KissMeData/030530/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191300	10160166932	4175	4175	4175	4175	53147
3	20250326	191200	10160166932	4175	4175	4175	4175	0
4	20250326	191100	10160166932	4175	4175	4175	4175	0
5	20250326	191000	10160166932	4175	4175	4175	4175	0
6	20250326	190900	10160166932	4175	4175	4175	4175	0
7	20250326	190800	10160166932	4175	4175	4175	4175	0
8	20250326	190700	10160166932	4175	4175	4175	4175	0
9	20250326	190600	10160166932	4175	4175	4175	4175	0
10	20250326	190500	10160166932	4175	4175	4175	4175	0
11	20250326	190400	10160166932	4175	4175	4175	4175	0
12	20250326	190300	10160166932	4175	4175	4175	4175	0
13	20250326	190200	10160166932	4175	4175	4175	4175	0
14	20250326	190100	10160166932	4175	4175	4175	4175	0
15	20250326	190000	10160166932	4175	4175	4175	4175	0
16	20250326	185900	10160166932	4175	4175	4175	4175	0
17	20250326	185800	10160166932	4175	4175	4175	4175	0
18	20250326	185700	10160166932	4175	4175	4175	4175	0
19	20250326	185600	10160166932	4175	4175	4175	4175	0
20	20250326	185500	10160166932	4175	4175	4175	4175	0
21	20250326	185400	10160166932	4175	4175	4175	4175	0
22	20250326	185300	10160166932	4175	4175	4175	4175	0
23	20250326	185200	10160166932	4175	4175	4175	4175	0
24	20250326	185100	10160166932	4175	4175	4175	4175	0
25	20250326	185000	10160166932	4175	4175	4175	4175	0
26	20250326	184900	10160166932	4175	4175	4175	4175	0
27	20250326	184800	10160166932	4175	4175	4175	4175	0
28	20250326	184700	10160166932	4175	4175	4175	4175	0
29	20250326	184600	10160166932	4175	4175	4175	4175	0
30	20250326	184500	10160166932	4175	4175	4175	4175	0
31	20250326	184400	10160166932	4175	4175	4175	4175	0
32	20250326	184300	10160166932	4175	4175	4175	4175	53147
33	20250326	184200	10160166932	4175	4175	4175	4175	0
34	20250326	184100	10160166932	4175	4175	4175	4175	0
35	20250326	184000	10160166932	4175	4175	4175	4175	0
36	20250326	183900	10160166932	4175	4175	4175	4175	0
37	20250326	183800	10160166932	4175	4175	4175	4175	0
38	20250326	183700	10160166932	4175	4175	4175	4175	0
39	20250326	183600	10160166932	4175	4175	4175	4175	0
40	20250326	183500	10160166932	4175	4175	4175	4175	0
41	20250326	183400	10160166932	4175	4175	4175	4175	0
42	20250326	183300	10160166932	4175	4175	4175	4175	0
43	20250326	183200	10160166932	4175	4175	4175	4175	0
44	20250326	183100	10160166932	4175	4175	4175	4175	0
45	20250326	183000	10160166932	4175	4175	4175	4175	0
46	20250326	182900	10160166932	4175	4175	4175	4175	0
47	20250326	182800	10160166932	4175	4175	4175	4175	0
48	20250326	182700	10160166932	4175	4175	4175	4175	0
49	20250326	182600	10160166932	4175	4175	4175	4175	0
50	20250326	182500	10160166932	4175	4175	4175	4175	0
51	20250326	182400	10160166932	4175	4175	4175	4175	0
52	20250326	182300	10160166932	4175	4175	4175	4175	0
53	20250326	182200	10160166932	4175	4175	4175	4175	0
54	20250326	182100	10160166932	4175	4175	4175	4175	0
55	20250326	182000	10160166932	4175	4175	4175	4175	0
56	20250326	181900	10160166932	4175	4175	4175	4175	0
57	20250326	181800	10160166932	4175	4175	4175	4175	0
58	20250326	181700	10160166932	4175	4175	4175	4175	0
59	20250326	181600	10160166932	4175	4175	4175	4175	0
60	20250326	181500	10160166932	4175	4175	4175	4175	0
61	20250326	181400	10160166932	4175	4175	4175	4175	0
62	20250326	181300	10160166932	4175	4175	4175	4175	53147
