KissMeData/051490/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	193300	208362855	4050	4050	4050	4050	1467
3	20250325	193200	208362855	4050	4050	4050	4050	0
4	20250325	193100	208362855	4050	4050	4050	4050	0
5	20250325	193000	208362855	4050	4050	4050	4050	0
6	20250325	192900	208362855	4050	4050	4050	4050	0
7	20250325	192800	208362855	4050	4050	4050	4050	0
8	20250325	192700	208362855	4050	4050	4050	4050	0
9	20250325	192600	208362855	4050	4050	4050	4050	0
10	20250325	192500	208362855	4050	4050	4050	4050	0
11	20250325	192400	208362855	4050	4050	4050	4050	0
12	20250325	192300	208362855	4050	4050	4050	4050	0
13	20250325	192200	208362855	4050	4050	4050	4050	0
14	20250325	192100	208362855	4050	4050	4050	4050	0
15	20250325	192000	208362855	4050	4050	4050	4050	0
16	20250325	191900	208362855	4050	4050	4050	4050	0
17	20250325	191800	208362855	4050	4050	4050	4050	0
18	20250325	191700	208362855	4050	4050	4050	4050	0
19	20250325	191600	208362855	4050	4050	4050	4050	0
20	20250325	191500	208362855	4050	4050	4050	4050	0
21	20250325	191400	208362855	4050	4050	4050	4050	0
22	20250325	191300	208362855	4050	4050	4050	4050	0
23	20250325	191200	208362855	4050	4050	4050	4050	0
24	20250325	191100	208362855	4050	4050	4050	4050	0
25	20250325	191000	208362855	4050	4050	4050	4050	0
26	20250325	190900	208362855	4050	4050	4050	4050	0
27	20250325	190800	208362855	4050	4050	4050	4050	0
28	20250325	190700	208362855	4050	4050	4050	4050	0
29	20250325	190600	208362855	4050	4050	4050	4050	0
30	20250325	190500	208362855	4050	4050	4050	4050	0
31	20250325	190400	208362855	4050	4050	4050	4050	0
32	20250325	190300	208362855	4050	4050	4050	4050	1467
33	20250325	190200	208362855	4050	4050	4050	4050	0
34	20250325	190100	208362855	4050	4050	4050	4050	0
35	20250325	190000	208362855	4050	4050	4050	4050	0
36	20250325	185900	208362855	4050	4050	4050	4050	0
37	20250325	185800	208362855	4050	4050	4050	4050	0
38	20250325	185700	208362855	4050	4050	4050	4050	0
39	20250325	185600	208362855	4050	4050	4050	4050	0
40	20250325	185500	208362855	4050	4050	4050	4050	0
41	20250325	185400	208362855	4050	4050	4050	4050	0
42	20250325	185300	208362855	4050	4050	4050	4050	0
43	20250325	185200	208362855	4050	4050	4050	4050	0
44	20250325	185100	208362855	4050	4050	4050	4050	0
45	20250325	185000	208362855	4050	4050	4050	4050	0
46	20250325	184900	208362855	4050	4050	4050	4050	0
47	20250325	184800	208362855	4050	4050	4050	4050	0
48	20250325	184700	208362855	4050	4050	4050	4050	0
49	20250325	184600	208362855	4050	4050	4050	4050	0
50	20250325	184500	208362855	4050	4050	4050	4050	0
51	20250325	184400	208362855	4050	4050	4050	4050	0
52	20250325	184300	208362855	4050	4050	4050	4050	0
53	20250325	184200	208362855	4050	4050	4050	4050	0
54	20250325	184100	208362855	4050	4050	4050	4050	0
55	20250325	184000	208362855	4050	4050	4050	4050	0
56	20250325	183900	208362855	4050	4050	4050	4050	0
57	20250325	183800	208362855	4050	4050	4050	4050	0
58	20250325	183700	208362855	4050	4050	4050	4050	0
59	20250325	183600	208362855	4050	4050	4050	4050	0
60	20250325	183500	208362855	4050	4050	4050	4050	0
61	20250325	183400	208362855	4050	4050	4050	4050	0
62	20250325	183300	208362855	4050	4050	4050	4050	1467
63	20250325	183200	208362855	4050	4050	4050	4050	0
64	20250325	183100	208362855	4050	4050	4050	4050	0
65	20250325	183000	208362855	4050	4050	4050	4050	0
66	20250325	182900	208362855	4050	4050	4050	4050	0
67	20250325	182800	208362855	4050	4050	4050	4050	0
68	20250325	182700	208362855	4050	4050	4050	4050	0
69	20250325	182600	208362855	4050	4050	4050	4050	0
70	20250325	182500	208362855	4050	4050	4050	4050	0
71	20250325	182400	208362855	4050	4050	4050	4050	0
72	20250325	182300	208362855	4050	4050	4050	4050	0
73	20250325	182200	208362855	4050	4050	4050	4050	0
74	20250325	182100	208362855	4050	4050	4050	4050	0
75	20250325	182000	208362855	4050	4050	4050	4050	0
76	20250325	181900	208362855	4050	4050	4050	4050	0
77	20250325	181800	208362855	4050	4050	4050	4050	0
78	20250325	181700	208362855	4050	4050	4050	4050	0
79	20250325	181600	208362855	4050	4050	4050	4050	0
80	20250325	181500	208362855	4050	4050	4050	4050	0
81	20250325	181400	208362855	4050	4050	4050	4050	0
