2820	0
157	20250325	160000	198271042	2820	2820	2820	2820	0
158	20250325	155900	198271042	2820	2820	2820	2820	0
159	20250325	155800	198271042	2820	2820	2820	2820	0
160	20250325	155700	198271042	2820	2820	2820	2820	0
161	20250325	155600	198271042	2820	2820	2820	2820	0
162	20250325	155500	198271042	2820	2820	2820	2820	0
163	20250325	155400	198271042	2820	2820	2820	2820	0
164	20250325	155300	198271042	2820	2820	2820	2820	0
165	20250325	155200	198271042	2820	2820	2820	2820	0
166	20250325	155100	198271042	2820	2820	2820	2820	0
167	20250325	155000	198271042	2820	2820	2820	2820	0
168	20250325	154900	198271042	2820	2820	2820	2820	0
169	20250325	154800	198271042	2820	2820	2820	2820	0
170	20250325	154700	198271042	2820	2820	2820	2820	0
171	20250325	154600	198271042	2820	2820	2820	2820	0
172	20250325	154500	198271042	2820	2820	2820	2820	0
173	20250325	154400	198271042	2820	2820	2820	2820	0
174	20250325	154300	198271042	2820	2820	2820	2820	0
175	20250325	154200	198271042	2820	2820	2820	2820	0
176	20250325	154100	198271042	2820	2820	2820	2820	0
177	20250325	154000	198271042	2820	2820	2820	2820	0
178	20250325	153900	198271042	2820	2820	2820	2820	0
179	20250325	153800	198271042	2820	2820	2820	2820	0
180	20250325	153700	198271042	2820	2820	2820	2820	0
181	20250325	153600	198271042	2820	2820	2820	2820	0
182	20250325	153500	198271042	2820	2820	2820	2820	540
183	20250325	153400	198271042	2820	2820	2820	2820	0
184	20250325	153300	198271042	2820	2820	2820	2820	0
185	20250325	153200	198271042	2820	2820	2820	2820	0
186	20250325	153100	198271042	2820	2820	2820	2820	0
187	20250325	153000	198271042	2820	2820	2820	2820	540
188	20250325	152900	196748242	2810	2810	2810	2810	0
189	20250325	152800	196748242	2810	2810	2810	2810	0
190	20250325	152700	196748242	2810	2810	2810	2810	0
191	20250325	152600	196748242	2810	2810	2810	2810	0
192	20250325	152500	196748242	2810	2810	2810	2810	0
193	20250325	152400	196748242	2810	2810	2810	2810	0
194	20250325	152300	196748242	2810	2810	2810	2810	0
195	20250325	152200	196748242	2810	2810	2810	2810	0
196	20250325	152100	196748242	2810	2810	2810	2810	0
197	20250325	152000	196748242	2810	2810	2810	2810	0
198	20250325	151900	196748242	2810	2820	2820	2810	2
199	20250325	151800	196742612	2820	2820	2820	2820	0
200	20250325	151700	196742612	2820	2820	2820	2820	0
201	20250325	151600	196742612	2820	2820	2820	2820	0
202	20250325	151500	196742612	2820	2820	2820	2820	1
203	20250325	151400	196739792	2820	2820	2820	2820	0
204	20250325	151300	196739792	2820	2820	2820	2820	0
205	20250325	151200	196739792	2820	2820	2820	2820	1
206	20250325	151100	196736972	2820	2820	2820	2820	0
207	20250325	151000	196736972	2820	2810	2820	2810	85
208	20250325	150900	196498102	2810	2810	2810	2810	1100
209	20250325	150800	193407102	2820	2820	2820	2820	1501
210	20250325	150700	189174282	2810	2810	2810	2810	0
211	20250325	150600	189174282	2810	2810	2810	2810	10
212	20250325	150500	189146182	2815	2815	2815	2815	0
213	20250325	150400	189146182	2815	2815	2815	2815	0
214	20250325	150300	189146182	2815	2815	2815	2815	0
215	20250325	150200	189146182	2815	2815	2815	2815	0
216	20250325	150100	189146182	2815	2815	2815	2815	10
