KissMeData/131370/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	202200	211592015	2715	2715	2715	2715	2589
3	20250325	202100	211592015	2715	2715	2715	2715	0
4	20250325	202000	211592015	2715	2715	2715	2715	0
5	20250325	201900	211592015	2715	2715	2715	2715	0
6	20250325	201800	211592015	2715	2715	2715	2715	0
7	20250325	201700	211592015	2715	2715	2715	2715	0
8	20250325	201600	211592015	2715	2715	2715	2715	0
9	20250325	201500	211592015	2715	2715	2715	2715	0
10	20250325	201400	211592015	2715	2715	2715	2715	0
11	20250325	201300	211592015	2715	2715	2715	2715	0
12	20250325	201200	211592015	2715	2715	2715	2715	0
13	20250325	201100	211592015	2715	2715	2715	2715	0
14	20250325	201000	211592015	2715	2715	2715	2715	0
15	20250325	200900	211592015	2715	2715	2715	2715	0
16	20250325	200800	211592015	2715	2715	2715	2715	0
17	20250325	200700	211592015	2715	2715	2715	2715	0
18	20250325	200600	211592015	2715	2715	2715	2715	0
19	20250325	200500	211592015	2715	2715	2715	2715	0
20	20250325	200400	211592015	2715	2715	2715	2715	0
21	20250325	200300	211592015	2715	2715	2715	2715	0
22	20250325	200200	211592015	2715	2715	2715	2715	0
23	20250325	200100	211592015	2715	2715	2715	2715	0
24	20250325	200000	211592015	2715	2715	2715	2715	0
25	20250325	195900	211592015	2715	2715	2715	2715	0
26	20250325	195800	211592015	2715	2715	2715	2715	0
27	20250325	195700	211592015	2715	2715	2715	2715	0
28	20250325	195600	211592015	2715	2715	2715	2715	0
29	20250325	195500	211592015	2715	2715	2715	2715	0
30	20250325	195400	211592015	2715	2715	2715	2715	0
31	20250325	195300	211592015	2715	2715	2715	2715	0
32	20250325	195200	211592015	2715	2715	2715	2715	2589
33	20250325	195100	211592015	2715	2715	2715	2715	0
34	20250325	195000	211592015	2715	2715	2715	2715	0
35	20250325	194900	211592015	2715	2715	2715	2715	0
36	20250325	194800	211592015	2715	2715	2715	2715	0
37	20250325	194700	211592015	2715	2715	2715	2715	0
38	20250325	194600	211592015	2715	2715	2715	2715	0
39	20250325	194500	211592015	2715	2715	2715	2715	0
40	20250325	194400	211592015	2715	2715	2715	2715	0
41	20250325	194300	211592015	2715	2715	2715	2715	0
42	20250325	194200	211592015	2715	2715	2715	2715	0
43	20250325	194100	211592015	2715	2715	2715	2715	0
44	20250325	194000	211592015	2715	2715	2715	2715	0
45	20250325	193900	211592015	2715	2715	2715	2715	0
46	20250325	193800	211592015	2715	2715	2715	2715	0
47	20250325	193700	211592015	2715	2715	2715	2715	0
48	20250325	193600	211592015	2715	2715	2715	2715	0
49	20250325	193500	211592015	2715	2715	2715	2715	0
50	20250325	193400	211592015	2715	2715	2715	2715	0
51	20250325	193300	211592015	2715	2715	2715	2715	0
52	20250325	193200	211592015	2715	2715	2715	2715	0
53	20250325	193100	211592015	2715	2715	2715	2715	0
54	20250325	193000	211592015	2715	2715	2715	2715	0
55	20250325	192900	211592015	2715	2715	2715	2715	0
56	20250325	192800	211592015	2715	2715	2715	2715	0
57	20250325	192700	211592015	2715	2715	2715	2715	0
58	20250325	192600	211592015	2715	2715	2715	2715	0
59	20250325	192500	211592015	2715	2715	2715	2715	0
60	20250325	192400	211592015	2715	2715	2715	2715	0
61	20250325	192300	211592015	2715	2715	2715	2715	0
62	20250325	192200	211592015	2715	2715	2715	2715	2589
63	20250325	192100	211592015	2715	2715	2715	2715	0
64	20250325	192000	211592015	2715	2715	2715	2715	0
65	20250325	191900	211592015	2715	2715	2715	2715	0
66	20250325	191800	211592015	2715	2715	2715	2715	0
67	20250325	191700	211592015	2715	2715	2715	2715	0
68	20250325	191600	211592015	2715	2715	2715	2715	0
69	20250325	191500	211592015	2715	2715	2715	2715	0
70	20250325	191400	211592015	2715	2715	2715	2715	0
71	20250325	191300	211592015	2715	2715	2715	2715	0
72	20250325	191200	211592015	2715	2715	2715	2715	0
73	20250325	191100	211592015	2715	2715	2715	2715	0
74	20250325	191000	211592015	2715	2715	2715	2715	0
75	20250325	190900	211592015	2715	2715	2715	2715	0
76	20250325	190800	211592015	2715	2715	2715	2715	0
77	20250325	190700	211592015	2715	2715	2715	2715	0
78	20250325	190600	211592015	2715	2715	2715	2715	0
79	20250325	190500	211592015	2715	2715	2715	2715	0
80	20250325	190400	211592015	2715	2715	2715	2715	0
81	20250325	190300	211592015	2715	2715	2715	2715	0
82	20250325	190200	211592015	2715	2715	2715	2715	0
83	20250325	190100	211592015	2715	2715	2715	2715	0
84	20250325	190000	211592015	2715	2715	2715	2715	0
85	20250325	185900	211592015	2715	2715	2715	2715	0
86	20250325	185800	211592015	2715	2715	2715	2715	0
87	20250325	185700	211592015	2715	2715	2715	2715	0