82	20250325	181300	208362855	4050	4050	4050	4050	0
83	20250325	181200	208362855	4050	4050	4050	4050	0
84	20250325	181100	208362855	4050	4050	4050	4050	0
85	20250325	181000	208362855	4050	4050	4050	4050	0
86	20250325	180900	208362855	4050	4050	4050	4050	0
87	20250325	180800	208362855	4050	4050	4050	4050	0
88	20250325	180700	208362855	4050	4050	4050	4050	0
89	20250325	180600	208362855	4050	4050	4050	4050	0
90	20250325	180500	208362855	4050	4050	4050	4050	0
91	20250325	180400	208362855	4050	4050	4050	4050	0
92	20250325	180300	208362855	4050	4050	4050	4050	1467
93	20250325	180200	208362855	4050	4050	4050	4050	0
94	20250325	180100	208362855	4050	4050	4050	4050	0
95	20250325	180000	208362855	4050	4050	4050	4050	0
96	20250325	175900	208362855	4050	4050	4050	4050	0
97	20250325	175800	208362855	4050	4050	4050	4050	0
98	20250325	175700	208362855	4050	4050	4050	4050	0
99	20250325	175600	208362855	4050	4050	4050	4050	0
100	20250325	175500	208362855	4050	4050	4050	4050	0
101	20250325	175400	208362855	4050	4050	4050	4050	0
102	20250325	175300	208362855	4050	4050	4050	4050	0
103	20250325	175200	208362855	4050	4050	4050	4050	0
104	20250325	175100	208362855	4050	4050	4050	4050	0
105	20250325	175000	208362855	4050	4050	4050	4050	0
106	20250325	174900	208362855	4050	4050	4050	4050	0
107	20250325	174800	208362855	4050	4050	4050	4050	0
108	20250325	174700	208362855	4050	4050	4050	4050	0
109	20250325	174600	208362855	4050	4050	4050	4050	0
110	20250325	174500	208362855	4050	4050	4050	4050	0
111	20250325	174400	208362855	4050	4050	4050	4050	0
112	20250325	174300	208362855	4050	4050	4050	4050	0
113	20250325	174200	208362855	4050	4050	4050	4050	0
114	20250325	174100	208362855	4050	4050	4050	4050	0
115	20250325	174000	208362855	4050	4050	4050	4050	0
116	20250325	173900	208362855	4050	4050	4050	4050	0
117	20250325	173800	208362855	4050	4050	4050	4050	0
118	20250325	173700	208362855	4050	4050	4050	4050	0
119	20250325	173600	208362855	4050	4050	4050	4050	0
120	20250325	173500	208362855	4050	4050	4050	4050	0
121	20250325	173400	208362855	4050	4050	4050	4050	0
122	20250325	173300	208362855	4050	4050	4050	4050	1467
123	20250325	173200	208362855	4050	4050	4050	4050	0
124	20250325	173100	208362855	4050	4050	4050	4050	0
125	20250325	173000	208362855	4050	4050	4050	4050	0
126	20250325	172900	208362855	4050	4050	4050	4050	0
127	20250325	172800	208362855	4050	4050	4050	4050	0
128	20250325	172700	208362855	4050	4050	4050	4050	0
129	20250325	172600	208362855	4050	4050	4050	4050	0
130	20250325	172500	208362855	4050	4050	4050	4050	0
131	20250325	172400	208362855	4050	4050	4050	4050	0
132	20250325	172300	208362855	4050	4050	4050	4050	0
133	20250325	172200	208362855	4050	4050	4050	4050	0
134	20250325	172100	208362855	4050	4050	4050	4050	0
135	20250325	172000	208362855	4050	4050	4050	4050	0
136	20250325	171900	208362855	4050	4050	4050	4050	0
137	20250325	171800	208362855	4050	4050	4050	4050	0
138	20250325	171700	208362855	4050	4050	4050	4050	0
139	20250325	171600	208362855	4050	4050	4050	4050	0
140	20250325	171500	208362855	4050	4050	4050	4050	0
141	20250325	171400	208362855	4050	4050	4050	4050	0
142	20250325	171300	208362855	4050	4050	4050	4050	0
143	20250325	171200	208362855	4050	4050	4050	4050	0
144	20250325	171100	208362855	4050	4050	4050	4050	0
145	20250325	171000	208362855	4050	4050	4050	4050	0
146	20250325	170900	208362855	4050	4050	4050	4050	0
147	20250325	170800	208362855	4050	4050	4050	4050	0
148	20250325	170700	208362855	4050	4050	4050	4050	0
149	20250325	170600	208362855	4050	4050	4050	4050	0
150	20250325	170500	208362855	4050	4050	4050	4050	0
151	20250325	170400	208362855	4050	4050	4050	4050	0
152	20250325	170300	208362855	4050	4050	4050	4050	1467
153	20250325	170200	208362855	4050	4050	4050	4050	0
154	20250325	170100	208362855	4050	4050	4050	4050	0
155	20250325	170000	208362855	4050	4050	4050	4050	0
156	20250325	165900	208362855	4050	4050	4050	4050	0
157	20250325	165800	208362855	4050	4050	4050	4050	0
158	20250325	165700	208362855	4050	4050	4050	4050	0
159	20250325	165600	208362855	4050	4050	4050	4050	0
160	20250325	165500	208362855	4050	4050	4050	4050	0
