KissMeData/238120/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	205100	44754965	2930	2930	2930	2930	2123
3	20250326	205000	44754965	2930	2930	2930	2930	0
4	20250326	204900	44754965	2930	2930	2930	2930	0
5	20250326	204800	44754965	2930	2930	2930	2930	0
6	20250326	204700	44754965	2930	2930	2930	2930	0
7	20250326	204600	44754965	2930	2930	2930	2930	0
8	20250326	204500	44754965	2930	2930	2930	2930	0
9	20250326	204400	44754965	2930	2930	2930	2930	0
10	20250326	204300	44754965	2930	2930	2930	2930	0
11	20250326	204200	44754965	2930	2930	2930	2930	0
12	20250326	204100	44754965	2930	2930	2930	2930	0
13	20250326	204000	44754965	2930	2930	2930	2930	0
14	20250326	203900	44754965	2930	2930	2930	2930	0
15	20250326	203800	44754965	2930	2930	2930	2930	0
16	20250326	203700	44754965	2930	2930	2930	2930	0
17	20250326	203600	44754965	2930	2930	2930	2930	0
18	20250326	203500	44754965	2930	2930	2930	2930	0
19	20250326	203400	44754965	2930	2930	2930	2930	0
20	20250326	203300	44754965	2930	2930	2930	2930	0
21	20250326	203200	44754965	2930	2930	2930	2930	0
22	20250326	203100	44754965	2930	2930	2930	2930	0
23	20250326	203000	44754965	2930	2930	2930	2930	0
24	20250326	202900	44754965	2930	2930	2930	2930	0
25	20250326	202800	44754965	2930	2930	2930	2930	0
26	20250326	202700	44754965	2930	2930	2930	2930	0
27	20250326	202600	44754965	2930	2930	2930	2930	0
28	20250326	202500	44754965	2930	2930	2930	2930	0
29	20250326	202400	44754965	2930	2930	2930	2930	0
30	20250326	202300	44754965	2930	2930	2930	2930	0
31	20250326	202200	44754965	2930	2930	2930	2930	0
32	20250326	202100	44754965	2930	2930	2930	2930	2123
33	20250326	202000	44754965	2930	2930	2930	2930	0
34	20250326	201900	44754965	2930	2930	2930	2930	0
35	20250326	201800	44754965	2930	2930	2930	2930	0
36	20250326	201700	44754965	2930	2930	2930	2930	0
37	20250326	201600	44754965	2930	2930	2930	2930	0
38	20250326	201500	44754965	2930	2930	2930	2930	0
39	20250326	201400	44754965	2930	2930	2930	2930	0
40	20250326	201300	44754965	2930	2930	2930	2930	0
41	20250326	201200	44754965	2930	2930	2930	2930	0
42	20250326	201100	44754965	2930	2930	2930	2930	0
43	20250326	201000	44754965	2930	2930	2930	2930	0
44	20250326	200900	44754965	2930	2930	2930	2930	0
45	20250326	200800	44754965	2930	2930	2930	2930	0
46	20250326	200700	44754965	2930	2930	2930	2930	0
47	20250326	200600	44754965	2930	2930	2930	2930	0
48	20250326	200500	44754965	2930	2930	2930	2930	0
49	20250326	200400	44754965	2930	2930	2930	2930	0
50	20250326	200300	44754965	2930	2930	2930	2930	0
51	20250326	200200	44754965	2930	2930	2930	2930	0
52	20250326	200100	44754965	2930	2930	2930	2930	0
53	20250326	200000	44754965	2930	2930	2930	2930	0
54	20250326	195900	44754965	2930	2930	2930	2930	0
55	20250326	195800	44754965	2930	2930	2930	2930	0
56	20250326	195700	44754965	2930	2930	2930	2930	0
57	20250326	195600	44754965	2930	2930	2930	2930	0
58	20250326	195500	44754965	2930	2930	2930	2930	0
59	20250326	195400	44754965	2930	2930	2930	2930	0
60	20250326	195300	44754965	2930	2930	2930	2930	0
61	20250326	195200	44754965	2930	2930	2930	2930	0
62	20250326	195100	44754965	2930	2930	2930	2930	2123
63	20250326	195000	44754965	2930	2930	2930	2930	0
64	20250326	194900	44754965	2930	2930	2930	2930	0
65	20250326	194800	44754965	2930	2930	2930	2930	0
66	20250326	194700	44754965	2930	2930	2930	2930	0
67	20250326	194600	44754965	2930	2930	2930	2930	0
68	20250326	194500	44754965	2930	2930	2930	2930	0
69	20250326	194400	44754965	2930	2930	2930	2930	0
70	20250326	194300	44754965	2930	2930	2930	2930	0
71	20250326	194200	44754965	2930	2930	2930	2930	0
72	20250326	194100	44754965	2930	2930	2930	2930	0
73	20250326	194000	44754965	2930	2930	2930	2930	0
74	20250326	193900	44754965	2930	2930	2930	2930	0
75	20250326	193800	44754965	2930	2930	2930	2930	0
76	20250326	193700	44754965	2930	2930	2930	2930	0
77	20250326	193600	44754965	2930	2930	2930	2930	0
78	20250326	193500	44754965	2930	2930	2930	2930	0
79	20250326	193400	44754965	2930	2930	2930	2930	0
80	20250326	193300	44754965	2930	2930	2930	2930	0
81	20250326	193200	44754965	2930	2930	2930	2930	0
82	20250326	193100	44754965	2930	2930	2930	2930	0
83	20250326	193000	44754965	2930	2930	2930	2930	0
84	20250326	192900	44754965	2930	2930	2930	2930	0
85	20250326	192800	44754965	2930	2930	2930	2930	0
86	20250326	192700	44754965	2930	2930	2930	2930	0
87	20250326	192600	44754965	2930	2930	2930	2930	0
88	20250326	192500	44754965	2930	2930	2930	2930	0
89	20250326	192400	44754965	2930	2930	2930	2930	0
90	20250326	192300	44754965	2930	2930	2930	2930	0
91	20250326	192200	44754965	2930	2930	2930	2930	0