88	20250325	185600	211592015	2715	2715	2715	2715	0
89	20250325	185500	211592015	2715	2715	2715	2715	0
90	20250325	185400	211592015	2715	2715	2715	2715	0
91	20250325	185300	211592015	2715	2715	2715	2715	0
92	20250325	185200	211592015	2715	2715	2715	2715	2589
93	20250325	185100	211592015	2715	2715	2715	2715	0
94	20250325	185000	211592015	2715	2715	2715	2715	0
95	20250325	184900	211592015	2715	2715	2715	2715	0
96	20250325	184800	211592015	2715	2715	2715	2715	0
97	20250325	184700	211592015	2715	2715	2715	2715	0
98	20250325	184600	211592015	2715	2715	2715	2715	0
99	20250325	184500	211592015	2715	2715	2715	2715	0
100	20250325	184400	211592015	2715	2715	2715	2715	0
101	20250325	184300	211592015	2715	2715	2715	2715	0
102	20250325	184200	211592015	2715	2715	2715	2715	0
103	20250325	184100	211592015	2715	2715	2715	2715	0
104	20250325	184000	211592015	2715	2715	2715	2715	0
105	20250325	183900	211592015	2715	2715	2715	2715	0
106	20250325	183800	211592015	2715	2715	2715	2715	0
107	20250325	183700	211592015	2715	2715	2715	2715	0
108	20250325	183600	211592015	2715	2715	2715	2715	0
109	20250325	183500	211592015	2715	2715	2715	2715	0
110	20250325	183400	211592015	2715	2715	2715	2715	0
111	20250325	183300	211592015	2715	2715	2715	2715	0
112	20250325	183200	211592015	2715	2715	2715	2715	0
113	20250325	183100	211592015	2715	2715	2715	2715	0
114	20250325	183000	211592015	2715	2715	2715	2715	0
115	20250325	182900	211592015	2715	2715	2715	2715	0
116	20250325	182800	211592015	2715	2715	2715	2715	0
117	20250325	182700	211592015	2715	2715	2715	2715	0
118	20250325	182600	211592015	2715	2715	2715	2715	0
119	20250325	182500	211592015	2715	2715	2715	2715	0
120	20250325	182400	211592015	2715	2715	2715	2715	0
121	20250325	182300	211592015	2715	2715	2715	2715	0
122	20250325	182200	211592015	2715	2715	2715	2715	2589
123	20250325	182100	211592015	2715	2715	2715	2715	0
124	20250325	182000	211592015	2715	2715	2715	2715	0
125	20250325	181900	211592015	2715	2715	2715	2715	0
126	20250325	181800	211592015	2715	2715	2715	2715	0
127	20250325	181700	211592015	2715	2715	2715	2715	0
128	20250325	181600	211592015	2715	2715	2715	2715	0
129	20250325	181500	211592015	2715	2715	2715	2715	0
130	20250325	181400	211592015	2715	2715	2715	2715	0
131	20250325	181300	211592015	2715	2715	2715	2715	0
132	20250325	181200	211592015	2715	2715	2715	2715	0
133	20250325	181100	211592015	2715	2715	2715	2715	0
134	20250325	181000	211592015	2715	2715	2715	2715	0
135	20250325	180900	211592015	2715	2715	2715	2715	0
136	20250325	180800	211592015	2715	2715	2715	2715	0
137	20250325	180700	211592015	2715	2715	2715	2715	0
138	20250325	180600	211592015	2715	2715	2715	2715	0
139	20250325	180500	211592015	2715	2715	2715	2715	0
140	20250325	180400	211592015	2715	2715	2715	2715	0
141	20250325	180300	211592015	2715	2715	2715	2715	0
142	20250325	180200	211592015	2715	2715	2715	2715	0
143	20250325	180100	211592015	2715	2715	2715	2715	0
144	20250325	180000	211592015	2715	2715	2715	2715	0
145	20250325	175900	211592015	2715	2715	2715	2715	0
146	20250325	175800	211592015	2715	2715	2715	2715	0
147	20250325	175700	211592015	2715	2715	2715	2715	0
148	20250325	175600	211592015	2715	2715	2715	2715	0
149	20250325	175500	211592015	2715	2715	2715	2715	0
150	20250325	175400	211592015	2715	2715	2715	2715	0
151	20250325	175300	211592015	2715	2715	2715	2715	0
152	20250325	175200	211592015	2715	2715	2715	2715	2589
153	20250325	175100	211592015	2715	2715	2715	2715	0
154	20250325	175000	211592015	2715	2715	2715	2715	0
155	20250325	174900	211592015	2715	2715	2715	2715	0
156	20250325	174800	211592015	2715	2715	2715	2715	0
157	20250325	174700	211592015	2715	2715	2715	2715	0
158	20250325	174600	211592015	2715	2715	2715	2715	0
159	20250325	174500	211592015	2715	2715	2715	2715	0
160	20250325	174400	211592015	2715	2715	2715	2715	0
161	20250325	174300	211592015	2715	2715	2715	2715	0
162	20250325	174200	211592015	2715	2715	2715	2715	0
163	20250325	174100	211592015	2715	2715	2715	2715	0
164	20250325	174000	211592015	2715	2715	2715	2715	0
165	20250325	173900	211592015	2715	2715	2715	2715	0
166	20250325	173800	211592015	2715	2715	2715	2715	0
167	20250325	173700	211592015	2715	2715	2715	2715	0
168	20250325	173600	211592015	2715	2715	2715	2715	0
169	20250325	173500	211592015	2715	2715	2715	2715	0
170	20250325	173400	211592015	2715	2715	2715	2715	0
171	20250325	173300	211592015	2715	2715	2715	2715	0
172	20250325	173200	211592015	2715	2715	2715	2715	0
173	20250325	173100	211592015	2715	2715	2715	2715	0