161	20250325	165400	208362855	4050	4050	4050	4050	0
162	20250325	165300	208362855	4050	4050	4050	4050	0
163	20250325	165200	208362855	4050	4050	4050	4050	0
164	20250325	165100	208362855	4050	4050	4050	4050	0
165	20250325	165000	208362855	4050	4050	4050	4050	0
166	20250325	164900	208362855	4050	4050	4050	4050	0
167	20250325	164800	208362855	4050	4050	4050	4050	0
168	20250325	164700	208362855	4050	4050	4050	4050	0
169	20250325	164600	208362855	4050	4050	4050	4050	0
170	20250325	164500	208362855	4050	4050	4050	4050	0
171	20250325	164400	208362855	4050	4050	4050	4050	0
172	20250325	164300	208362855	4050	4050	4050	4050	0
173	20250325	164200	208362855	4050	4050	4050	4050	0
174	20250325	164100	208362855	4050	4050	4050	4050	0
175	20250325	164000	208362855	4050	4050	4050	4050	0
176	20250325	163900	208362855	4050	4050	4050	4050	0
177	20250325	163800	208362855	4050	4050	4050	4050	0
178	20250325	163700	208362855	4050	4050	4050	4050	0
179	20250325	163600	208362855	4050	4050	4050	4050	0
180	20250325	163500	208362855	4050	4050	4050	4050	0
181	20250325	163400	208362855	4050	4050	4050	4050	0
182	20250325	163300	208362855	4050	4050	4050	4050	1467
183	20250325	163200	208362855	4050	4050	4050	4050	0
184	20250325	163100	208362855	4050	4050	4050	4050	0
185	20250325	163000	208362855	4050	4050	4050	4050	0
186	20250325	162900	208362855	4050	4050	4050	4050	0
187	20250325	162800	208362855	4050	4050	4050	4050	0
188	20250325	162700	208362855	4050	4050	4050	4050	0
189	20250325	162600	208362855	4050	4050	4050	4050	0
190	20250325	162500	208362855	4050	4050	4050	4050	0
191	20250325	162400	208362855	4050	4050	4050	4050	0
192	20250325	162300	208362855	4050	4050	4050	4050	0
193	20250325	162200	208362855	4050	4050	4050	4050	0
194	20250325	162100	208362855	4050	4050	4050	4050	0
195	20250325	162000	208362855	4050	4050	4050	4050	0
196	20250325	161900	208362855	4050	4050	4050	4050	0
197	20250325	161800	208362855	4050	4050	4050	4050	0
198	20250325	161700	208362855	4050	4050	4050	4050	0
199	20250325	161600	208362855	4050	4050	4050	4050	0
200	20250325	161500	208362855	4050	4050	4050	4050	0
201	20250325	161400	208362855	4050	4050	4050	4050	0
202	20250325	161300	208362855	4050	4050	4050	4050	0
203	20250325	161200	208362855	4050	4050	4050	4050	0
204	20250325	161100	208362855	4050	4050	4050	4050	0
205	20250325	161000	208362855	4050	4050	4050	4050	0
206	20250325	160900	208362855	4050	4050	4050	4050	0
207	20250325	160800	208362855	4050	4050	4050	4050	0
208	20250325	160700	208362855	4050	4050	4050	4050	0
209	20250325	160600	208362855	4050	4050	4050	4050	0
210	20250325	160500	208362855	4050	4050	4050	4050	0
211	20250325	160400	208362855	4050	4050	4050	4050	0
212	20250325	160300	208362855	4050	4050	4050	4050	1467
213	20250325	160200	208362855	4050	4050	4050	4050	0
214	20250325	160100	208362855	4050	4050	4050	4050	0
215	20250325	160000	208362855	4050	4050	4050	4050	0
216	20250325	155900	208362855	4050	4050	4050	4050	0
217	20250325	155800	208362855	4050	4050	4050	4050	0
218	20250325	155700	208362855	4050	4050	4050	4050	0
219	20250325	155600	208362855	4050	4050	4050	4050	0
220	20250325	155500	208362855	4050	4050	4050	4050	0
221	20250325	155400	208362855	4050	4050	4050	4050	0
222	20250325	155300	208362855	4050	4050	4050	4050	0
223	20250325	155200	208362855	4050	4050	4050	4050	0
224	20250325	155100	208362855	4050	4050	4050	4050	0
225	20250325	155000	208362855	4050	4050	4050	4050	0
226	20250325	154900	208362855	4050	4050	4050	4050	0
227	20250325	154800	208362855	4050	4050	4050	4050	0
228	20250325	154700	208362855	4050	4050	4050	4050	0
229	20250325	154600	208362855	4050	4050	4050	4050	0
230	20250325	154500	208362855	4050	4050	4050	4050	0
231	20250325	154400	208362855	4050	4050	4050	4050	0
232	20250325	154300	208362855	4050	4050	4050	4050	0
233	20250325	154200	208362855	4050	4050	4050	4050	0
234	20250325	154100	208362855	4050	4050	4050	4050	0
235	20250325	154000	208362855	4050	4050	4050	4050	0
236	20250325	153900	208362855	4050	4050	4050	4050	0
237	20250325	153800	208362855	4050	4050	4050	4050	0
238	20250325	153700	208362855	4050	4050	4050	4050	0
239	20250325	153600	208362855	4050	4050	4050	4050	0
240	20250325	153500	208362855	4050	4050	4050	4050	0