217	20250325	150000	189118032	2815	2815	2820	2815	13
218	20250325	145900	189081392	2810	2810	2810	2810	0
219	20250325	145800	189081392	2810	2810	2810	2810	0
220	20250325	145700	189081392	2810	2810	2810	2810	0
221	20250325	145600	189081392	2810	2810	2810	2810	8
222	20250325	145500	189058912	2810	2810	2810	2810	0
223	20250325	145400	189058912	2810	2810	2810	2810	0
224	20250325	145300	189058912	2810	2810	2810	2810	9
225	20250325	145200	189033622	2810	2810	2810	2810	1
226	20250325	145100	189030812	2810	2810	2810	2810	0
227	20250325	145000	189030812	2810	2810	2810	2810	0
228	20250325	144900	189030812	2810	2810	2810	2810	0
229	20250325	144800	189030812	2810	2810	2810	2810	0
230	20250325	144700	189030812	2810	2810	2810	2810	0
231	20250325	144600	189030812	2810	2810	2810	2810	0
232	20250325	144500	189030812	2810	2810	2810	2810	0
233	20250325	144400	189030812	2810	2810	2810	2810	340
234	20250325	144300	188075412	2815	2810	2815	2810	201
235	20250325	144200	187510262	2810	2810	2810	2810	0
236	20250325	144100	187510262	2810	2810	2810	2810	0
237	20250325	144000	187510262	2810	2810	2810	2810	0
238	20250325	143900	187510262	2810	2810	2810	2810	5
239	20250325	143800	187496212	2820	2820	2820	2820	0
240	20250325	143700	187496212	2820	2820	2820	2820	0
241	20250325	143600	187496212	2820	2820	2820	2820	0
242	20250325	143500	187496212	2820	2820	2820	2820	0
243	20250325	143400	187496212	2820	2820	2820	2820	0
244	20250325	143300	187496212	2820	2820	2820	2820	0
245	20250325	143200	187496212	2820	2820	2820	2820	177
246	20250325	143100	186997072	2815	2815	2815	2815	0
247	20250325	143000	186997072	2815	2810	2815	2810	4
248	20250325	142900	186985817	2810	2810	2810	2810	0
249	20250325	142800	186985817	2810	2810	2810	2810	0
250	20250325	142700	186985817	2810	2810	2820	2810	618
251	20250325	142600	185249032	2810	2810	2810	2810	0
252	20250325	142500	185249032	2810	2810	2810	2810	0
253	20250325	142400	185249032	2810	2820	2820	2810	106
254	20250325	142300	184950627	2820	2820	2820	2820	0
255	20250325	142200	184950627	2820	2820	2820	2820	22
256	20250325	142100	184888587	2820	2820	2820	2820	0
257	20250325	142000	184888587	2820	2820	2820	2820	0
258	20250325	141900	184888587	2820	2820	2820	2820	1
259	20250325	141800	184885767	2820	2820	2820	2820	0
260	20250325	141700	184885767	2820	2820	2820	2820	4
261	20250325	141600	184874487	2810	2810	2810	2810	0
262	20250325	141500	184874487	2810	2810	2810	2810	0
263	20250325	141400	184874487	2810	2810	2810	2810	0
264	20250325	141300	184874487	2810	2810	2810	2810	0
265	20250325	141200	184874487	2810	2815	2815	2810	27
266	20250325	141100	184798607	2810	2810	2810	2810	323
267	20250325	141000	183890977	2825	2825	2825	2825	0
268	20250325	140900	183890977	2825	2825	2825	2825	0
269	20250325	140800	183890977	2825	2825	2825	2825	0
270	20250325	140700	183890977	2825	2825	2825	2825	0
271	20250325	140600	183890977	2825	2825	2825	2825	0
272	20250325	140500	183890977	2825	2825	2825	2825	500
273	20250325	140400	182478477	2825	2825	2825	2825	0
274	20250325	140300	182478477	2825	2825	2825	2825	1000
275	20250325	140200	179653477	2820	2820	2820	2820	100
276	20250325	140100	179371477	2820	2820	2820	2820	0