92	20250326	192100	44754965	2930	2930	2930	2930	2123
93	20250326	192000	44754965	2930	2930	2930	2930	0
94	20250326	191900	44754965	2930	2930	2930	2930	0
95	20250326	191800	44754965	2930	2930	2930	2930	0
96	20250326	191700	44754965	2930	2930	2930	2930	0
97	20250326	191600	44754965	2930	2930	2930	2930	0
98	20250326	191500	44754965	2930	2930	2930	2930	0
99	20250326	191400	44754965	2930	2930	2930	2930	0
100	20250326	191300	44754965	2930	2930	2930	2930	0
101	20250326	191200	44754965	2930	2930	2930	2930	0
102	20250326	191100	44754965	2930	2930	2930	2930	0
103	20250326	191000	44754965	2930	2930	2930	2930	0
104	20250326	190900	44754965	2930	2930	2930	2930	0
105	20250326	190800	44754965	2930	2930	2930	2930	0
106	20250326	190700	44754965	2930	2930	2930	2930	0
107	20250326	190600	44754965	2930	2930	2930	2930	0
108	20250326	190500	44754965	2930	2930	2930	2930	0
109	20250326	190400	44754965	2930	2930	2930	2930	0
110	20250326	190300	44754965	2930	2930	2930	2930	0
111	20250326	190200	44754965	2930	2930	2930	2930	0
112	20250326	190100	44754965	2930	2930	2930	2930	0
113	20250326	190000	44754965	2930	2930	2930	2930	0
114	20250326	185900	44754965	2930	2930	2930	2930	0
115	20250326	185800	44754965	2930	2930	2930	2930	0
116	20250326	185700	44754965	2930	2930	2930	2930	0
117	20250326	185600	44754965	2930	2930	2930	2930	0
118	20250326	185500	44754965	2930	2930	2930	2930	0
119	20250326	185400	44754965	2930	2930	2930	2930	0
120	20250326	185300	44754965	2930	2930	2930	2930	0
121	20250326	185200	44754965	2930	2930	2930	2930	0
122	20250326	185100	44754965	2930	2930	2930	2930	2123
123	20250326	185000	44754965	2930	2930	2930	2930	0
124	20250326	184900	44754965	2930	2930	2930	2930	0
125	20250326	184800	44754965	2930	2930	2930	2930	0
126	20250326	184700	44754965	2930	2930	2930	2930	0
127	20250326	184600	44754965	2930	2930	2930	2930	0
128	20250326	184500	44754965	2930	2930	2930	2930	0
129	20250326	184400	44754965	2930	2930	2930	2930	0
130	20250326	184300	44754965	2930	2930	2930	2930	0
131	20250326	184200	44754965	2930	2930	2930	2930	0
132	20250326	184100	44754965	2930	2930	2930	2930	0
133	20250326	184000	44754965	2930	2930	2930	2930	0
134	20250326	183900	44754965	2930	2930	2930	2930	0
135	20250326	183800	44754965	2930	2930	2930	2930	0
136	20250326	183700	44754965	2930	2930	2930	2930	0
137	20250326	183600	44754965	2930	2930	2930	2930	0
138	20250326	183500	44754965	2930	2930	2930	2930	0
139	20250326	183400	44754965	2930	2930	2930	2930	0
140	20250326	183300	44754965	2930	2930	2930	2930	0
141	20250326	183200	44754965	2930	2930	2930	2930	0
142	20250326	183100	44754965	2930	2930	2930	2930	0
143	20250326	183000	44754965	2930	2930	2930	2930	0
144	20250326	182900	44754965	2930	2930	2930	2930	0
145	20250326	182800	44754965	2930	2930	2930	2930	0
146	20250326	182700	44754965	2930	2930	2930	2930	0
147	20250326	182600	44754965	2930	2930	2930	2930	0
148	20250326	182500	44754965	2930	2930	2930	2930	0
149	20250326	182400	44754965	2930	2930	2930	2930	0
150	20250326	182300	44754965	2930	2930	2930	2930	0
151	20250326	182200	44754965	2930	2930	2930	2930	0
152	20250326	182100	44754965	2930	2930	2930	2930	2123
153	20250326	182000	44754965	2930	2930	2930	2930	0
154	20250326	181900	44754965	2930	2930	2930	2930	0
155	20250326	181800	44754965	2930	2930	2930	2930	0
156	20250326	181700	44754965	2930	2930	2930	2930	0
157	20250326	181600	44754965	2930	2930	2930	2930	0
158	20250326	181500	44754965	2930	2930	2930	2930	0
159	20250326	181400	44754965	2930	2930	2930	2930	0
160	20250326	181300	44754965	2930	2930	2930	2930	0
161	20250326	181200	44754965	2930	2930	2930	2930	0
162	20250326	181100	44754965	2930	2930	2930	2930	0
163	20250326	181000	44754965	2930	2930	2930	2930	0
164	20250326	180900	44754965	2930	2930	2930	2930	0
165	20250326	180800	44754965	2930	2930	2930	2930	0
166	20250326	180700	44754965	2930	2930	2930	2930	0
167	20250326	180600	44754965	2930	2930	2930	2930	0
168	20250326	180500	44754965	2930	2930	2930	2930	0
169	20250326	180400	44754965	2930	2930	2930	2930	0
170	20250326	180300	44754965	2930	2930	2930	2930	0
171	20250326	180200	44754965	2930	2930	2930	2930	0
172	20250326	180100	44754965	2930	2930	2930	2930	0
173	20250326	180000	44754965	2930	2930	2930	2930	0
174	20250326	175900	44754965	2930	2930	2930	2930	0
175	20250326	175800	44754965	2930	2930	2930	2930	0
176	20250326	175700	44754965	2930	2930	2930	2930	0
177	20250326	175600	44754965	2930	2930	2930	2930	0
178	20250326	175500	44754965	2930	2930	2930	2930	0
179	20250326	175400	44754965	2930	2930	2930	2930	0
180	20250326	175300	44754965	2930	2930	2930	2930	0