174	20250325	173000	211592015	2715	2715	2715	2715	0
175	20250325	172900	211592015	2715	2715	2715	2715	0
176	20250325	172800	211592015	2715	2715	2715	2715	0
177	20250325	172700	211592015	2715	2715	2715	2715	0
178	20250325	172600	211592015	2715	2715	2715	2715	0
179	20250325	172500	211592015	2715	2715	2715	2715	0
180	20250325	172400	211592015	2715	2715	2715	2715	0
181	20250325	172300	211592015	2715	2715	2715	2715	0
182	20250325	172200	211592015	2715	2715	2715	2715	2589
183	20250325	172100	211592015	2715	2715	2715	2715	0
184	20250325	172000	211592015	2715	2715	2715	2715	0
185	20250325	171900	211592015	2715	2715	2715	2715	0
186	20250325	171800	211592015	2715	2715	2715	2715	0
187	20250325	171700	211592015	2715	2715	2715	2715	0
188	20250325	171600	211592015	2715	2715	2715	2715	0
189	20250325	171500	211592015	2715	2715	2715	2715	0
190	20250325	171400	211592015	2715	2715	2715	2715	0
191	20250325	171300	211592015	2715	2715	2715	2715	0
192	20250325	171200	211592015	2715	2715	2715	2715	0
193	20250325	171100	211592015	2715	2715	2715	2715	0
194	20250325	171000	211592015	2715	2715	2715	2715	0
195	20250325	170900	211592015	2715	2715	2715	2715	0
196	20250325	170800	211592015	2715	2715	2715	2715	0
197	20250325	170700	211592015	2715	2715	2715	2715	0
198	20250325	170600	211592015	2715	2715	2715	2715	0
199	20250325	170500	211592015	2715	2715	2715	2715	0
200	20250325	170400	211592015	2715	2715	2715	2715	0
201	20250325	170300	211592015	2715	2715	2715	2715	0
202	20250325	170200	211592015	2715	2715	2715	2715	0
203	20250325	170100	211592015	2715	2715	2715	2715	0
204	20250325	170000	211592015	2715	2715	2715	2715	0
205	20250325	165900	211592015	2715	2715	2715	2715	0
206	20250325	165800	211592015	2715	2715	2715	2715	0
207	20250325	165700	211592015	2715	2715	2715	2715	0
208	20250325	165600	211592015	2715	2715	2715	2715	0
209	20250325	165500	211592015	2715	2715	2715	2715	0
210	20250325	165400	211592015	2715	2715	2715	2715	0
211	20250325	165300	211592015	2715	2715	2715	2715	0
212	20250325	165200	211592015	2715	2715	2715	2715	2589
213	20250325	165100	211592015	2715	2715	2715	2715	0
214	20250325	165000	211592015	2715	2715	2715	2715	0
215	20250325	164900	211592015	2715	2715	2715	2715	0
216	20250325	164800	211592015	2715	2715	2715	2715	0
217	20250325	164700	211592015	2715	2715	2715	2715	0
218	20250325	164600	211592015	2715	2715	2715	2715	0
219	20250325	164500	211592015	2715	2715	2715	2715	0
220	20250325	164400	211592015	2715	2715	2715	2715	0
221	20250325	164300	211592015	2715	2715	2715	2715	0
222	20250325	164200	211592015	2715	2715	2715	2715	0
223	20250325	164100	211592015	2715	2715	2715	2715	0
224	20250325	164000	211592015	2715	2715	2715	2715	0
225	20250325	163900	211592015	2715	2715	2715	2715	0
226	20250325	163800	211592015	2715	2715	2715	2715	0
227	20250325	163700	211592015	2715	2715	2715	2715	0
228	20250325	163600	211592015	2715	2715	2715	2715	0
229	20250325	163500	211592015	2715	2715	2715	2715	0
230	20250325	163400	211592015	2715	2715	2715	2715	0
231	20250325	163300	211592015	2715	2715	2715	2715	0
232	20250325	163200	211592015	2715	2715	2715	2715	0
233	20250325	163100	211592015	2715	2715	2715	2715	0
234	20250325	163000	211592015	2715	2715	2715	2715	0
235	20250325	162900	211592015	2715	2715	2715	2715	0
236	20250325	162800	211592015	2715	2715	2715	2715	0
237	20250325	162700	211592015	2715	2715	2715	2715	0
238	20250325	162600	211592015	2715	2715	2715	2715	0
239	20250325	162500	211592015	2715	2715	2715	2715	0
240	20250325	162400	211592015	2715	2715	2715	2715	0
241	20250325	162300	211592015	2715	2715	2715	2715	0
242	20250325	162200	211592015	2715	2715	2715	2715	2589
243	20250325	162100	211592015	2715	2715	2715	2715	0
244	20250325	162000	211592015	2715	2715	2715	2715	0
245	20250325	161900	211592015	2715	2715	2715	2715	0
246	20250325	161800	211592015	2715	2715	2715	2715	0
247	20250325	161700	211592015	2715	2715	2715	2715	0
248	20250325	161600	211592015	2715	2715	2715	2715	0
249	20250325	161500	211592015	2715	2715	2715	2715	0
250	20250325	161400	211592015	2715	2715	2715	2715	0
251	20250325	161300	211592015	2715	2715	2715	2715	0
252	20250325	161200	211592015	2715	2715	2715	2715	0
253	20250325	161100	211592015	2715	2715	2715	2715	0
254	20250325	161000	211592015	2715	2715	2715	2715	0
255	20250325	160900	211592015	2715	2715	2715	2715	0
256	20250325	160800	211592015	2715	2715	2715	2715	0
257	20250325	160700	211592015	2715	2715	2715	2715	0
258	20250325	160600	211592015	2715	2715	2715	2715	0