277	20250325	140000	179371477	2820	2820	2820	2820	0
278	20250325	135900	179371477	2820	2815	2820	2815	2257
279	20250325	135800	173017967	2820	2820	2820	2820	0
280	20250325	135700	173017967	2820	2820	2820	2820	0
281	20250325	135600	173017967	2820	2820	2820	2820	0
282	20250325	135500	173017967	2820	2820	2820	2820	0
283	20250325	135400	173017967	2820	2820	2820	2820	1
284	20250325	135300	173015147	2820	2820	2820	2820	0
285	20250325	135200	173015147	2820	2820	2820	2820	0
286	20250325	135100	173015147	2820	2820	2820	2820	0
287	20250325	135000	173015147	2820	2820	2820	2820	0
288	20250325	134900	173015147	2820	2820	2820	2820	3
289	20250325	134800	173006687	2820	2820	2820	2820	0
290	20250325	134700	173006687	2820	2820	2820	2820	10
291	20250325	134600	172978487	2820	2820	2820	2820	0
292	20250325	134500	172978487	2820	2820	2820	2820	0
293	20250325	134400	172978487	2820	2820	2820	2820	37
294	20250325	134300	172874147	2820	2820	2820	2820	0
295	20250325	134200	172874147	2820	2820	2820	2820	0
296	20250325	134100	172874147	2820	2820	2820	2820	0
297	20250325	134000	172874147	2820	2820	2820	2820	0
298	20250325	133900	172874147	2820	2820	2820	2820	0
299	20250325	133800	172874147	2820	2820	2820	2820	0
300	20250325	133700	172874147	2820	2820	2820	2820	2
301	20250325	133600	172868507	2820	2820	2820	2820	0
302	20250325	133500	172868507	2820	2820	2820	2820	0
303	20250325	133400	172868507	2820	2820	2820	2820	0
304	20250325	133300	172868507	2820	2820	2820	2820	0
305	20250325	133200	172868507	2820	2820	2820	2820	15
306	20250325	133100	172826207	2820	2820	2820	2820	0
307	20250325	133000	172826207	2820	2820	2820	2820	0
308	20250325	132900	172826207	2820	2820	2820	2820	2822
309	20250325	132800	164868167	2825	2825	2825	2825	0
310	20250325	132700	164868167	2825	2830	2830	2825	22
311	20250325	132600	164805917	2830	2830	2830	2830	0
312	20250325	132500	164805917	2830	2830	2830	2830	0
313	20250325	132400	164805917	2830	2830	2830	2830	0
314	20250325	132300	164805917	2830	2830	2830	2830	0
315	20250325	132200	164805917	2830	2830	2830	2830	0
316	20250325	132100	164805917	2830	2830	2830	2830	0
317	20250325	132000	164805917	2830	2830	2830	2830	0
318	20250325	131900	164805917	2830	2830	2830	2830	0
319	20250325	131800	164805917	2830	2830	2830	2830	0
320	20250325	131700	164805917	2830	2830	2830	2830	0
321	20250325	131600	164805917	2830	2820	2830	2820	1277
322	20250325	131500	161199547	2820	2820	2820	2820	5
323	20250325	131400	161185447	2820	2820	2820	2820	0
324	20250325	131300	161185447	2820	2820	2820	2820	0
325	20250325	131200	161185447	2820	2820	2820	2820	0
326	20250325	131100	161185447	2820	2820	2820	2820	0
327	20250325	131000	161185447	2820	2825	2825	2820	453
328	20250325	130900	159906272	2820	2820	2820	2820	0
329	20250325	130800	159906272	2820	2820	2820	2820	0
330	20250325	130700	159906272	2820	2820	2820	2820	0
331	20250325	130600	159906272	2820	2820	2820	2820	0
332	20250325	130500	159906272	2820	2820	2820	2820	0
333	20250325	130400	159906272	2820	2820	2820	2820	0
334	20250325	130300	159906272	2820	2820	2820	2820	295
335	20250325	130200	159074372	2820	2820	2820	2820	0