241	20250325	153400	208362855	4050	4050	4050	4050	0
242	20250325	153300	208362855	4050	4050	4050	4050	1467
243	20250325	153200	208362855	4050	4050	4050	4050	0
244	20250325	153100	208362855	4050	4050	4050	4050	0
245	20250325	153000	208362855	4050	4050	4050	4050	1467
246	20250325	152900	202421505	4060	4060	4060	4060	0
247	20250325	152800	202421505	4060	4060	4060	4060	0
248	20250325	152700	202421505	4060	4060	4060	4060	0
249	20250325	152600	202421505	4060	4060	4060	4060	0
250	20250325	152500	202421505	4060	4060	4060	4060	0
251	20250325	152400	202421505	4060	4060	4060	4060	0
252	20250325	152300	202421505	4060	4060	4060	4060	0
253	20250325	152200	202421505	4060	4060	4060	4060	0
254	20250325	152100	202421505	4060	4060	4060	4060	0
255	20250325	152000	202421505	4060	4060	4060	4060	0
256	20250325	151900	202421505	4060	4060	4060	4060	1
257	20250325	151800	202417445	4055	4060	4060	4055	18
258	20250325	151700	202344390	4055	4060	4060	4055	5
259	20250325	151600	202324110	4045	4055	4060	4045	83
260	20250325	151500	201987975	4065	4065	4065	4065	0
261	20250325	151400	201987975	4065	4065	4065	4065	0
262	20250325	151300	201987975	4065	4055	4065	4050	44
263	20250325	151200	201809705	4065	4065	4065	4065	0
264	20250325	151100	201809705	4065	4065	4065	4065	0
265	20250325	151000	201809705	4065	4065	4065	4065	0
266	20250325	150900	201809705	4065	4055	4065	4055	35
267	20250325	150800	201667620	4055	4060	4060	4055	6
268	20250325	150700	201643275	4070	4055	4070	4055	34
269	20250325	150600	201505300	4070	4060	4070	4045	249
270	20250325	150500	200497935	4075	4075	4075	4075	0
271	20250325	150400	200497935	4075	4050	4075	4050	501
272	20250325	150300	198468860	4050	4050	4055	4050	487
273	20250325	150200	196496500	4055	4060	4065	4045	317
274	20250325	150100	195213905	4065	4060	4070	4050	358
275	20250325	150000	193762220	4055	4060	4070	4055	28
276	20250325	145900	193648580	4065	4065	4065	4065	20
277	20250325	145800	193567280	4080	4080	4080	4080	0
278	20250325	145700	193567280	4080	4080	4080	4080	0
279	20250325	145600	193567280	4080	4080	4080	4080	0
280	20250325	145500	193567280	4080	4080	4080	4080	0
281	20250325	145400	193567280	4080	4080	4080	4080	0
282	20250325	145300	193567280	4080	4070	4080	4070	6
283	20250325	145200	193542840	4085	4070	4085	4070	73
284	20250325	145100	193245690	4070	4060	4070	4050	962
285	20250325	145000	189340010	4070	4070	4070	4070	0
286	20250325	144900	189340010	4070	4070	4070	4070	0
287	20250325	144800	189340010	4070	4070	4070	4065	23
288	20250325	144700	189246455	4060	4060	4060	4060	357
289	20250325	144600	187797035	4060	4065	4070	4060	96
290	20250325	144500	187407250	4065	4065	4065	4065	20
291	20250325	144400	187325950	4070	4065	4070	4065	2
292	20250325	144300	187317815	4055	4065	4070	4055	654
293	20250325	144200	184665160	4070	4070	4070	4070	20
294	20250325	144100	184583760	4070	4070	4070	4070	24
295	20250325	144000	184486080	4070	4070	4070	4070	0
296	20250325	143900	184486080	4070	4070	4070	4070	0
297	20250325	143800	184486080	4070	4070	4070	4070	0
298	20250325	143700	184486080	4070	4065	4070	4065	12
299	20250325	143600	184437295	4070	4080	4085	4070	37
300	20250325	143500	184286350	4080	4065	4080	4060	593
301	20250325	143400	181878235	4065	4065	4070	4065	6
302	20250325	143300	181853835	4070	4065	4070	4065	506
303	20250325	143200	179794435	4065	4070	4070	4065	6
304	20250325	143100	179770035	4065	4070	4070	4065	2
305	20250325	143000	179761900	4070	4070	4070	4060	8
306	20250325	142900	179729365	4080	4070	4080	4070	3
307	20250325	142800	179717145	4080	4075	4080	4065	35
308	20250325	142700	179574675	4080	4065	4080	4045	3201
309	20250325	142600	166596195	4075	4070	4075	4070	20
310	20250325	142500	166514790	4080	4070	4080	4060	422
311	20250325	142400	164800895	4075	4070	4075	4070	4
312	20250325	142300	164784610	4080	4070	4080	4065	106
313	20250325	142200	164353560	4080	4070	4080	4065	16
314	20250325	142100	164288490	4080	4070	4080	4070	5
315	20250325	142000	164268130	4080	4070	4080	4060	118
316	20250325	141900	163788770	4080	4080	4080	4080	1
317	20250325	141800	163784690	4080	4065	4080	4065	101
318	20250325	141700	163374110	4080	4070	4080	4070	196