181	20250326	175200	44754965	2930	2930	2930	2930	0
182	20250326	175100	44754965	2930	2930	2930	2930	2123
183	20250326	175000	44754965	2930	2930	2930	2930	0
184	20250326	174900	44754965	2930	2930	2930	2930	0
185	20250326	174800	44754965	2930	2930	2930	2930	0
186	20250326	174700	44754965	2930	2930	2930	2930	0
187	20250326	174600	44754965	2930	2930	2930	2930	0
188	20250326	174500	44754965	2930	2930	2930	2930	0
189	20250326	174400	44754965	2930	2930	2930	2930	0
190	20250326	174300	44754965	2930	2930	2930	2930	0
191	20250326	174200	44754965	2930	2930	2930	2930	0
192	20250326	174100	44754965	2930	2930	2930	2930	0
193	20250326	174000	44754965	2930	2930	2930	2930	0
194	20250326	173900	44754965	2930	2930	2930	2930	0
195	20250326	173800	44754965	2930	2930	2930	2930	0
196	20250326	173700	44754965	2930	2930	2930	2930	0
197	20250326	173600	44754965	2930	2930	2930	2930	0
198	20250326	173500	44754965	2930	2930	2930	2930	0
199	20250326	173400	44754965	2930	2930	2930	2930	0
200	20250326	173300	44754965	2930	2930	2930	2930	0
201	20250326	173200	44754965	2930	2930	2930	2930	0
202	20250326	173100	44754965	2930	2930	2930	2930	0
203	20250326	173000	44754965	2930	2930	2930	2930	0
204	20250326	172900	44754965	2930	2930	2930	2930	0
205	20250326	172800	44754965	2930	2930	2930	2930	0
206	20250326	172700	44754965	2930	2930	2930	2930	0
207	20250326	172600	44754965	2930	2930	2930	2930	0
208	20250326	172500	44754965	2930	2930	2930	2930	0
209	20250326	172400	44754965	2930	2930	2930	2930	0
210	20250326	172300	44754965	2930	2930	2930	2930	0
211	20250326	172200	44754965	2930	2930	2930	2930	0
212	20250326	172100	44754965	2930	2930	2930	2930	2123
213	20250326	172000	44754965	2930	2930	2930	2930	0
214	20250326	171900	44754965	2930	2930	2930	2930	0
215	20250326	171800	44754965	2930	2930	2930	2930	0
216	20250326	171700	44754965	2930	2930	2930	2930	0
217	20250326	171600	44754965	2930	2930	2930	2930	0
218	20250326	171500	44754965	2930	2930	2930	2930	0
219	20250326	171400	44754965	2930	2930	2930	2930	0
220	20250326	171300	44754965	2930	2930	2930	2930	0
221	20250326	171200	44754965	2930	2930	2930	2930	0
222	20250326	171100	44754965	2930	2930	2930	2930	0
223	20250326	171000	44754965	2930	2930	2930	2930	0
224	20250326	170900	44754965	2930	2930	2930	2930	0
225	20250326	170800	44754965	2930	2930	2930	2930	0
226	20250326	170700	44754965	2930	2930	2930	2930	0
227	20250326	170600	44754965	2930	2930	2930	2930	0
228	20250326	170500	44754965	2930	2930	2930	2930	0
229	20250326	170400	44754965	2930	2930	2930	2930	0
230	20250326	170300	44754965	2930	2930	2930	2930	0
231	20250326	170200	44754965	2930	2930	2930	2930	0
232	20250326	170100	44754965	2930	2930	2930	2930	0
233	20250326	170000	44754965	2930	2930	2930	2930	0
234	20250326	165900	44754965	2930	2930	2930	2930	0
235	20250326	165800	44754965	2930	2930	2930	2930	0
236	20250326	165700	44754965	2930	2930	2930	2930	0
237	20250326	165600	44754965	2930	2930	2930	2930	0
238	20250326	165500	44754965	2930	2930	2930	2930	0
239	20250326	165400	44754965	2930	2930	2930	2930	0
240	20250326	165300	44754965	2930	2930	2930	2930	0
241	20250326	165200	44754965	2930	2930	2930	2930	0
242	20250326	165100	44754965	2930	2930	2930	2930	2123
243	20250326	165000	44754965	2930	2930	2930	2930	0
244	20250326	164900	44754965	2930	2930	2930	2930	0
245	20250326	164800	44754965	2930	2930	2930	2930	0
246	20250326	164700	44754965	2930	2930	2930	2930	0
247	20250326	164600	44754965	2930	2930	2930	2930	0
248	20250326	164500	44754965	2930	2930	2930	2930	0
249	20250326	164400	44754965	2930	2930	2930	2930	0
250	20250326	164300	44754965	2930	2930	2930	2930	0
251	20250326	164200	44754965	2930	2930	2930	2930	0
252	20250326	164100	44754965	2930	2930	2930	2930	0
253	20250326	164000	44754965	2930	2930	2930	2930	0
254	20250326	163900	44754965	2930	2930	2930	2930	0
255	20250326	163800	44754965	2930	2930	2930	2930	0
256	20250326	163700	44754965	2930	2930	2930	2930	0
257	20250326	163600	44754965	2930	2930	2930	2930	0
258	20250326	163500	44754965	2930	2930	2930	2930	0
259	20250326	163400	44754965	2930	2930	2930	2930	0
260	20250326	163300	44754965	2930	2930	2930	2930	0
261	20250326	163200	44754965	2930	2930	2930	2930	0
262	20250326	163100	44754965	2930	2930	2930	2930	0
263	20250326	163000	44754965	2930	2930	2930	2930	0
264	20250326	162900	44754965	2930	2930	2930	2930	0
265	20250326	162800	44754965	2930	2930	2930	2930	0
266	20250326	162700	44754965	2930	2930	2930	2930	0
267	20250326	162600	44754965	2930	2930	2930	2930	0
268	20250326	162500	44754965	2930	2930	2930	2930	0
269	20250326	162400	44754965	2930	2930	2930	2930	0