259	20250325	160500	211592015	2715	2715	2715	2715	0
260	20250325	160400	211592015	2715	2715	2715	2715	0
261	20250325	160300	211592015	2715	2715	2715	2715	0
262	20250325	160200	211592015	2715	2715	2715	2715	0
263	20250325	160100	211592015	2715	2715	2715	2715	0
264	20250325	160000	211592015	2715	2715	2715	2715	0
265	20250325	155900	211592015	2715	2715	2715	2715	0
266	20250325	155800	211592015	2715	2715	2715	2715	0
267	20250325	155700	211592015	2715	2715	2715	2715	0
268	20250325	155600	211592015	2715	2715	2715	2715	0
269	20250325	155500	211592015	2715	2715	2715	2715	0
270	20250325	155400	211592015	2715	2715	2715	2715	0
271	20250325	155300	211592015	2715	2715	2715	2715	0
272	20250325	155200	211592015	2715	2715	2715	2715	2589
273	20250325	155100	211592015	2715	2715	2715	2715	0
274	20250325	155000	211592015	2715	2715	2715	2715	0
275	20250325	154900	211592015	2715	2715	2715	2715	0
276	20250325	154800	211592015	2715	2715	2715	2715	0
277	20250325	154700	211592015	2715	2715	2715	2715	0
278	20250325	154600	211592015	2715	2715	2715	2715	0
279	20250325	154500	211592015	2715	2715	2715	2715	0
280	20250325	154400	211592015	2715	2715	2715	2715	0
281	20250325	154300	211592015	2715	2715	2715	2715	0
282	20250325	154200	211592015	2715	2715	2715	2715	0
283	20250325	154100	211592015	2715	2715	2715	2715	0
284	20250325	154000	211592015	2715	2715	2715	2715	0
285	20250325	153900	211592015	2715	2715	2715	2715	0
286	20250325	153800	211592015	2715	2715	2715	2715	0
287	20250325	153700	211592015	2715	2715	2715	2715	0
288	20250325	153600	211592015	2715	2715	2715	2715	0
289	20250325	153500	211592015	2715	2715	2715	2715	0
290	20250325	153400	211592015	2715	2715	2715	2715	0
291	20250325	153300	211592015	2715	2715	2715	2715	0
292	20250325	153200	211592015	2715	2715	2715	2715	0
293	20250325	153100	211592015	2715	2715	2715	2715	0
294	20250325	153000	211592015	2715	2715	2715	2715	2589
295	20250325	152900	204562880	2730	2730	2730	2730	0
296	20250325	152800	204562880	2730	2730	2730	2730	0
297	20250325	152700	204562880	2730	2730	2730	2730	0
298	20250325	152600	204562880	2730	2730	2730	2730	0
299	20250325	152500	204562880	2730	2730	2730	2730	0
300	20250325	152400	204562880	2730	2730	2730	2730	0
301	20250325	152300	204562880	2730	2730	2730	2730	0
302	20250325	152200	204562880	2730	2730	2730	2730	0
303	20250325	152100	204562880	2730	2730	2730	2730	0
304	20250325	152000	204562880	2730	2730	2730	2730	0
305	20250325	151900	204562880	2730	2730	2730	2730	0
306	20250325	151800	204562880	2730	2730	2730	2730	0
307	20250325	151700	204562880	2730	2730	2730	2730	0
308	20250325	151600	204562880	2730	2730	2730	2730	0
309	20250325	151500	204562880	2730	2730	2730	2730	0
310	20250325	151400	204562880	2730	2730	2730	2730	64
311	20250325	151300	204388160	2730	2730	2730	2730	0
312	20250325	151200	204388160	2730	2730	2730	2730	0
313	20250325	151100	204388160	2730	2730	2730	2730	0
314	20250325	151000	204388160	2730	2730	2730	2730	0
315	20250325	150900	204388160	2730	2730	2730	2730	0
316	20250325	150800	204388160	2730	2730	2730	2730	0
317	20250325	150700	204388160	2730	2730	2730	2730	1
318	20250325	150600	204385430	2715	2715	2715	2715	0
319	20250325	150500	204385430	2715	2715	2715	2715	2
320	20250325	150400	204380000	2715	2725	2725	2715	133
321	20250325	150300	204017765	2730	2730	2730	2730	0
322	20250325	150200	204017765	2730	2730	2730	2730	0
323	20250325	150100	204017765	2730	2730	2730	2730	1
324	20250325	150000	204015035	2725	2725	2725	2725	4
325	20250325	145900	204004135	2725	2725	2725	2725	0
326	20250325	145800	204004135	2725	2725	2725	2725	0
327	20250325	145700	204004135	2725	2725	2725	2725	0
328	20250325	145600	204004135	2725	2725	2725	2725	0
329	20250325	145500	204004135	2725	2725	2725	2725	0
330	20250325	145400	204004135	2725	2725	2725	2725	64
331	20250325	145300	203829735	2720	2720	2720	2720	1
332	20250325	145200	203827015	2725	2725	2725	2725	1
333	20250325	145100	203824290	2725	2725	2725	2725	0
334	20250325	145000	203824290	2725	2730	2730	2725	194
335	20250325	144900	203295540	2725	2725	2725	2725	1
336	20250325	144800	203292815	2725	2725	2725	2725	0
337	20250325	144700	203292815	2725	2725	2725	2725	215
338	20250325	144600	202706940	2710	2720	2720	2710	2000
339	20250325	144500	197276495	2720	2720	2720	2720	200
340	20250325	144400	196732495	2725	2725	2725	2725	0
341	20250325	144300	196732495	2725	2725	2725	2725	0
342	20250325	144200	196732495	2725	2725	2725	2725	20
343	20250325	144100	196677995	2725	2725	2725	2725	1
344	20250325	144000	196675270	2725	2725	2725	2725	40