319	20250325	141600	162576380	4070	4080	4080	4070	80
320	20250325	141500	162250480	4080	4080	4080	4080	0
321	20250325	141400	162250480	4080	4080	4080	4080	0
322	20250325	141300	162250480	4080	4080	4080	4080	20
323	20250325	141200	162168880	4085	4085	4085	4085	0
324	20250325	141100	162168880	4085	4085	4085	4085	0
325	20250325	141000	162168880	4085	4085	4085	4085	0
326	20250325	140900	162168880	4085	4085	4085	4085	0
327	20250325	140800	162168880	4085	4085	4085	4085	1
328	20250325	140700	162164795	4070	4070	4070	4070	1
329	20250325	140600	162160725	4085	4085	4085	4085	23
330	20250325	140500	162066770	4085	4085	4090	4070	16
331	20250325	140400	162001545	4075	4075	4075	4075	20
332	20250325	140300	161920045	4085	4085	4085	4085	0
333	20250325	140200	161920045	4085	4085	4085	4085	0
334	20250325	140100	161920045	4085	4085	4085	4085	0
335	20250325	140000	161920045	4085	4070	4085	4070	54
336	20250325	135900	161699950	4065	4070	4070	4065	100
337	20250325	135800	161293295	4085	4085	4085	4085	1
338	20250325	135700	161289210	4070	4085	4085	4070	7
339	20250325	135600	161260690	4070	4065	4090	4065	231
340	20250325	135500	160321550	4065	4055	4065	4055	259
341	20250325	135400	159271295	4060	4060	4060	4060	95
342	20250325	135300	158885595	4065	4065	4065	4065	31
343	20250325	135200	158759580	4070	4070	4070	4070	74
344	20250325	135100	158458400	4070	4070	4070	4070	0
345	20250325	135000	158458400	4070	4070	4070	4070	18
346	20250325	134900	158385140	4075	4075	4075	4075	256
347	20250325	134800	157341940	4075	4075	4075	4075	0
348	20250325	134700	157341940	4075	4075	4075	4075	0
349	20250325	134600	157341940	4075	4075	4075	4075	100
350	20250325	134500	156934440	4075	4075	4075	4075	0
351	20250325	134400	156934440	4075	4075	4075	4075	0
352	20250325	134300	156934440	4075	4075	4075	4075	6
353	20250325	134200	156909990	4075	4075	4075	4070	11
354	20250325	134100	156865205	4065	4065	4065	4060	467
355	20250325	134000	154968900	4065	4070	4075	4065	88
356	20250325	133900	154611005	4065	4065	4080	4065	37
357	20250325	133800	154460480	4070	4075	4080	4070	45
358	20250325	133700	154277195	4085	4085	4085	4085	0
359	20250325	133600	154277195	4085	4085	4085	4085	1
360	20250325	133500	154273110	4065	4075	4075	4065	277
361	20250325	133400	153145475	4090	4095	4095	4070	503
362	20250325	133300	151094725	4080	4090	4095	4080	90
363	20250325	133200	150727195	4080	4080	4080	4080	22
364	20250325	133100	150637435	4090	4080	4090	4080	5
365	20250325	133000	150617025	4090	4080	4090	4080	7
366	20250325	132900	150588435	4080	4080	4090	4080	33
367	20250325	132800	150453785	4090	4090	4090	4090	0
368	20250325	132700	150453785	4090	4090	4090	4090	0
369	20250325	132600	150453785	4090	4090	4090	4090	0
370	20250325	132500	150453785	4090	4085	4090	4085	24
371	20250325	132400	150355740	4095	4095	4095	4095	0
372	20250325	132300	150355740	4095	4090	4095	4090	2
373	20250325	132200	150347555	4090	4090	4090	4090	0
374	20250325	132100	150347555	4090	4090	4090	4090	0
375	20250325	132000	150347555	4090	4085	4095	4085	16
376	20250325	131900	150282175	4090	4090	4090	4090	2
377	20250325	131800	150273995	4095	4095	4095	4095	118
378	20250325	131700	149790785	4090	4090	4090	4090	0
379	20250325	131600	149790785	4090	4090	4090	4090	0
380	20250325	131500	149790785	4090	4090	4090	4090	13
381	20250325	131400	149737615	4095	4095	4095	4095	0
382	20250325	131300	149737615	4095	4095	4095	4095	0
383	20250325	131200	149737615	4095	4095	4095	4095	0
384	20250325	131100	149737615	4095	4095	4095	4095	0
385	20250325	131000	149737615	4095	4095	4095	4095	1
386	20250325	130900	149733520	4090	4090	4090	4090	2
387	20250325	130800	149725340	4100	4095	4100	4085	2144
388	20250325	130700	140964560	4095	4095	4095	4095	0
389	20250325	130600	140964560	4095	4095	4095	4095	0
390	20250325	130500	140964560	4095	4095	4095	4095	0
391	20250325	130400	140964560	4095	4095	4095	4095	0
392	20250325	130300	140964560	4095	4095	4095	4095	0
393	20250325	130200	140964560	4095	4095	4095	4095	12
394	20250325	130100	140915420	4080	4080	4080	4080	131
395	20250325	130000	140380940	4080	4080	4080	4080	0
396	20250325	125900	140380940	4080	4080	4080	4080	6
397	20250325	125800	140356460	4090	4090	4090	4090	0