270	20250326	162300	44754965	2930	2930	2930	2930	0
271	20250326	162200	44754965	2930	2930	2930	2930	0
272	20250326	162100	44754965	2930	2930	2930	2930	2123
273	20250326	162000	44754965	2930	2930	2930	2930	0
274	20250326	161900	44754965	2930	2930	2930	2930	0
275	20250326	161800	44754965	2930	2930	2930	2930	0
276	20250326	161700	44754965	2930	2930	2930	2930	0
277	20250326	161600	44754965	2930	2930	2930	2930	0
278	20250326	161500	44754965	2930	2930	2930	2930	0
279	20250326	161400	44754965	2930	2930	2930	2930	0
280	20250326	161300	44754965	2930	2930	2930	2930	0
281	20250326	161200	44754965	2930	2930	2930	2930	0
282	20250326	161100	44754965	2930	2930	2930	2930	0
283	20250326	161000	44754965	2930	2930	2930	2930	0
284	20250326	160900	44754965	2930	2930	2930	2930	0
285	20250326	160800	44754965	2930	2930	2930	2930	0
286	20250326	160700	44754965	2930	2930	2930	2930	0
287	20250326	160600	44754965	2930	2930	2930	2930	0
288	20250326	160500	44754965	2930	2930	2930	2930	0
289	20250326	160400	44754965	2930	2930	2930	2930	0
290	20250326	160300	44754965	2930	2930	2930	2930	0
291	20250326	160200	44754965	2930	2930	2930	2930	0
292	20250326	160100	44754965	2930	2930	2930	2930	0
293	20250326	160000	44754965	2930	2930	2930	2930	0
294	20250326	155900	44754965	2930	2930	2930	2930	0
295	20250326	155800	44754965	2930	2930	2930	2930	0
296	20250326	155700	44754965	2930	2930	2930	2930	0
297	20250326	155600	44754965	2930	2930	2930	2930	0
298	20250326	155500	44754965	2930	2930	2930	2930	0
299	20250326	155400	44754965	2930	2930	2930	2930	0
300	20250326	155300	44754965	2930	2930	2930	2930	0
301	20250326	155200	44754965	2930	2930	2930	2930	0
302	20250326	155100	44754965	2930	2930	2930	2930	2123
303	20250326	155000	44754965	2930	2930	2930	2930	0
304	20250326	154900	44754965	2930	2930	2930	2930	0
305	20250326	154800	44754965	2930	2930	2930	2930	0
306	20250326	154700	44754965	2930	2930	2930	2930	0
307	20250326	154600	44754965	2930	2930	2930	2930	0
308	20250326	154500	44754965	2930	2930	2930	2930	0
309	20250326	154400	44754965	2930	2930	2930	2930	0
310	20250326	154300	44754965	2930	2930	2930	2930	0
311	20250326	154200	44754965	2930	2930	2930	2930	0
312	20250326	154100	44754965	2930	2930	2930	2930	0
313	20250326	154000	44754965	2930	2930	2930	2930	0
314	20250326	153900	44754965	2930	2930	2930	2930	0
315	20250326	153800	44754965	2930	2930	2930	2930	0
316	20250326	153700	44754965	2930	2930	2930	2930	0
317	20250326	153600	44754965	2930	2930	2930	2930	0
318	20250326	153500	44754965	2930	2930	2930	2930	0
319	20250326	153400	44754965	2930	2930	2930	2930	0
320	20250326	153300	44754965	2930	2930	2930	2930	0
321	20250326	153200	44754965	2930	2930	2930	2930	0
322	20250326	153100	44754965	2930	2930	2930	2930	0
323	20250326	153000	44754965	2930	2930	2930	2930	2123
324	20250326	152900	38534575	2935	2935	2935	2935	0
325	20250326	152800	38534575	2935	2935	2935	2935	0
326	20250326	152700	38534575	2935	2935	2935	2935	0
327	20250326	152600	38534575	2935	2935	2935	2935	0
328	20250326	152500	38534575	2935	2935	2935	2935	0
329	20250326	152400	38534575	2935	2935	2935	2935	0
330	20250326	152300	38534575	2935	2935	2935	2935	0
331	20250326	152200	38534575	2935	2935	2935	2935	0
332	20250326	152100	38534575	2935	2935	2935	2935	0
333	20250326	152000	38534575	2935	2935	2935	2935	0
334	20250326	151900	38534575	2935	2935	2935	2935	0
335	20250326	151800	38534575	2935	2935	2935	2935	0
336	20250326	151700	38534575	2935	2935	2935	2935	0
337	20250326	151600	38534575	2935	2935	2935	2935	0
338	20250326	151500	38534575	2935	2935	2935	2935	0
339	20250326	151400	38534575	2935	2935	2935	2935	0
340	20250326	151300	38534575	2935	2935	2935	2935	0
341	20250326	151200	38534575	2935	2935	2935	2935	0
342	20250326	151100	38534575	2935	2935	2935	2935	0
343	20250326	151000	38534575	2935	2935	2935	2935	0
344	20250326	150900	38534575	2935	2935	2935	2935	0
345	20250326	150800	38534575	2935	2935	2935	2935	0
346	20250326	150700	38534575	2935	2935	2935	2935	0
347	20250326	150600	38534575	2935	2935	2935	2935	0
348	20250326	150500	38534575	2935	2935	2935	2935	1
349	20250326	150400	38531640	2940	2945	2945	2940	2
350	20250326	150300	38525755	2945	2945	2945	2945	0
351	20250326	150200	38525755	2945	2945	2945	2945	0
352	20250326	150100	38525755	2945	2945	2945	2945	1
353	20250326	150000	38522810	2935	2935	2935	2935	4
354	20250326	145900	38511070	2935	2935	2935	2935	0
355	20250326	145800	38511070	2935	2935	2935	2935	0
356	20250326	145700	38511070	2935	2935	2935	2935	0
357	20250326	145600	38511070	2935	2935	2935	2935	0
358	20250326	145500	38511070	2935	2935	2935	2935	17