345	20250325	143900	196566270	2725	2725	2725	2725	0
346	20250325	143800	196566270	2725	2725	2725	2725	125
347	20250325	143700	196225645	2725	2725	2725	2725	0
348	20250325	143600	196225645	2725	2725	2725	2725	0
349	20250325	143500	196225645	2725	2725	2725	2725	40
350	20250325	143400	196116645	2725	2725	2725	2725	0
351	20250325	143300	196116645	2725	2725	2725	2725	20
352	20250325	143200	196062145	2720	2720	2725	2720	228
353	20250325	143100	195441860	2725	2725	2725	2725	40
354	20250325	143000	195332860	2725	2725	2725	2725	1
355	20250325	142900	195330135	2725	2725	2725	2725	0
356	20250325	142800	195330135	2725	2725	2725	2725	20
357	20250325	142700	195275635	2720	2720	2720	2720	0
358	20250325	142600	195275635	2720	2720	2720	2720	0
359	20250325	142500	195275635	2720	2720	2720	2720	10
360	20250325	142400	195248435	2725	2725	2725	2725	20
361	20250325	142300	195193935	2720	2720	2720	2720	4
362	20250325	142200	195183055	2720	2720	2720	2720	1
363	20250325	142100	195180335	2725	2720	2725	2720	42
364	20250325	142000	195065995	2725	2725	2725	2725	0
365	20250325	141900	195065995	2725	2725	2725	2725	20
366	20250325	141800	195011495	2725	2725	2725	2725	0
367	20250325	141700	195011495	2725	2725	2725	2725	2
368	20250325	141600	195006045	2720	2720	2720	2720	850
369	20250325	141500	192694045	2720	2720	2720	2720	0
370	20250325	141400	192694045	2720	2720	2720	2720	0
371	20250325	141300	192694045	2720	2720	2720	2720	0
372	20250325	141200	192694045	2720	2725	2725	2720	1085
373	20250325	141100	189742420	2725	2725	2725	2725	1
374	20250325	141000	189739695	2720	2720	2720	2720	0
375	20250325	140900	189739695	2720	2720	2720	2720	1131
376	20250325	140800	186663375	2720	2720	2720	2720	0
377	20250325	140700	186663375	2720	2720	2720	2720	0
378	20250325	140600	186663375	2720	2720	2720	2720	0
379	20250325	140500	186663375	2720	2720	2720	2720	0
380	20250325	140400	186663375	2720	2720	2720	2720	0
381	20250325	140300	186663375	2720	2725	2725	2720	24
382	20250325	140200	186597995	2725	2725	2725	2725	0
383	20250325	140100	186597995	2725	2725	2725	2725	0
384	20250325	140000	186597995	2725	2730	2730	2725	23
385	20250325	135900	186535310	2730	2730	2730	2730	0
386	20250325	135800	186535310	2730	2730	2730	2730	20
387	20250325	135700	186480710	2730	2730	2730	2730	200
388	20250325	135600	185934710	2730	2730	2730	2730	220
389	20250325	135500	185334110	2730	2715	2730	2715	1263
390	20250325	135400	181895720	2715	2715	2715	2715	0
391	20250325	135300	181895720	2715	2715	2715	2715	0
392	20250325	135200	181895720	2715	2715	2715	2715	0
393	20250325	135100	181895720	2715	2715	2715	2715	0
394	20250325	135000	181895720	2715	2725	2725	2715	6733
395	20250325	134900	163610620	2730	2730	2730	2730	0
396	20250325	134800	163610620	2730	2730	2730	2730	20
397	20250325	134700	163556020	2730	2730	2730	2730	0
398	20250325	134600	163556020	2730	2730	2730	2730	20
399	20250325	134500	163501420	2730	2730	2730	2730	0
400	20250325	134400	163501420	2730	2725	2730	2725	635
401	20250325	134300	161770545	2725	2725	2725	2725	573
402	20250325	134200	160209120	2730	2730	2730	2730	0
403	20250325	134100	160209120	2730	2730	2730	2730	20
404	20250325	134000	160154520	2730	2730	2730	2730	0
405	20250325	133900	160154520	2730	2730	2730	2730	20
406	20250325	133800	160099920	2730	2730	2730	2730	0
407	20250325	133700	160099920	2730	2740	2740	2730	237
408	20250325	133600	159452510	2740	2740	2740	2740	0
409	20250325	133500	159452510	2740	2740	2740	2740	0
410	20250325	133400	159452510	2740	2740	2740	2740	40
411	20250325	133300	159342910	2740	2740	2740	2740	0
412	20250325	133200	159342910	2740	2740	2740	2740	40
413	20250325	133100	159233310	2740	2740	2740	2740	0
414	20250325	133000	159233310	2740	2725	2740	2725	737
415	20250325	132900	157216795	2725	2725	2725	2725	0
416	20250325	132800	157216795	2725	2725	2725	2725	0
417	20250325	132700	157216795	2725	2725	2725	2725	0
418	20250325	132600	157216795	2725	2725	2725	2725	0
419	20250325	132500	157216795	2725	2725	2725	2725	0
420	20250325	132400	157216795	2725	2730	2730	2725	124
421	20250325	132300	156878525	2730	2730	2730	2730	153
422	20250325	132200	156460835	2730	2730	2730	2730	73
423	20250325	132100	156261545	2730	2730	2730	2730	0
424	20250325	132000	156261545	2730	2730	2730	2730	23
425	20250325	131900	156198755	2740	2730	2740	2715	3001
426	20250325	131800	148027380	2735	2735	2735	2735	20
427	20250325	131700	147972680	2735	2735	2735	2735	0
428	20250325	131600	147972680	2735	2735	2735	2735	20