336	20250325	130100	159074372	2820	2820	2820	2820	80
337	20250325	130000	158848772	2815	2815	2815	2815	609
338	20250325	125900	157134437	2815	2815	2815	2815	17
339	20250325	125800	157086582	2815	2815	2815	2815	0
340	20250325	125700	157086582	2815	2815	2815	2815	82
341	20250325	125600	156855752	2815	2815	2815	2815	8
342	20250325	125500	156833232	2810	2810	2810	2810	0
343	20250325	125400	156833232	2810	2810	2810	2810	0
344	20250325	125300	156833232	2810	2810	2810	2810	0
345	20250325	125200	156833232	2810	2810	2810	2810	0
346	20250325	125100	156833232	2810	2810	2810	2810	100
347	20250325	125000	156552232	2810	2810	2810	2810	0
348	20250325	124900	156552232	2810	2810	2810	2810	0
349	20250325	124800	156552232	2810	2810	2810	2810	0
350	20250325	124700	156552232	2810	2810	2810	2810	1
351	20250325	124600	156549422	2805	2805	2805	2805	0
352	20250325	124500	156549422	2805	2805	2805	2805	325
353	20250325	124400	155637797	2810	2810	2810	2810	0
354	20250325	124300	155637797	2810	2810	2810	2810	0
355	20250325	124200	155637797	2810	2810	2810	2810	0
356	20250325	124100	155637797	2810	2810	2810	2810	0
357	20250325	124000	155637797	2810	2810	2810	2810	0
358	20250325	123900	155637797	2810	2810	2810	2810	1000
359	20250325	123800	152827797	2815	2815	2815	2815	0
360	20250325	123700	152827797	2815	2815	2815	2815	0
361	20250325	123600	152827797	2815	2810	2815	2810	283
362	20250325	123500	152031652	2800	2800	2800	2800	0
363	20250325	123400	152031652	2800	2800	2800	2800	0
364	20250325	123300	152031652	2800	2800	2800	2800	0
365	20250325	123200	152031652	2800	2800	2800	2800	0
366	20250325	123100	152031652	2800	2800	2800	2800	0
367	20250325	123000	152031652	2800	2800	2800	2800	0
368	20250325	122900	152031652	2800	2800	2800	2800	0
369	20250325	122800	152031652	2800	2800	2800	2800	0
370	20250325	122700	152031652	2800	2800	2800	2800	7000
371	20250325	122600	132431652	2800	2800	2800	2800	0
372	20250325	122500	132431652	2800	2800	2800	2800	490
373	20250325	122400	131059652	2800	2800	2800	2800	0
374	20250325	122300	131059652	2800	2800	2800	2800	4700
375	20250325	122200	117899652	2805	2805	2805	2805	0
376	20250325	122100	117899652	2805	2805	2805	2805	1500
377	20250325	122000	113692152	2805	2805	2805	2805	0
378	20250325	121900	113692152	2805	2805	2805	2805	0
379	20250325	121800	113692152	2805	2805	2805	2805	3
380	20250325	121700	113683737	2805	2805	2805	2805	500
381	20250325	121600	112281237	2805	2805	2805	2805	0
382	20250325	121500	112281237	2805	2805	2805	2805	0
383	20250325	121400	112281237	2805	2805	2805	2805	1017
384	20250325	121300	109428552	2815	2815	2815	2815	0
385	20250325	121200	109428552	2815	2815	2815	2815	0
386	20250325	121100	109428552	2815	2815	2815	2815	0
387	20250325	121000	109428552	2815	2820	2820	2815	815
388	20250325	120900	107132652	2815	2815	2815	2815	0
389	20250325	120800	107132652	2815	2815	2815	2815	95
390	20250325	120700	106865227	2815	2815	2815	2815	0
391	20250325	120600	106865227	2815	2815	2815	2815	5
392	20250325	120500	106851152	2815	2815	2815	2815	0
393	20250325	120400	106851152	2815	2815	2815	2815	0
394	20250325	120300	106851152	2815	2815	2815	2815	402
395	20250325	120200	105719522	2805	2815	2815	2805	3000