63	20250326	181200	10160166932	4175	4175	4175	4175	0
64	20250326	181100	10160166932	4175	4175	4175	4175	0
65	20250326	181000	10160166932	4175	4175	4175	4175	0
66	20250326	180900	10160166932	4175	4175	4175	4175	0
67	20250326	180800	10160166932	4175	4175	4175	4175	0
68	20250326	180700	10160166932	4175	4175	4175	4175	0
69	20250326	180600	10160166932	4175	4175	4175	4175	0
70	20250326	180500	10160166932	4175	4175	4175	4175	0
71	20250326	180400	10160166932	4175	4175	4175	4175	0
72	20250326	180300	10160166932	4175	4175	4175	4175	0
73	20250326	180200	10160166932	4175	4175	4175	4175	0
74	20250326	180100	10160166932	4175	4175	4175	4175	0
75	20250326	180000	10160166932	4175	4175	4175	4175	0
76	20250326	175900	10160166932	4175	4175	4175	4175	0
77	20250326	175800	10160166932	4175	4175	4175	4175	0
78	20250326	175700	10160166932	4175	4175	4175	4175	0
79	20250326	175600	10160166932	4175	4175	4175	4175	0
80	20250326	175500	10160166932	4175	4175	4175	4175	0
81	20250326	175400	10160166932	4175	4175	4175	4175	0
82	20250326	175300	10160166932	4175	4175	4175	4175	0
83	20250326	175200	10160166932	4175	4175	4175	4175	0
84	20250326	175100	10160166932	4175	4175	4175	4175	0
85	20250326	175000	10160166932	4175	4175	4175	4175	0
86	20250326	174900	10160166932	4175	4175	4175	4175	0
87	20250326	174800	10160166932	4175	4175	4175	4175	0
88	20250326	174700	10160166932	4175	4175	4175	4175	0
89	20250326	174600	10160166932	4175	4175	4175	4175	0
90	20250326	174500	10160166932	4175	4175	4175	4175	0
91	20250326	174400	10160166932	4175	4175	4175	4175	0
92	20250326	174300	10160166932	4175	4175	4175	4175	53147
93	20250326	174200	10160166932	4175	4175	4175	4175	0
94	20250326	174100	10160166932	4175	4175	4175	4175	0
95	20250326	174000	10160166932	4175	4175	4175	4175	0
96	20250326	173900	10160166932	4175	4175	4175	4175	0
97	20250326	173800	10160166932	4175	4175	4175	4175	0
98	20250326	173700	10160166932	4175	4175	4175	4175	0
99	20250326	173600	10160166932	4175	4175	4175	4175	0
100	20250326	173500	10160166932	4175	4175	4175	4175	0
101	20250326	173400	10160166932	4175	4175	4175	4175	0
102	20250326	173300	10160166932	4175	4175	4175	4175	0
103	20250326	173200	10160166932	4175	4175	4175	4175	0
104	20250326	173100	10160166932	4175	4175	4175	4175	0
105	20250326	173000	10160166932	4175	4175	4175	4175	0
106	20250326	172900	10160166932	4175	4175	4175	4175	0
107	20250326	172800	10160166932	4175	4175	4175	4175	0
108	20250326	172700	10160166932	4175	4175	4175	4175	0
109	20250326	172600	10160166932	4175	4175	4175	4175	0
110	20250326	172500	10160166932	4175	4175	4175	4175	0
111	20250326	172400	10160166932	4175	4175	4175	4175	0
112	20250326	172300	10160166932	4175	4175	4175	4175	0
113	20250326	172200	10160166932	4175	4175	4175	4175	0
114	20250326	172100	10160166932	4175	4175	4175	4175	0
115	20250326	172000	10160166932	4175	4175	4175	4175	0
116	20250326	171900	10160166932	4175	4175	4175	4175	0
117	20250326	171800	10160166932	4175	4175	4175	4175	0
118	20250326	171700	10160166932	4175	4175	4175	4175	0
119	20250326	171600	10160166932	4175	4175	4175	4175	0
120	20250326	171500	10160166932	4175	4175	4175	4175	0
121	20250326	171400	10160166932	4175	4175	4175	4175	0
122	20250326	171300	10160166932	4175	4175	4175	4175	53147
123	20250326	171200	10160166932	4175	4175	4175	4175	0