359	20250326	145400	38461175	2935	2935	2935	2935	0
360	20250326	145300	38461175	2935	2935	2935	2935	0
361	20250326	145200	38461175	2935	2935	2935	2935	0
362	20250326	145100	38461175	2935	2935	2935	2935	85
363	20250326	145000	38211700	2935	2935	2935	2935	404
364	20250326	144900	37025960	2935	2935	2935	2935	0
365	20250326	144800	37025960	2935	2935	2935	2935	0
366	20250326	144700	37025960	2935	2935	2935	2935	0
367	20250326	144600	37025960	2935	2935	2935	2935	0
368	20250326	144500	37025960	2935	2935	2935	2935	4
369	20250326	144400	37014220	2935	2935	2935	2935	0
370	20250326	144300	37014220	2935	2935	2935	2935	0
371	20250326	144200	37014220	2935	2935	2935	2935	0
372	20250326	144100	37014220	2935	2935	2935	2935	0
373	20250326	144000	37014220	2935	2940	2940	2935	21
374	20250326	143900	36952495	2945	2945	2945	2945	0
375	20250326	143800	36952495	2945	2945	2945	2945	0
376	20250326	143700	36952495	2945	2945	2945	2945	0
377	20250326	143600	36952495	2945	2945	2945	2945	0
378	20250326	143500	36952495	2945	2950	2950	2935	90
379	20250326	143400	36687495	2940	2940	2940	2940	0
380	20250326	143300	36687495	2940	2940	2940	2940	28
381	20250326	143200	36605175	2940	2940	2940	2940	34
382	20250326	143100	36505215	2935	2935	2935	2935	34
383	20250326	143000	36405425	2935	2935	2940	2935	126
384	20250326	142900	36035115	2935	2935	2935	2935	41
385	20250326	142800	35914780	2935	2935	2935	2935	0
386	20250326	142700	35914780	2935	2950	2950	2935	37
387	20250326	142600	35806170	2935	2935	2935	2935	0
388	20250326	142500	35806170	2935	2935	2935	2935	40
389	20250326	142400	35688770	2950	2950	2950	2950	1
390	20250326	142300	35685820	2935	2935	2935	2935	43
391	20250326	142200	35559615	2945	2945	2945	2945	1
392	20250326	142100	35556670	2935	2935	2935	2935	21
393	20250326	142000	35495035	2935	2935	2935	2935	32
394	20250326	141900	35401115	2945	2945	2945	2945	1
395	20250326	141800	35398170	2935	2935	2935	2935	22
396	20250326	141700	35333600	2935	2935	2935	2935	44
397	20250326	141600	35204460	2945	2945	2945	2945	0
398	20250326	141500	35204460	2945	2935	2945	2935	21
399	20250326	141400	35142815	2935	2945	2945	2935	35
400	20250326	141300	35040080	2935	2935	2935	2935	37
401	20250326	141200	34931485	2935	2935	2935	2935	21
402	20250326	141100	34869850	2935	2935	2935	2935	20
403	20250326	141000	34811150	2945	2935	2945	2935	30
404	20250326	140900	34723090	2940	2940	2940	2940	0
405	20250326	140800	34723090	2940	2940	2940	2940	0
406	20250326	140700	34723090	2940	2940	2940	2940	0
407	20250326	140600	34723090	2940	2940	2940	2940	0
408	20250326	140500	34723090	2940	2940	2940	2940	0
409	20250326	140400	34723090	2940	2940	2940	2940	0
410	20250326	140300	34723090	2940	2940	2940	2940	0
411	20250326	140200	34723090	2940	2940	2940	2940	0
412	20250326	140100	34723090	2940	2940	2940	2940	1
413	20250326	140000	34720150	2950	2950	2950	2950	0
414	20250326	135900	34720150	2950	2950	2950	2950	0
415	20250326	135800	34720150	2950	2950	2950	2950	0
416	20250326	135700	34720150	2950	2950	2950	2950	0
417	20250326	135600	34720150	2950	2950	2950	2950	1
418	20250326	135500	34717200	2940	2940	2940	2940	0
419	20250326	135400	34717200	2940	2940	2940	2940	400
420	20250326	135300	33541200	2940	2940	2940	2940	0
421	20250326	135200	33541200	2940	2940	2940	2940	0
422	20250326	135100	33541200	2940	2940	2940	2940	0
423	20250326	135000	33541200	2940	2940	2940	2940	0
424	20250326	134900	33541200	2940	2940	2940	2940	0
425	20250326	134800	33541200	2940	2940	2940	2940	0
426	20250326	134700	33541200	2940	2940	2940	2940	0
427	20250326	134600	33541200	2940	2940	2940	2940	0
428	20250326	134500	33541200	2940	2940	2940	2940	0
429	20250326	134400	33541200	2940	2940	2940	2940	0
430	20250326	134300	33541200	2940	2940	2940	2940	0
431	20250326	134200	33541200	2940	2940	2940	2940	0
432	20250326	134100	33541200	2940	2940	2940	2940	421
433	20250326	134000	32303460	2945	2945	2945	2945	0
434	20250326	133900	32303460	2945	2945	2945	2945	73
435	20250326	133800	32088475	2945	2950	2950	2945	170
436	20250326	133700	31587085	2945	2945	2945	2945	0
437	20250326	133600	31587085	2945	2950	2950	2945	271
438	20250326	133500	30788985	2940	2940	2940	2940	0
439	20250326	133400	30788985	2940	2945	2945	2940	227
440	20250326	133300	30120585	2945	2945	2945	2945	0
441	20250326	133200	30120585	2945	2950	2950	2945	337
442	20250326	133100	29126860	2950	2950	2950	2950	0
443	20250326	133000	29126860	2950	2950	2950	2950	148
444	20250326	132900	28690260	2950	2950	2950	2950	0
445	20250326	132800	28690260	2950	2950	2950	2950	0
446	20250326	132700	28690260	2950	2950	2950	2950	21
447	20250326	132600	28628310	2950	2950	2950	2950	0