396	20250325	120100	97301642	2810	2810	2810	2810	0
397	20250325	120000	97301642	2810	2810	2810	2810	0
398	20250325	115900	97301642	2810	2810	2810	2810	0
399	20250325	115800	97301642	2810	2810	2810	2810	0
400	20250325	115700	97301642	2810	2810	2810	2810	0
401	20250325	115600	97301642	2810	2810	2810	2810	0
402	20250325	115500	97301642	2810	2810	2810	2810	0
403	20250325	115400	97301642	2810	2810	2810	2810	0
404	20250325	115300	97301642	2810	2810	2810	2810	0
405	20250325	115200	97301642	2810	2810	2810	2810	0
406	20250325	115100	97301642	2810	2810	2810	2810	0
407	20250325	115000	97301642	2810	2810	2810	2810	0
408	20250325	114900	97301642	2810	2810	2810	2810	0
409	20250325	114800	97301642	2810	2810	2810	2810	0
410	20250325	114700	97301642	2810	2810	2810	2810	1500
411	20250325	114600	93086642	2810	2810	2810	2810	0
412	20250325	114500	93086642	2810	2810	2810	2810	153
413	20250325	114400	92656712	2810	2810	2810	2810	0
414	20250325	114300	92656712	2810	2815	2815	2810	40
415	20250325	114200	92544212	2810	2810	2810	2810	1
416	20250325	114100	92541402	2815	2810	2815	2810	825
417	20250325	114000	90223142	2810	2810	2810	2810	0
418	20250325	113900	90223142	2810	2810	2810	2810	0
419	20250325	113800	90223142	2810	2810	2810	2810	0
420	20250325	113700	90223142	2810	2810	2810	2810	0
421	20250325	113600	90223142	2810	2815	2815	2810	1333
422	20250325	113500	86472712	2820	2820	2820	2820	0
423	20250325	113400	86472712	2820	2820	2820	2820	0
424	20250325	113300	86472712	2820	2820	2820	2820	1005
425	20250325	113200	83638612	2820	2820	2820	2820	0
426	20250325	113100	83638612	2820	2830	2830	2820	409
427	20250325	113000	82485222	2825	2825	2825	2825	0
428	20250325	112900	82485222	2825	2825	2825	2825	0
429	20250325	112800	82485222	2825	2825	2825	2825	0
430	20250325	112700	82485222	2825	2825	2825	2825	1137
431	20250325	112600	79273197	2830	2830	2830	2830	1
432	20250325	112500	79270367	2830	2830	2830	2830	0
433	20250325	112400	79270367	2830	2830	2830	2830	0
434	20250325	112300	79270367	2830	2830	2830	2830	0
435	20250325	112200	79270367	2830	2830	2830	2830	1
436	20250325	112100	79267537	2825	2825	2825	2825	0
437	20250325	112000	79267537	2825	2825	2825	2825	0
438	20250325	111900	79267537	2825	2825	2825	2825	0
439	20250325	111800	79267537	2825	2825	2825	2825	1241
440	20250325	111700	75761712	2825	2825	2825	2825	0
441	20250325	111600	75761712	2825	2825	2825	2825	0
442	20250325	111500	75761712	2825	2825	2825	2825	0
443	20250325	111400	75761712	2825	2825	2825	2825	0
444	20250325	111300	75761712	2825	2825	2825	2825	0
445	20250325	111200	75761712	2825	2825	2825	2825	0
446	20250325	111100	75761712	2825	2825	2825	2825	113
447	20250325	111000	75442487	2820	2820	2820	2820	0
448	20250325	110900	75442487	2820	2820	2820	2820	0
449	20250325	110800	75442487	2820	2820	2820	2820	0
450	20250325	110700	75442487	2820	2820	2820	2820	400
451	20250325	110600	74314487	2820	2820	2820	2820	0
452	20250325	110500	74314487	2820	2820	2820	2820	70
453	20250325	110400	74117087	2835	2835	2835	2835	0
454	20250325	110300	74117087	2835	2835	2835	2835	0
455	20250325	110200	74117087	2835	2835	2835	2835	0
456	20250325	110100	74117087	2835	2835	2835	2835	0