124	20250326	171100	10160166932	4175	4175	4175	4175	0
125	20250326	171000	10160166932	4175	4175	4175	4175	0
126	20250326	170900	10160166932	4175	4175	4175	4175	0
127	20250326	170800	10160166932	4175	4175	4175	4175	0
128	20250326	170700	10160166932	4175	4175	4175	4175	0
129	20250326	170600	10160166932	4175	4175	4175	4175	0
130	20250326	170500	10160166932	4175	4175	4175	4175	0
131	20250326	170400	10160166932	4175	4175	4175	4175	0
132	20250326	170300	10160166932	4175	4175	4175	4175	0
133	20250326	170200	10160166932	4175	4175	4175	4175	0
134	20250326	170100	10160166932	4175	4175	4175	4175	0
135	20250326	170000	10160166932	4175	4175	4175	4175	0
136	20250326	165900	10160166932	4175	4175	4175	4175	0
137	20250326	165800	10160166932	4175	4175	4175	4175	0
138	20250326	165700	10160166932	4175	4175	4175	4175	0
139	20250326	165600	10160166932	4175	4175	4175	4175	0
140	20250326	165500	10160166932	4175	4175	4175	4175	0
141	20250326	165400	10160166932	4175	4175	4175	4175	0
142	20250326	165300	10160166932	4175	4175	4175	4175	0
143	20250326	165200	10160166932	4175	4175	4175	4175	0
144	20250326	165100	10160166932	4175	4175	4175	4175	0
145	20250326	165000	10160166932	4175	4175	4175	4175	0
146	20250326	164900	10160166932	4175	4175	4175	4175	0
147	20250326	164800	10160166932	4175	4175	4175	4175	0
148	20250326	164700	10160166932	4175	4175	4175	4175	0
149	20250326	164600	10160166932	4175	4175	4175	4175	0
150	20250326	164500	10160166932	4175	4175	4175	4175	0
151	20250326	164400	10160166932	4175	4175	4175	4175	0
152	20250326	164300	10160166932	4175	4175	4175	4175	53147
153	20250326	164200	10160166932	4175	4175	4175	4175	0
154	20250326	164100	10160166932	4175	4175	4175	4175	0
155	20250326	164000	10160166932	4175	4175	4175	4175	0
156	20250326	163900	10160166932	4175	4175	4175	4175	0
157	20250326	163800	10160166932	4175	4175	4175	4175	0
158	20250326	163700	10160166932	4175	4175	4175	4175	0
159	20250326	163600	10160166932	4175	4175	4175	4175	0
160	20250326	163500	10160166932	4175	4175	4175	4175	0
161	20250326	163400	10160166932	4175	4175	4175	4175	0
162	20250326	163300	10160166932	4175	4175	4175	4175	0
163	20250326	163200	10160166932	4175	4175	4175	4175	0
164	20250326	163100	10160166932	4175	4175	4175	4175	0
165	20250326	163000	10160166932	4175	4175	4175	4175	0
166	20250326	162900	10160166932	4175	4175	4175	4175	0
167	20250326	162800	10160166932	4175	4175	4175	4175	0
168	20250326	162700	10160166932	4175	4175	4175	4175	0
169	20250326	162600	10160166932	4175	4175	4175	4175	0
170	20250326	162500	10160166932	4175	4175	4175	4175	0
171	20250326	162400	10160166932	4175	4175	4175	4175	0
172	20250326	162300	10160166932	4175	4175	4175	4175	0
173	20250326	162200	10160166932	4175	4175	4175	4175	0
174	20250326	162100	10160166932	4175	4175	4175	4175	0
175	20250326	162000	10160166932	4175	4175	4175	4175	0
176	20250326	161900	10160166932	4175	4175	4175	4175	0
177	20250326	161800	10160166932	4175	4175	4175	4175	0
178	20250326	161700	10160166932	4175	4175	4175	4175	0
179	20250326	161600	10160166932	4175	4175	4175	4175	0
180	20250326	161500	10160166932	4175	4175	4175	4175	0
181	20250326	161400	10160166932	4175	4175	4175	4175	0
182	20250326	161300	10160166932	4175	4175	4175	4175	53147
183	20250326	161200	10160166932	4175	4175	4175	4175	0