448	20250326	132500	28628310	2950	2950	2950	2950	0
449	20250326	132400	28628310	2950	2950	2950	2950	0
450	20250326	132300	28628310	2950	2950	2950	2950	0
451	20250326	132200	28628310	2950	2950	2950	2950	0
452	20250326	132100	28628310	2950	2950	2950	2950	0
453	20250326	132000	28628310	2950	2950	2950	2950	1
454	20250326	131900	28625360	2940	2940	2940	2940	0
455	20250326	131800	28625360	2940	2940	2940	2940	0
456	20250326	131700	28625360	2940	2940	2940	2940	0
457	20250326	131600	28625360	2940	2940	2940	2940	0
458	20250326	131500	28625360	2940	2940	2940	2940	0
459	20250326	131400	28625360	2940	2940	2940	2940	0
460	20250326	131300	28625360	2940	2940	2940	2940	0
461	20250326	131200	28625360	2940	2940	2940	2940	21
462	20250326	131100	28563620	2940	2940	2940	2940	0
463	20250326	131000	28563620	2940	2940	2940	2940	0
464	20250326	130900	28563620	2940	2945	2945	2940	500
465	20250326	130800	27093370	2950	2950	2950	2950	50
466	20250326	130700	26945870	2950	2950	2950	2950	1
467	20250326	130600	26942920	2945	2945	2945	2945	0
468	20250326	130500	26942920	2945	2945	2945	2945	10
469	20250326	130400	26913470	2950	2950	2950	2950	36
470	20250326	130300	26807270	2950	2950	2950	2950	0
471	20250326	130200	26807270	2950	2950	2950	2950	252
472	20250326	130100	26063870	2950	2950	2950	2950	1
473	20250326	130000	26060920	2945	2945	2945	2945	15
474	20250326	125900	26016745	2950	2950	2950	2950	0
475	20250326	125800	26016745	2950	2950	2950	2950	0
476	20250326	125700	26016745	2950	2950	2950	2950	7
477	20250326	125600	25996095	2950	2950	2950	2950	43
478	20250326	125500	25869245	2940	2940	2940	2940	4
479	20250326	125400	25857485	2950	2950	2950	2950	0
480	20250326	125300	25857485	2950	2950	2950	2950	0
481	20250326	125200	25857485	2950	2945	2950	2945	150
482	20250326	125100	25415710	2940	2940	2940	2940	5
483	20250326	125000	25401010	2940	2940	2940	2940	14
484	20250326	124900	25359850	2940	2940	2940	2940	0
485	20250326	124800	25359850	2940	2940	2940	2940	60
486	20250326	124700	25183450	2935	2935	2935	2935	0
487	20250326	124600	25183450	2935	2935	2935	2935	0
488	20250326	124500	25183450	2935	2935	2935	2935	7
489	20250326	124400	25162905	2940	2940	2940	2940	0
490	20250326	124300	25162905	2940	2940	2940	2940	16
491	20250326	124200	25115865	2935	2935	2935	2935	0
492	20250326	124100	25115865	2935	2935	2935	2935	23
493	20250326	124000	25048360	2935	2935	2935	2935	113
494	20250326	123900	24716705	2935	2935	2935	2935	0
495	20250326	123800	24716705	2935	2935	2935	2935	0
496	20250326	123700	24716705	2935	2935	2935	2935	0
497	20250326	123600	24716705	2935	2935	2935	2935	19
498	20250326	123500	24660940	2940	2940	2940	2940	222
499	20250326	123400	24008260	2940	2940	2940	2940	0
500	20250326	123300	24008260	2940	2940	2940	2940	0
501	20250326	123200	24008260	2940	2940	2940	2940	0
502	20250326	123100	24008260	2940	2940	2940	2940	31
503	20250326	123000	23917120	2945	2945	2945	2945	200
504	20250326	122900	23328120	2940	2940	2940	2940	0
505	20250326	122800	23328120	2940	2940	2940	2940	0
506	20250326	122700	23328120	2940	2940	2940	2940	0
507	20250326	122600	23328120	2940	2940	2940	2940	0
508	20250326	122500	23328120	2940	2940	2940	2940	10
509	20250326	122400	23298720	2935	2935	2935	2935	0
510	20250326	122300	23298720	2935	2935	2935	2935	0
511	20250326	122200	23298720	2935	2935	2935	2935	18
512	20250326	122100	23245890	2935	2935	2935	2935	0
513	20250326	122000	23245890	2935	2940	2940	2935	11
514	20250326	121900	23213600	2935	2935	2935	2935	28
515	20250326	121800	23131420	2945	2945	2945	2945	1
516	20250326	121700	23128475	2940	2940	2940	2940	68
517	20250326	121600	22928555	2945	2945	2945	2945	16
518	20250326	121500	22881435	2940	2940	2940	2940	11
519	20250326	121400	22849095	2940	2940	2940	2940	0
520	20250326	121300	22849095	2940	2940	2940	2940	14
521	20250326	121200	22807935	2940	2940	2940	2940	21
522	20250326	121100	22746195	2945	2945	2945	2945	0
523	20250326	121000	22746195	2945	2945	2945	2945	0
524	20250326	120900	22746195	2945	2945	2945	2945	0
525	20250326	120800	22746195	2945	2945	2945	2945	0
526	20250326	120700	22746195	2945	2945	2945	2945	0
527	20250326	120600	22746195	2945	2945	2945	2945	0
528	20250326	120500	22746195	2945	2945	2945	2945	0
529	20250326	120400	22746195	2945	2945	2945	2945	0
530	20250326	120300	22746195	2945	2945	2945	2945	50
531	20250326	120200	22598945	2940	2940	2940	2940	0
532	20250326	120100	22598945	2940	2940	2940	2940	0
533	20250326	120000	22598945	2940	2940	2940	2940	0
534	20250326	115900	22598945	2940	2940	2940	2940	0
535	20250326	115800	22598945	2940	2940	2940	2940	23