457	20250325	110000	74117087	2835	2835	2835	2835	0
458	20250325	105900	74117087	2835	2835	2835	2835	100
459	20250325	105800	73833587	2835	2830	2835	2830	2236
460	20250325	105700	67500157	2820	2820	2820	2820	20
461	20250325	105600	67443757	2825	2825	2825	2825	1337
462	20250325	105500	63666732	2825	2825	2825	2825	38
463	20250325	105400	63559382	2825	2825	2825	2825	0
464	20250325	105300	63559382	2825	2825	2825	2825	0
465	20250325	105200	63559382	2825	2825	2825	2825	0
466	20250325	105100	63559382	2825	2825	2825	2825	0
467	20250325	105000	63559382	2825	2825	2825	2825	42
468	20250325	104900	63440732	2825	2825	2825	2825	30
469	20250325	104800	63355982	2825	2825	2825	2825	0
470	20250325	104700	63355982	2825	2825	2825	2825	0
471	20250325	104600	63355982	2825	2825	2825	2825	0
472	20250325	104500	63355982	2825	2825	2825	2825	0
473	20250325	104400	63355982	2825	2825	2825	2825	0
474	20250325	104300	63355982	2825	2825	2825	2825	0
475	20250325	104200	63355982	2825	2825	2825	2825	0
476	20250325	104100	63355982	2825	2825	2825	2825	0
477	20250325	104000	63355982	2825	2825	2825	2825	0
478	20250325	103900	63355982	2825	2825	2825	2825	0
479	20250325	103800	63355982	2825	2825	2825	2825	1
480	20250325	103700	63353157	2820	2820	2820	2820	5
481	20250325	103600	63339057	2825	2825	2825	2825	0
482	20250325	103500	63339057	2825	2825	2825	2825	0
483	20250325	103400	63339057	2825	2825	2825	2825	0
484	20250325	103300	63339057	2825	2825	2825	2825	70
485	20250325	103200	63141307	2825	2825	2825	2825	0
486	20250325	103100	63141307	2825	2825	2825	2825	0
487	20250325	103000	63141307	2825	2820	2825	2820	141
488	20250325	102900	62743232	2820	2820	2820	2820	0
489	20250325	102800	62743232	2820	2820	2820	2820	0
490	20250325	102700	62743232	2820	2820	2820	2820	50
491	20250325	102600	62602232	2820	2820	2820	2820	0
492	20250325	102500	62602232	2820	2820	2820	2820	4
493	20250325	102400	62590952	2820	2820	2820	2820	2
494	20250325	102300	62585312	2820	2815	2820	2815	1001
495	20250325	102200	59767492	2815	2825	2825	2815	408
496	20250325	102100	58618472	2825	2825	2825	2825	1
497	20250325	102000	58615647	2825	2825	2825	2825	102
498	20250325	101900	58327497	2825	2825	2825	2825	1
499	20250325	101800	58324672	2815	2815	2815	2815	0
500	20250325	101700	58324672	2815	2815	2815	2815	1
501	20250325	101600	58321857	2820	2820	2820	2820	1096
502	20250325	101500	55231137	2815	2815	2815	2815	581
503	20250325	101400	53595622	2815	2815	2815	2815	0
504	20250325	101300	53595622	2815	2815	2815	2815	1
505	20250325	101200	53592807	2815	2815	2815	2815	0
506	20250325	101100	53592807	2815	2815	2815	2815	0
507	20250325	101000	53592807	2815	2820	2820	2815	575
508	20250325	100900	51972540	2820	2820	2820	2820	20
509	20250325	100800	51916140	2820	2820	2820	2820	6
510	20250325	100700	51899220	2820	2820	2820	2820	7
511	20250325	100600	51879480	2820	2820	2820	2820	2
512	20250325	100500	51873840	2820	2820	2820	2820	10
513	20250325	100400	51845640	2820	2820	2820	2820	0
514	20250325	100300	51845640	2820	2820	2820	2820	0
515	20250325	100200	51845640	2820	2820	2820	2820	1
516	20250325	100100	51842820	2820	2820	2820	2820	0
517	20250325	100000	51842820	2820	2820	2820	2820	0