398	20250325	125700	140356460	4090	4090	4090	4090	0
399	20250325	125600	140356460	4090	4090	4090	4090	0
400	20250325	125500	140356460	4090	4090	4090	4090	1
401	20250325	125400	140352370	4090	4090	4090	4090	0
402	20250325	125300	140352370	4090	4090	4090	4080	73
403	20250325	125200	140053880	4090	4080	4090	4075	18
404	20250325	125100	139980435	4055	4055	4055	4055	0
405	20250325	125000	139980435	4055	4055	4055	4055	0
406	20250325	124900	139980435	4055	4055	4055	4055	0
407	20250325	124800	139980435	4055	4055	4055	4055	0
408	20250325	124700	139980435	4055	4055	4055	4055	0
409	20250325	124600	139980435	4055	4055	4055	4055	0
410	20250325	124500	139980435	4055	4055	4055	4055	0
411	20250325	124400	139980435	4055	4055	4055	4055	0
412	20250325	124300	139980435	4055	4055	4055	4055	0
413	20250325	124200	139980435	4055	4055	4055	4055	0
414	20250325	124100	139980435	4055	4055	4055	4055	0
415	20250325	124000	139980435	4055	4055	4055	4055	0
416	20250325	123900	139980435	4055	4055	4055	4055	0
417	20250325	123800	139980435	4055	4055	4055	4055	0
418	20250325	123700	139980435	4055	4055	4055	4055	0
419	20250325	123600	139980435	4055	4055	4055	4055	0
420	20250325	123500	139980435	4055	4055	4055	4055	0
421	20250325	123400	139980435	4055	4055	4055	4055	0
422	20250325	123300	139980435	4055	4055	4055	4055	0
423	20250325	123200	139980435	4055	4055	4055	4055	0
424	20250325	123100	139980435	4055	4055	4055	4055	0
425	20250325	123000	139980435	4055	4055	4055	4055	0
426	20250325	122900	139980435	4055	4055	4055	4055	0
427	20250325	122800	139980435	4055	4055	4055	4055	0
428	20250325	122700	139980435	4055	4055	4055	4055	1
429	20250325	122600	139976380	4050	4050	4050	4050	0
430	20250325	122500	139976380	4050	4050	4050	4050	0
431	20250325	122400	139976380	4050	4055	4055	4050	310
432	20250325	122300	138719385	4055	4055	4055	4055	0
433	20250325	122200	138719385	4055	4055	4055	4055	0
434	20250325	122100	138719385	4055	4055	4055	4055	0
435	20250325	122000	138719385	4055	4055	4055	4055	1
436	20250325	121900	138715330	4050	4050	4050	4050	0
437	20250325	121800	138715330	4050	4050	4050	4050	0
438	20250325	121700	138715330	4050	4050	4050	4050	0
439	20250325	121600	138715330	4050	4050	4050	4050	0
440	20250325	121500	138715330	4050	4050	4050	4050	0
441	20250325	121400	138715330	4050	4050	4050	4050	0
442	20250325	121300	138715330	4050	4080	4080	4050	52
443	20250325	121200	138503200	4080	4080	4080	4080	20
444	20250325	121100	138421600	4080	4080	4080	4080	0
445	20250325	121000	138421600	4080	4080	4080	4080	0
446	20250325	120900	138421600	4080	4050	4080	4050	5
447	20250325	120800	138401320	4050	4050	4050	4050	630
448	20250325	120700	135849820	4050	4050	4050	4050	0
449	20250325	120600	135849820	4050	4050	4050	4050	0
450	20250325	120500	135849820	4050	4050	4050	4050	0
451	20250325	120400	135849820	4050	4050	4050	4050	0
452	20250325	120300	135849820	4050	4065	4065	4050	920
453	20250325	120200	132121415	4065	4065	4065	4065	0
454	20250325	120100	132121415	4065	4065	4065	4065	0
455	20250325	120000	132121415	4065	4065	4065	4065	0
456	20250325	115900	132121415	4065	4065	4065	4065	0
457	20250325	115800	132121415	4065	4065	4065	4065	0
458	20250325	115700	132121415	4065	4065	4065	4065	50
459	20250325	115600	131918165	4065	4070	4070	4065	535
460	20250325	115500	129741020	4070	4070	4070	4070	26
461	20250325	115400	129635200	4065	4065	4065	4065	0
462	20250325	115300	129635200	4065	4065	4065	4065	20
463	20250325	115200	129553900	4095	4095	4095	4095	0
464	20250325	115100	129553900	4095	4095	4095	4095	0
465	20250325	115000	129553900	4095	4095	4095	4095	0
466	20250325	114900	129553900	4095	4095	4095	4095	0
467	20250325	114800	129553900	4095	4095	4095	4095	0
468	20250325	114700	129553900	4095	4090	4095	4090	217
469	20250325	114600	128665710	4060	4060	4060	4060	3
470	20250325	114500	128653530	4070	4070	4070	4070	0
471	20250325	114400	128653530	4070	4070	4070	4070	14
472	20250325	114300	128596550	4070	4070	4070	4070	20
473	20250325	114200	128515150	4070	4070	4070	4070	10
474	20250325	114100	128474450	4060	4060	4060	4060	0
475	20250325	114000	128474450	4060	4090	4090	4060	27
476	20250325	113900	128364230	4045	4045	4045	4045	0