429	20250325	131500	147917980	2735	2735	2735	2735	0
430	20250325	131400	147917980	2735	2735	2735	2735	0
431	20250325	131300	147917980	2735	2735	2735	2735	92
432	20250325	131200	147666360	2740	2740	2740	2740	2
433	20250325	131100	147660880	2740	2740	2740	2740	20
434	20250325	131000	147606080	2740	2740	2740	2740	5
435	20250325	130900	147592380	2740	2740	2740	2740	0
436	20250325	130800	147592380	2740	2740	2740	2740	20
437	20250325	130700	147537580	2740	2735	2740	2735	114
438	20250325	130600	147225340	2735	2735	2735	2735	41
439	20250325	130500	147113205	2735	2735	2735	2735	10
440	20250325	130400	147085855	2735	2735	2735	2735	30
441	20250325	130300	147003805	2735	2735	2735	2735	9
442	20250325	130200	146979190	2735	2735	2735	2735	93
443	20250325	130100	146724835	2735	2735	2735	2735	0
444	20250325	130000	146724835	2735	2735	2735	2735	8
445	20250325	125900	146702955	2735	2730	2735	2730	12
446	20250325	125800	146670140	2735	2735	2735	2735	9
447	20250325	125700	146645525	2735	2735	2735	2735	20
448	20250325	125600	146590825	2735	2735	2735	2735	16
449	20250325	125500	146547065	2735	2735	2735	2735	34
450	20250325	125400	146454075	2735	2735	2735	2735	24
451	20250325	125300	146388435	2735	2735	2735	2735	16
452	20250325	125200	146344675	2735	2735	2735	2735	37
453	20250325	125100	146243480	2735	2735	2735	2735	0
454	20250325	125000	146243480	2735	2735	2735	2735	53
455	20250325	124900	146098525	2735	2735	2735	2735	16
456	20250325	124800	146054765	2735	2735	2735	2735	11
457	20250325	124700	146024680	2735	2735	2735	2735	62
458	20250325	124600	145855110	2735	2735	2735	2735	9
459	20250325	124500	145830495	2735	2735	2735	2735	24
460	20250325	124400	145764855	2735	2735	2735	2735	2
461	20250325	124300	145759385	2730	2730	2730	2730	0
462	20250325	124200	145759385	2730	2730	2730	2730	57
463	20250325	124100	145603775	2730	2730	2730	2730	0
464	20250325	124000	145603775	2730	2730	2730	2730	0
465	20250325	123900	145603775	2730	2730	2730	2730	1
466	20250325	123800	145601045	2735	2735	2735	2735	175
467	20250325	123700	145122420	2735	2735	2735	2735	0
468	20250325	123600	145122420	2735	2735	2735	2735	20
469	20250325	123500	145067720	2730	2730	2730	2730	0
470	20250325	123400	145067720	2730	2730	2730	2730	1
471	20250325	123300	145064990	2735	2735	2735	2735	20
472	20250325	123200	145010290	2740	2740	2740	2740	0
473	20250325	123100	145010290	2740	2740	2740	2740	110
474	20250325	123000	144708890	2740	2740	2740	2740	1
475	20250325	122900	144706150	2725	2725	2725	2725	0
476	20250325	122800	144706150	2725	2730	2730	2725	1700
477	20250325	122700	140070705	2735	2735	2735	2735	0
478	20250325	122600	140070705	2735	2735	2735	2735	20
479	20250325	122500	140016005	2735	2735	2735	2735	5
480	20250325	122400	140002330	2735	2735	2735	2735	20
481	20250325	122300	139947630	2735	2735	2735	2735	73
482	20250325	122200	139747975	2735	2735	2735	2735	33
483	20250325	122100	139657720	2735	2735	2735	2735	0
484	20250325	122000	139657720	2735	2735	2735	2735	0
485	20250325	121900	139657720	2735	2735	2735	2735	500
486	20250325	121800	138290220	2740	2740	2740	2740	0
487	20250325	121700	138290220	2740	2740	2740	2740	56
488	20250325	121600	138136780	2740	2740	2740	2740	10
489	20250325	121500	138109380	2740	2740	2740	2740	0
490	20250325	121400	138109380	2740	2740	2740	2740	21
491	20250325	121300	138051840	2740	2740	2740	2740	0
492	20250325	121200	138051840	2740	2740	2740	2740	29
493	20250325	121100	137972380	2740	2740	2740	2740	0
494	20250325	121000	137972380	2740	2740	2740	2740	40
495	20250325	120900	137862780	2740	2740	2740	2740	0
496	20250325	120800	137862780	2740	2740	2740	2740	10
497	20250325	120700	137835380	2740	2740	2740	2740	20
498	20250325	120600	137780580	2740	2740	2740	2740	0
499	20250325	120500	137780580	2740	2740	2740	2740	20
500	20250325	120400	137725780	2740	2740	2740	2740	8
501	20250325	120300	137703860	2740	2735	2740	2735	36
502	20250325	120200	137605300	2730	2735	2735	2730	15
503	20250325	120100	137564280	2735	2735	2735	2735	2
504	20250325	120000	137558810	2740	2735	2740	2735	24
505	20250325	115900	137493070	2735	2735	2735	2735	7
506	20250325	115800	137473925	2740	2735	2740	2735	45
507	20250325	115700	137350750	2730	2730	2730	2730	0
508	20250325	115600	137350750	2730	2730	2730	2730	0
509	20250325	115500	137350750	2730	2730	2730	2730	1
510	20250325	115400	137348020	2735	2730	2735	2730	119
511	20250325	115300	137023060	2730	2730	2730	2730	1
512	20250325	115200	137020330	2730	2730	2730	2730	0
513	20250325	115100	137020330	2730	2730	2730	2730	0