518	20250325	095900	51842820	2820	2820	2820	2820	0
519	20250325	095800	51842820	2820	2820	2820	2820	7
520	20250325	095700	51823080	2820	2820	2820	2820	1
521	20250325	095600	51820260	2815	2815	2815	2815	0
522	20250325	095500	51820260	2815	2815	2815	2815	1000
523	20250325	095400	49005260	2815	2815	2815	2815	0
524	20250325	095300	49005260	2815	2815	2815	2815	300
525	20250325	095200	48160760	2820	2820	2820	2820	0
526	20250325	095100	48160760	2820	2820	2820	2820	0
527	20250325	095000	48160760	2820	2820	2820	2820	0
528	20250325	094900	48160760	2820	2820	2820	2820	1
529	20250325	094800	48157940	2820	2820	2820	2820	101
530	20250325	094700	47873120	2820	2820	2820	2820	12
531	20250325	094600	47839280	2820	2820	2820	2820	9
532	20250325	094500	47813900	2820	2820	2820	2820	0
533	20250325	094400	47813900	2820	2820	2820	2820	1
534	20250325	094300	47811080	2815	2815	2815	2815	301
535	20250325	094200	46963765	2815	2815	2815	2815	800
536	20250325	094100	44711765	2820	2820	2820	2820	1
537	20250325	094000	44708945	2815	2815	2815	2815	200
538	20250325	093900	44145945	2815	2815	2815	2815	0
539	20250325	093800	44145945	2815	2815	2815	2815	188
540	20250325	093700	43616725	2815	2815	2815	2810	1104
541	20250325	093600	40508970	2820	2820	2820	2820	0
542	20250325	093500	40508970	2820	2820	2820	2820	3
543	20250325	093400	40500510	2820	2820	2820	2820	1020
544	20250325	093300	37624110	2820	2820	2820	2820	4
545	20250325	093200	37612830	2820	2820	2820	2805	1102
546	20250325	093100	34520955	2810	2810	2810	2810	0
547	20250325	093000	34520955	2810	2810	2810	2810	0
548	20250325	092900	34520955	2810	2810	2810	2810	5
549	20250325	092800	34506905	2810	2810	2810	2810	0
550	20250325	092700	34506905	2810	2810	2810	2810	1
551	20250325	092600	34504095	2810	2810	2810	2810	1126
552	20250325	092500	31340035	2815	2815	2815	2815	201
553	20250325	092400	30774220	2820	2820	2820	2820	0
554	20250325	092300	30774220	2820	2820	2820	2820	50
555	20250325	092200	30633220	2820	2820	2820	2820	0
556	20250325	092100	30633220	2820	2820	2820	2820	0
557	20250325	092000	30633220	2820	2820	2820	2820	100
558	20250325	091900	30351220	2825	2810	2825	2800	1247
559	20250325	091800	26848760	2810	2810	2810	2810	887
560	20250325	091700	24356290	2815	2815	2815	2815	1
561	20250325	091600	24353475	2815	2815	2815	2815	71
562	20250325	091500	24153610	2815	2815	2815	2815	0
563	20250325	091400	24153610	2815	2810	2815	2810	103
564	20250325	091300	23864020	2815	2815	2815	2815	4053
565	20250325	091200	12454825	2820	2820	2820	2820	0
566	20250325	091100	12454825	2820	2820	2820	2820	10
567	20250325	091000	12426625	2820	2825	2825	2820	865
568	20250325	090900	9985685	2830	2830	2830	2830	0
569	20250325	090800	9985685	2830	2825	2830	2825	744
570	20250325	090700	7883860	2830	2830	2830	2830	8
571	20250325	090600	7861220	2835	2835	2835	2835	4
572	20250325	090500	7849880	2830	2830	2830	2830	1027
573	20250325	090400	4943470	2825	2830	2830	2825	360
574	20250325	090300	3924920	2830	2830	2830	2830	568
575	20250325	090200	2317480	2830	2830	2830	2830	19
576	20250325	090100	2263710	2815	2815	2815	2815	11
577	20250325	090000	2232745	2825	2810	2825	2810	794