536	20250326	115700	22531325	2940	2940	2940	2940	15
537	20250326	115600	22487225	2940	2940	2940	2940	0
538	20250326	115500	22487225	2940	2940	2940	2940	0
539	20250326	115400	22487225	2940	2940	2940	2940	2
540	20250326	115300	22481345	2940	2940	2940	2940	0
541	20250326	115200	22481345	2940	2940	2940	2940	0
542	20250326	115100	22481345	2940	2940	2940	2940	236
543	20250326	115000	21787505	2935	2935	2935	2935	3
544	20250326	114900	21778700	2935	2935	2935	2935	18
545	20250326	114800	21725870	2935	2935	2935	2935	20
546	20250326	114700	21667170	2935	2935	2935	2935	0
547	20250326	114600	21667170	2935	2935	2935	2935	12
548	20250326	114500	21631950	2935	2935	2935	2935	15
549	20250326	114400	21587925	2935	2935	2935	2935	11
550	20250326	114300	21555640	2935	2935	2935	2935	24
551	20250326	114200	21485200	2935	2935	2935	2935	0
552	20250326	114100	21485200	2935	2935	2935	2935	11
553	20250326	114000	21452915	2935	2935	2935	2935	8
554	20250326	113900	21429435	2935	2935	2935	2935	16
555	20250326	113800	21382475	2935	2935	2935	2935	0
556	20250326	113700	21382475	2935	2935	2935	2935	14
557	20250326	113600	21341385	2935	2935	2935	2935	0
558	20250326	113500	21341385	2935	2935	2935	2935	15
559	20250326	113400	21297360	2935	2935	2935	2935	0
560	20250326	113300	21297360	2935	2935	2935	2935	14
561	20250326	113200	21256270	2935	2935	2935	2935	0
562	20250326	113100	21256270	2935	2935	2935	2935	10
563	20250326	113000	21226920	2935	2935	2935	2935	13
564	20250326	112900	21188765	2935	2935	2935	2935	0
565	20250326	112800	21188765	2935	2935	2935	2935	17
566	20250326	112700	21138870	2935	2935	2935	2935	0
567	20250326	112600	21138870	2935	2935	2935	2935	17
568	20250326	112500	21088975	2935	2935	2935	2935	7
569	20250326	112400	21068430	2935	2935	2935	2935	11
570	20250326	112300	21036145	2935	2940	2940	2935	38
571	20250326	112200	20924495	2935	2935	2935	2935	15
572	20250326	112100	20880470	2935	2940	2940	2935	14
573	20250326	112000	20839375	2935	2935	2935	2935	13
574	20250326	111900	20801220	2935	2935	2935	2935	814
575	20250326	111800	18412130	2935	2935	2935	2935	0
576	20250326	111700	18412130	2935	2935	2935	2935	14
577	20250326	111600	18371040	2935	2935	2935	2935	0
578	20250326	111500	18371040	2935	2935	2935	2935	15
579	20250326	111400	18327015	2935	2935	2935	2935	0
580	20250326	111300	18327015	2935	2935	2935	2935	11
581	20250326	111200	18294730	2940	2945	2945	2940	56
582	20250326	111100	18130085	2945	2940	2945	2940	27
583	20250326	111000	18050635	2940	2940	2940	2940	20
584	20250326	110900	17991835	2940	2940	2940	2940	25
585	20250326	110800	17918335	2940	2940	2940	2940	27
586	20250326	110700	17838955	2940	2940	2940	2940	22
587	20250326	110600	17774275	2940	2940	2940	2940	27
588	20250326	110500	17694895	2950	2940	2950	2940	26
589	20250326	110400	17618445	2940	2940	2940	2940	0
590	20250326	110300	17618445	2940	2945	2945	2940	25
591	20250326	110200	17544885	2945	2940	2945	2940	15
592	20250326	110100	17500775	2940	2940	2940	2940	10
593	20250326	110000	17471375	2940	2940	2940	2940	8
594	20250326	105900	17447855	2940	2940	2940	2940	18
595	20250326	105800	17394935	2935	2935	2935	2935	0
596	20250326	105700	17394935	2935	2935	2935	2935	16
597	20250326	105600	17347975	2945	2945	2945	2945	1
598	20250326	105500	17345030	2935	2935	2935	2935	7
599	20250326	105400	17324485	2945	2935	2945	2935	38
600	20250326	105300	17212945	2945	2940	2945	2935	70
601	20250326	105200	17007450	2940	2940	2940	2940	14
602	20250326	105100	16966290	2945	2945	2945	2945	1
603	20250326	105000	16963345	2935	2940	2940	2935	13
604	20250326	104900	16925165	2940	2940	2940	2940	0
605	20250326	104800	16925165	2940	2940	2940	2940	11
606	20250326	104700	16892825	2935	2935	2935	2935	15
607	20250326	104600	16848800	2945	2945	2945	2945	0
608	20250326	104500	16848800	2945	2935	2945	2935	12
609	20250326	104400	16813570	2930	2930	2930	2930	6
610	20250326	104300	16795990	2935	2945	2945	2935	7
611	20250326	104200	16775435	2935	2935	2935	2935	9
612	20250326	104100	16749020	2950	2935	2950	2935	11
613	20250326	104000	16716720	2930	2930	2930	2930	7
614	20250326	103900	16696210	2930	2935	2935	2930	13
615	20250326	103800	16658060	2935	2935	2935	2935	11
616	20250326	103700	16625775	2935	2935	2935	2935	16
617	20250326	103600	16578815	2950	2930	2950	2930	32
618	20250326	103500	16484655	2930	2935	2935	2930	20
619	20250326	103400	16426005	2930	2930	2930	2930	0
620	20250326	103300	16426005	2930	2930	2930	2930	10
621	20250326	103200	16396705	2930	2930	2930	2930	18
622	20250326	103100	16343965	2930	2930	2930	2930	0
623	20250326	103000	16343965	2930	2930	2930	2930	12