514	20250325	115000	137020330	2730	2730	2730	2730	0
515	20250325	114900	137020330	2730	2730	2730	2730	0
516	20250325	114800	137020330	2730	2740	2740	2730	9200
517	20250325	114700	111896475	2740	2740	2740	2740	14
518	20250325	114600	111858115	2745	2745	2745	2745	44
519	20250325	114500	111737335	2745	2745	2745	2745	3
520	20250325	114400	111729100	2745	2745	2745	2745	40
521	20250325	114300	111619300	2745	2745	2745	2745	0
522	20250325	114200	111619300	2745	2745	2745	2745	20
523	20250325	114100	111564400	2745	2745	2745	2745	11
524	20250325	114000	111534205	2750	2745	2750	2745	216
525	20250325	113900	110940655	2740	2740	2740	2740	0
526	20250325	113800	110940655	2740	2740	2740	2740	0
527	20250325	113700	110940655	2740	2740	2740	2740	0
528	20250325	113600	110940655	2740	2740	2740	2740	111
529	20250325	113500	110636515	2740	2740	2740	2740	25
530	20250325	113400	110568015	2740	2740	2740	2740	20
531	20250325	113300	110513215	2740	2740	2740	2740	2
532	20250325	113200	110507735	2740	2740	2740	2740	1747
533	20250325	113100	105720955	2745	2745	2745	2745	2
534	20250325	113000	105715465	2745	2745	2745	2745	442
535	20250325	112900	104502175	2745	2740	2745	2740	2
536	20250325	112800	104496690	2745	2745	2745	2745	0
537	20250325	112700	104496690	2745	2745	2745	2745	342
538	20250325	112600	103557900	2745	2745	2745	2745	678
539	20250325	112500	101696790	2740	2740	2740	2740	0
540	20250325	112400	101696790	2740	2740	2740	2740	20
541	20250325	112300	101641990	2740	2740	2740	2740	1001
542	20250325	112200	98899250	2745	2745	2745	2745	6
543	20250325	112100	98882780	2745	2745	2745	2745	3007
544	20250325	112000	90628565	2750	2750	2750	2750	24
545	20250325	111900	90562565	2755	2755	2755	2755	0
546	20250325	111800	90562565	2755	2755	2755	2755	20
547	20250325	111700	90507465	2755	2745	2755	2745	21
548	20250325	111600	90449810	2745	2745	2745	2745	0
549	20250325	111500	90449810	2745	2755	2755	2745	678
550	20250325	111400	88588500	2745	2745	2745	2745	1
551	20250325	111300	88585755	2755	2755	2755	2755	20
552	20250325	111200	88530655	2760	2760	2760	2760	0
553	20250325	111100	88530655	2760	2760	2760	2760	40
554	20250325	111000	88420255	2760	2760	2760	2760	0
555	20250325	110900	88420255	2760	2760	2760	2760	20
556	20250325	110800	88365055	2760	2760	2760	2760	0
557	20250325	110700	88365055	2760	2760	2760	2760	0
558	20250325	110600	88365055	2760	2760	2760	2760	20
559	20250325	110500	88309855	2760	2760	2760	2760	45
560	20250325	110400	88185655	2755	2745	2755	2740	300
561	20250325	110300	87362215	2745	2745	2745	2745	5
562	20250325	110200	87348490	2760	2755	2760	2755	40
563	20250325	110100	87238190	2755	2755	2760	2755	1002
564	20250325	110000	84477675	2755	2750	2755	2750	352
565	20250325	105900	83509650	2755	2755	2755	2755	42
566	20250325	105800	83393940	2750	2750	2750	2750	0
567	20250325	105700	83393940	2750	2755	2755	2750	365
568	20250325	105600	82390090	2750	2750	2750	2750	250
569	20250325	105500	81702590	2755	2750	2755	2750	131
570	20250325	105400	81342185	2745	2745	2745	2745	156
571	20250325	105300	80913965	2745	2745	2745	2745	3
572	20250325	105200	80905730	2745	2745	2745	2745	30
573	20250325	105100	80823380	2745	2745	2745	2745	0
574	20250325	105000	80823380	2745	2745	2745	2745	0
575	20250325	104900	80823380	2745	2745	2745	2745	201
576	20250325	104800	80271635	2745	2745	2745	2745	0
577	20250325	104700	80271635	2745	2745	2745	2745	150
578	20250325	104600	79859885	2750	2750	2750	2750	200
579	20250325	104500	79309885	2750	2750	2750	2750	0
580	20250325	104400	79309885	2750	2750	2750	2750	500
581	20250325	104300	77934885	2750	2750	2750	2750	0
582	20250325	104200	77934885	2750	2750	2750	2750	90
583	20250325	104100	77687385	2750	2750	2750	2750	54
584	20250325	104000	77538885	2750	2750	2750	2750	0
585	20250325	103900	77538885	2750	2750	2750	2750	24
586	20250325	103800	77472885	2750	2750	2750	2750	0
587	20250325	103700	77472885	2750	2750	2750	2750	0
588	20250325	103600	77472885	2750	2750	2750	2750	0
589	20250325	103500	77472885	2750	2750	2750	2750	5
590	20250325	103400	77459135	2745	2745	2745	2745	702
591	20250325	103300	75532145	2755	2755	2755	2755	69
592	20250325	103200	75342050	2745	2760	2760	2745	18
593	20250325	103100	75292420	2740	2760	2760	2740	1655
594	20250325	103000	70756880	2765	2765	2765	2765	0
595	20250325	102900	70756880	2765	2765	2765	2765	20
596	20250325	102800	70701580	2765	2765	2765	2765	0
597	20250325	102700	70701580	2765	2765	2765	2765	5
598	20250325	102600	70687755	2765	2765	2765	2765	20