477	20250325	113800	128364230	4045	4045	4045	4045	0
478	20250325	113700	128364230	4045	4045	4045	4045	0
479	20250325	113600	128364230	4045	4045	4045	4045	20
480	20250325	113500	128283330	4095	4095	4095	4090	561
481	20250325	113400	125986085	4060	4035	4060	4035	382
482	20250325	113300	124437665	4035	4040	4055	4035	2381
483	20250325	113200	114822300	4045	4085	4085	4040	4388
484	20250325	113100	96985635	4110	4105	4110	4105	76
485	20250325	113000	96673375	4095	4095	4095	4095	546
486	20250325	112900	94437505	4095	4095	4095	4095	0
487	20250325	112800	94437505	4095	4095	4095	4095	0
488	20250325	112700	94437505	4095	4095	4095	4095	0
489	20250325	112600	94437505	4095	4095	4095	4095	40
490	20250325	112500	94273705	4075	4075	4075	4075	444
491	20250325	112400	92464405	4080	4080	4080	4080	53
492	20250325	112300	92248165	4075	4075	4075	4075	0
493	20250325	112200	92248165	4075	4095	4095	4075	43
494	20250325	112100	92072920	4075	4075	4075	4075	5
495	20250325	112000	92052545	4070	4085	4085	4070	2358
496	20250325	111900	82435315	4085	4085	4085	4085	0
497	20250325	111800	82435315	4085	4085	4085	4085	29
498	20250325	111700	82316850	4085	4085	4085	4085	127
499	20250325	111600	81798055	4085	4085	4085	4085	400
500	20250325	111500	80164055	4095	4085	4095	4085	142
501	20250325	111400	79583975	4100	4090	4100	4090	673
502	20250325	111300	76831395	4090	4090	4090	4090	0
503	20250325	111200	76831395	4090	4090	4090	4090	225
504	20250325	111100	75911145	4095	4095	4095	4095	671
505	20250325	111000	73163400	4100	4100	4100	4100	0
506	20250325	110900	73163400	4100	4100	4100	4100	0
507	20250325	110800	73163400	4100	4095	4100	4095	32
508	20250325	110700	73032330	4095	4100	4100	4095	143
509	20250325	110600	72446635	4120	4120	4120	4120	114
510	20250325	110500	71976955	4120	4120	4120	4120	0
511	20250325	110400	71976955	4120	4120	4120	4120	0
512	20250325	110300	71976955	4120	4120	4120	4120	6
513	20250325	110200	71952235	4120	4120	4120	4120	21
514	20250325	110100	71865715	4100	4100	4100	4100	0
515	20250325	110000	71865715	4100	4100	4100	4100	6
516	20250325	105900	71841115	4100	4100	4100	4100	200
517	20250325	105800	71021115	4120	4120	4120	4120	1
518	20250325	105700	71016995	4120	4120	4120	4120	1
519	20250325	105600	71012875	4120	4120	4120	4120	0
520	20250325	105500	71012875	4120	4115	4120	4115	10
521	20250325	105400	70971705	4090	4095	4095	4090	416
522	20250325	105300	69268905	4100	4095	4100	4095	212
523	20250325	105200	68400705	4120	4120	4120	4120	0
524	20250325	105100	68400705	4120	4120	4120	4120	10
525	20250325	105000	68359505	4120	4120	4120	4120	0
526	20250325	104900	68359505	4120	4120	4120	4120	0
527	20250325	104800	68359505	4120	4120	4120	4120	0
528	20250325	104700	68359505	4120	4120	4120	4120	0
529	20250325	104600	68359505	4120	4095	4120	4095	14
530	20250325	104500	68302150	4095	4095	4095	4095	0
531	20250325	104400	68302150	4095	4125	4125	4095	28
532	20250325	104300	68186870	4125	4105	4125	4100	2124
533	20250325	104200	59464940	4105	4125	4145	4105	1721
534	20250325	104100	52379240	4145	4145	4145	4145	0
535	20250325	104000	52379240	4145	4145	4145	4145	0
536	20250325	103900	52379240	4145	4145	4145	4145	0
537	20250325	103800	52379240	4145	4145	4145	4145	52
538	20250325	103700	52163700	4125	4125	4125	4125	386
539	20250325	103600	50571450	4130	4130	4130	4130	0
540	20250325	103500	50571450	4130	4130	4130	4130	0
541	20250325	103400	50571450	4130	4130	4130	4130	0
542	20250325	103300	50571450	4130	4130	4130	4130	114
543	20250325	103200	50100630	4125	4125	4125	4125	1
544	20250325	103100	50096505	4125	4125	4125	4125	0
545	20250325	103000	50096505	4125	4125	4125	4125	1
546	20250325	102900	50092380	4130	4130	4130	4130	131
547	20250325	102800	49551350	4130	4130	4130	4130	0
548	20250325	102700	49551350	4130	4130	4130	4130	0
549	20250325	102600	49551350	4130	4130	4130	4130	0
550	20250325	102500	49551350	4130	4130	4130	4130	0
551	20250325	102400	49551350	4130	4125	4130	4125	86
552	20250325	102300	49196180	4125	4125	4125	4125	6
553	20250325	102200	49171430	4120	4120	4120	4120	0
554	20250325	102100	49171430	4120	4120	4120	4120	5
555	20250325	102000	49150830	4120	4120	4120	4120	0