624	20250326	102900	16308805	2930	2930	2930	2930	13
625	20250326	102800	16270715	2930	2930	2930	2930	11
626	20250326	102700	16238485	2930	2930	2930	2930	22
627	20250326	102600	16174025	2930	2930	2930	2930	0
628	20250326	102500	16174025	2930	2930	2930	2930	18
629	20250326	102400	16121285	2930	2930	2930	2930	0
630	20250326	102300	16121285	2930	2930	2930	2930	11
631	20250326	102200	16089055	2950	2930	2950	2930	17
632	20250326	102100	16039225	2930	2935	2935	2930	53
633	20250326	102000	15883710	2930	2930	2930	2930	19
634	20250326	101900	15828040	2930	2930	2930	2930	23
635	20250326	101800	15760650	2930	2930	2930	2930	0
636	20250326	101700	15760650	2930	2930	2930	2930	23
637	20250326	101600	15693260	2930	2930	2930	2930	26
638	20250326	101500	15617080	2950	2935	2950	2930	13
639	20250326	101400	15578965	2935	2935	2935	2935	31
640	20250326	101300	15487980	2950	2950	2950	2950	0
641	20250326	101200	15487980	2950	2950	2950	2950	0
642	20250326	101100	15487980	2950	2950	2950	2950	0
643	20250326	101000	15487980	2950	2950	2950	2950	0
644	20250326	100900	15487980	2950	2950	2950	2950	0
645	20250326	100800	15487980	2950	2950	2950	2950	40
646	20250326	100700	15369980	2935	2935	2935	2935	0
647	20250326	100600	15369980	2935	2935	2935	2935	0
648	20250326	100500	15369980	2935	2935	2935	2935	7
649	20250326	100400	15349435	2935	2935	2935	2935	0
650	20250326	100300	15349435	2935	2935	2935	2935	14
651	20250326	100200	15308345	2935	2935	2935	2935	0
652	20250326	100100	15308345	2935	2935	2935	2935	16
653	20250326	100000	15261385	2935	2935	2935	2935	62
654	20250326	095900	15079415	2935	2935	2935	2935	56
655	20250326	095800	14915055	2930	2935	2935	2930	1015
656	20250326	095700	11938945	2950	2950	2950	2950	0
657	20250326	095600	11938945	2950	2950	2950	2950	0
658	20250326	095500	11938945	2950	2950	2950	2950	0
659	20250326	095400	11938945	2950	2950	2950	2950	0
660	20250326	095300	11938945	2950	2950	2950	2950	0
661	20250326	095200	11938945	2950	2950	2950	2950	0
662	20250326	095100	11938945	2950	2950	2950	2950	0
663	20250326	095000	11938945	2950	2950	2950	2950	0
664	20250326	094900	11938945	2950	2950	2950	2950	0
665	20250326	094800	11938945	2950	2950	2950	2950	0
666	20250326	094700	11938945	2950	2950	2950	2950	1
667	20250326	094600	11935995	2935	2935	2935	2935	0
668	20250326	094500	11935995	2935	2935	2935	2935	10
669	20250326	094400	11906645	2935	2935	2935	2935	0
670	20250326	094300	11906645	2935	2935	2935	2935	0
671	20250326	094200	11906645	2935	2935	2935	2935	0
672	20250326	094100	11906645	2935	2935	2935	2935	0
673	20250326	094000	11906645	2935	2935	2935	2935	0
674	20250326	093900	11906645	2935	2935	2935	2935	0
675	20250326	093800	11906645	2935	2935	2935	2935	61
676	20250326	093700	11727610	2930	2930	2930	2930	0
677	20250326	093600	11727610	2930	2930	2930	2930	0
678	20250326	093500	11727610	2930	2930	2930	2930	4
679	20250326	093400	11715890	2930	2930	2930	2930	0
680	20250326	093300	11715890	2930	2930	2930	2930	0
681	20250326	093200	11715890	2930	2930	2930	2930	0
682	20250326	093100	11715890	2930	2930	2930	2930	0
683	20250326	093000	11715890	2930	2930	2930	2930	60
684	20250326	092900	11540090	2930	2930	2930	2930	0
685	20250326	092800	11540090	2930	2930	2930	2930	0
686	20250326	092700	11540090	2930	2930	2930	2930	0
687	20250326	092600	11540090	2930	2930	2930	2930	0
688	20250326	092500	11540090	2930	2930	2930	2930	0
689	20250326	092400	11540090	2930	2930	2930	2930	0
690	20250326	092300	11540090	2930	2940	2940	2930	372
691	20250326	092200	10446590	2940	2940	2940	2940	0
692	20250326	092100	10446590	2940	2965	2965	2930	3264
693	20250326	092000	855735	2980	2980	2980	2980	1
694	20250326	091900	852755	2980	2985	2985	2970	4
695	20250326	091800	840845	2960	2960	2960	2960	0
696	20250326	091700	840845	2960	2960	2960	2960	0
697	20250326	091600	840845	2960	2960	2960	2960	0
698	20250326	091500	840845	2960	2960	2960	2960	0
699	20250326	091400	840845	2960	2960	2960	2960	0
700	20250326	091300	840845	2960	2960	2960	2960	0
701	20250326	091200	840845	2960	2960	2960	2960	0
702	20250326	091100	840845	2960	2960	2960	2960	0
703	20250326	091000	840845	2960	2960	2960	2960	0
704	20250326	090900	840845	2960	2960	2960	2960	0
705	20250326	090800	840845	2960	2970	2970	2960	227
706	20250326	090700	166770	2970	2970	2970	2970	0
707	20250326	090600	166770	2970	2970	2970	2970	0
708	20250326	090500	166770	2970	2970	2970	2970	0
709	20250326	090400	166770	2970	2970	2970	2970	0
710	20250326	090300	166770	2970	2970	2970	2970	26
711	20250326	090200	89550	2985	2985	2985	2985	0
712	20250326	090100	89550	2985	2985	2985	2985	29
713	20250326	090000	2985	2985	2985	2985	2985	1