599	20250325	102500	70632455	2765	2765	2765	2765	0
600	20250325	102400	70632455	2765	2760	2765	2760	190
601	20250325	102300	70107260	2765	2765	2765	2765	0
602	20250325	102200	70107260	2765	2765	2765	2765	40
603	20250325	102100	69996660	2765	2755	2765	2755	116
604	20250325	102000	69676580	2760	2760	2760	2760	3
605	20250325	101900	69668300	2760	2760	2760	2760	21
606	20250325	101800	69610340	2760	2760	2760	2760	2
607	20250325	101700	69604820	2760	2765	2765	2760	78
608	20250325	101600	69389390	2760	2760	2760	2760	55
609	20250325	101500	69237590	2760	2750	2765	2750	226
610	20250325	101400	68615765	2750	2750	2750	2750	0
611	20250325	101300	68615765	2750	2770	2775	2750	130
612	20250325	101200	68255255	2765	2770	2770	2765	60
613	20250325	101100	68089255	2770	2770	2770	2770	1
614	20250325	101000	68086485	2760	2760	2765	2760	1452
615	20250325	100900	64073310	2760	2740	2760	2740	7626
616	20250325	100800	43029235	2745	2745	2745	2745	4
617	20250325	100700	43018255	2735	2735	2735	2735	0
618	20250325	100600	43018255	2735	2735	2735	2735	0
619	20250325	100500	43018255	2735	2735	2735	2735	0
620	20250325	100400	43018255	2735	2735	2735	2735	30
621	20250325	100300	42936205	2745	2745	2745	2745	32
622	20250325	100200	42848365	2750	2750	2750	2750	5
623	20250325	100100	42834615	2750	2750	2750	2750	20
624	20250325	100000	42779615	2750	2750	2750	2750	2
625	20250325	095900	42774115	2750	2750	2750	2750	0
626	20250325	095800	42774115	2750	2750	2750	2750	20
627	20250325	095700	42719115	2750	2750	2750	2750	2
628	20250325	095600	42713615	2750	2745	2750	2745	100
629	20250325	095500	42438765	2740	2740	2740	2740	1627
630	20250325	095400	37980785	2740	2740	2740	2740	1
631	20250325	095300	37978045	2740	2740	2740	2740	62
632	20250325	095200	37808165	2740	2740	2740	2740	0
633	20250325	095100	37808165	2740	2740	2740	2740	0
634	20250325	095000	37808165	2740	2740	2740	2740	0
635	20250325	094900	37808165	2740	2740	2740	2740	1
636	20250325	094800	37805425	2750	2750	2750	2750	0
637	20250325	094700	37805425	2750	2750	2750	2750	20
638	20250325	094600	37750425	2750	2750	2750	2750	1111
639	20250325	094500	34695175	2750	2750	2750	2750	5
640	20250325	094400	34681425	2745	2745	2745	2745	41
641	20250325	094300	34568880	2740	2740	2740	2740	0
642	20250325	094200	34568880	2740	2750	2750	2740	24
643	20250325	094100	34502920	2750	2750	2750	2750	0
644	20250325	094000	34502920	2750	2745	2750	2745	40
645	20250325	093900	34393020	2745	2740	2745	2740	106
646	20250325	093800	34102180	2740	2740	2740	2740	5
647	20250325	093700	34088480	2735	2735	2735	2735	0
648	20250325	093600	34088480	2735	2735	2735	2735	20
649	20250325	093500	34033780	2735	2735	2735	2735	1
650	20250325	093400	34031045	2730	2730	2730	2730	0
651	20250325	093300	34031045	2730	2730	2730	2730	0
652	20250325	093200	34031045	2730	2730	2730	2730	1
653	20250325	093100	34028315	2745	2745	2745	2745	0
654	20250325	093000	34028315	2745	2735	2745	2735	40
655	20250325	092900	33918715	2735	2730	2740	2730	3
656	20250325	092800	33910510	2745	2745	2745	2745	40
657	20250325	092700	33800710	2745	2745	2745	2745	0
658	20250325	092600	33800710	2745	2745	2745	2745	36
659	20250325	092500	33701890	2745	2735	2745	2730	107
660	20250325	092400	33408645	2730	2730	2730	2730	0
661	20250325	092300	33408645	2730	2730	2730	2730	0
662	20250325	092200	33408645	2730	2730	2730	2730	503
663	20250325	092100	32035455	2730	2730	2730	2730	0
664	20250325	092000	32035455	2730	2730	2730	2730	0
665	20250325	091900	32035455	2730	2730	2730	2730	0
666	20250325	091800	32035455	2730	2730	2730	2730	194
667	20250325	091700	31505835	2730	2730	2730	2730	406
668	20250325	091600	30397455	2730	2730	2730	2730	198
669	20250325	091500	29856915	2730	2740	2740	2730	996
670	20250325	091400	27129785	2745	2740	2745	2740	2
671	20250325	091300	27124300	2750	2750	2750	2750	0
672	20250325	091200	27124300	2750	2750	2750	2750	20
673	20250325	091100	27069300	2750	2750	2750	2750	0
674	20250325	091000	27069300	2750	2745	2750	2745	37
675	20250325	090900	26967730	2745	2745	2745	2745	144
676	20250325	090800	26572450	2745	2745	2745	2745	0
677	20250325	090700	26572450	2745	2745	2745	2745	0
678	20250325	090600	26572450	2745	2745	2745	2745	0
679	20250325	090500	26572450	2745	2755	2755	2745	42
680	20250325	090400	26456955	2755	2750	2755	2750	145
681	20250325	090300	26058180	2750	2755	2755	2750	129
682	20250325	090200	25703425	2755	2745	2755	2745	1710
683	20250325	090100	21000230	2750	2750	2750	2750	0
684	20250325	090000	21000230	2750	2715	2750	2715	7730