556	20250325	101900	49150830	4120	4120	4120	4120	7
557	20250325	101800	49121990	4130	4130	4130	4130	0
558	20250325	101700	49121990	4130	4130	4130	4130	6
559	20250325	101600	49097210	4120	4120	4120	4120	1
560	20250325	101500	49093090	4130	4130	4130	4130	1
561	20250325	101400	49088960	4120	4120	4120	4120	0
562	20250325	101300	49088960	4120	4120	4120	4120	5
563	20250325	101200	49068360	4120	4120	4120	4120	0
564	20250325	101100	49068360	4120	4120	4120	4120	0
565	20250325	101000	49068360	4120	4120	4120	4120	5
566	20250325	100900	49047760	4130	4130	4130	4130	0
567	20250325	100800	49047760	4130	4130	4130	4130	0
568	20250325	100700	49047760	4130	4130	4130	4130	0
569	20250325	100600	49047760	4130	4120	4130	4115	141
570	20250325	100500	48467495	4115	4115	4115	4115	0
571	20250325	100400	48467495	4115	4115	4115	4115	0
572	20250325	100300	48467495	4115	4115	4115	4115	0
573	20250325	100200	48467495	4115	4115	4115	4115	7
574	20250325	100100	48438690	4115	4115	4115	4115	0
575	20250325	100000	48438690	4115	4115	4115	4115	0
576	20250325	095900	48438690	4115	4130	4130	4115	492
577	20250325	095800	46411060	4130	4140	4140	4130	14
578	20250325	095700	46353140	4140	4140	4140	4140	10
579	20250325	095600	46311740	4140	4140	4140	4140	0
580	20250325	095500	46311740	4140	4140	4140	4140	0
581	20250325	095400	46311740	4140	4140	4140	4140	0
582	20250325	095300	46311740	4140	4140	4140	4140	0
583	20250325	095200	46311740	4140	4140	4140	4140	0
584	20250325	095100	46311740	4140	4140	4140	4140	4
585	20250325	095000	46295180	4120	4120	4120	4120	0
586	20250325	094900	46295180	4120	4120	4120	4120	0
587	20250325	094800	46295180	4120	4120	4120	4120	1
588	20250325	094700	46291060	4140	4140	4140	4140	10
589	20250325	094600	46249660	4140	4140	4140	4140	0
590	20250325	094500	46249660	4140	4140	4140	4115	19
591	20250325	094400	46171125	4120	4135	4135	4120	950
592	20250325	094300	42249810	4135	4135	4135	4135	0
593	20250325	094200	42249810	4135	4135	4135	4135	0
594	20250325	094100	42249810	4135	4135	4135	4135	1
595	20250325	094000	42245675	4165	4165	4165	4165	0
596	20250325	093900	42245675	4165	4165	4165	4165	0
597	20250325	093800	42245675	4165	4165	4165	4165	181
598	20250325	093700	41491810	4165	4160	4165	4160	215
599	20250325	093600	40596820	4160	4160	4160	4160	100
600	20250325	093500	40180820	4160	4120	4160	4120	236
601	20250325	093400	39202435	4120	4120	4120	4120	522
602	20250325	093300	37051795	4120	4130	4130	4120	1587
603	20250325	093200	30511680	4125	4125	4125	4125	511
604	20250325	093100	28403805	4125	4135	4135	4125	367
605	20250325	093000	26887130	4135	4135	4135	4135	0
606	20250325	092900	26887130	4135	4135	4135	4135	2
607	20250325	092800	26878860	4140	4150	4150	4140	199
608	20250325	092700	26053555	4160	4160	4160	4160	167
609	20250325	092600	25358835	4160	4160	4160	4160	36
610	20250325	092500	25209075	4160	4160	4160	4160	154
611	20250325	092400	24568435	4180	4180	4180	4160	645
612	20250325	092300	21883780	4185	4185	4185	4185	0
613	20250325	092200	21883780	4185	4185	4185	4185	212
614	20250325	092100	20996560	4185	4185	4185	4185	0
615	20250325	092000	20996560	4185	4195	4195	4185	25
616	20250325	091900	20891905	4195	4175	4195	4175	1284
617	20250325	091800	15510485	4175	4175	4175	4175	1
618	20250325	091700	15506310	4180	4180	4180	4180	0
619	20250325	091600	15506310	4180	4175	4185	4175	568
620	20250325	091500	13129895	4175	4175	4175	4175	0
621	20250325	091400	13129895	4175	4140	4175	4140	52
622	20250325	091300	12913905	4140	4140	4140	4140	50
623	20250325	091200	12706905	4140	4140	4140	4140	10
624	20250325	091100	12665505	4160	4160	4160	4160	280
625	20250325	091000	11500705	4140	4140	4145	4140	140
626	20250325	090900	10920490	4145	4160	4160	4145	238
627	20250325	090800	9933965	4155	4135	4160	4135	145
628	20250325	090700	9331895	4135	4135	4135	4135	51
629	20250325	090600	9121010	4135	4135	4135	4135	290
630	20250325	090500	7921860	4160	4140	4160	4135	108
631	20250325	090400	7474745	4135	4140	4140	4135	530
632	20250325	090300	5282815	4150	4150	4150	4150	79
633	20250325	090200	4954965	4150	4150	4150	4150	120
634	20250325	090100	4456965	4150	4150	4150	4150	361
635	20250325	090000	2958815	4150	4135	4160	4135	715