184	20250326	161100	10160166932	4175	4175	4175	4175	0
185	20250326	161000	10160166932	4175	4175	4175	4175	0
186	20250326	160900	10160166932	4175	4175	4175	4175	0
187	20250326	160800	10160166932	4175	4175	4175	4175	0
188	20250326	160700	10160166932	4175	4175	4175	4175	0
189	20250326	160600	10160166932	4175	4175	4175	4175	0
190	20250326	160500	10160166932	4175	4175	4175	4175	0
191	20250326	160400	10160166932	4175	4175	4175	4175	0
192	20250326	160300	10160166932	4175	4175	4175	4175	0
193	20250326	160200	10160166932	4175	4175	4175	4175	0
194	20250326	160100	10160166932	4175	4175	4175	4175	0
195	20250326	160000	10160166932	4175	4175	4175	4175	0
196	20250326	155900	10160166932	4175	4175	4175	4175	0
197	20250326	155800	10160166932	4175	4175	4175	4175	0
198	20250326	155700	10160166932	4175	4175	4175	4175	0
199	20250326	155600	10160166932	4175	4175	4175	4175	0
200	20250326	155500	10160166932	4175	4175	4175	4175	0
201	20250326	155400	10160166932	4175	4175	4175	4175	0
202	20250326	155300	10160166932	4175	4175	4175	4175	0
203	20250326	155200	10160166932	4175	4175	4175	4175	0
204	20250326	155100	10160166932	4175	4175	4175	4175	0
205	20250326	155000	10160166932	4175	4175	4175	4175	0
206	20250326	154900	10160166932	4175	4175	4175	4175	0
207	20250326	154800	10160166932	4175	4175	4175	4175	0
208	20250326	154700	10160166932	4175	4175	4175	4175	0
209	20250326	154600	10160166932	4175	4175	4175	4175	0
210	20250326	154500	10160166932	4175	4175	4175	4175	0
211	20250326	154400	10160166932	4175	4175	4175	4175	0
212	20250326	154300	10160166932	4175	4175	4175	4175	53147
213	20250326	154200	10160166932	4175	4175	4175	4175	0
214	20250326	154100	10160166932	4175	4175	4175	4175	0
215	20250326	154000	10160166932	4175	4175	4175	4175	0
216	20250326	153900	10160166932	4175	4175	4175	4175	0
217	20250326	153800	10160166932	4175	4175	4175	4175	0
218	20250326	153700	10160166932	4175	4175	4175	4175	0
219	20250326	153600	10160166932	4175	4175	4175	4175	0
220	20250326	153500	10160166932	4175	4175	4175	4175	0
221	20250326	153400	10160166932	4175	4175	4175	4175	0
222	20250326	153300	10160166932	4175	4175	4175	4175	0
223	20250326	153200	10160166932	4175	4175	4175	4175	0
224	20250326	153100	10160166932	4175	4175	4175	4175	0
225	20250326	153000	10160166932	4175	4175	4175	4175	53147
226	20250326	152900	9938278207	4190	4190	4190	4190	0
227	20250326	152800	9938278207	4190	4190	4190	4190	0
228	20250326	152700	9938278207	4190	4190	4190	4190	0
229	20250326	152600	9938278207	4190	4190	4190	4190	0
230	20250326	152500	9938278207	4190	4190	4190	4190	0
231	20250326	152400	9938278207	4190	4190	4190	4190	0
232	20250326	152300	9938278207	4190	4190	4190	4190	0
233	20250326	152200	9938278207	4190	4190	4190	4190	0
234	20250326	152100	9938278207	4190	4190	4190	4190	0
235	20250326	152000	9938278207	4190	4190	4190	4190	0
236	20250326	151900	9938278207	4190	4170	4190	4165	32489
237	20250326	151800	9802526007	4170	4145	4170	4145	14267
238	20250326	151700	9743200112	4150	4145	4150	4140	4431
239	20250326	151600	9724834582	4145	4145	4145	4140	3156
240	20250326	151500	9711762767	4145	4145	4150	4145	4521
241	20250326	151400	9693021452	4150	4150	4155	4145	3020
242	20250326	151300	9680484857	4150	4150	4155	4145	4363
243	20250326	151200	9662375742	4145	4145	4150	4145	829
244	20250326	151100	9658939282	4145	4155	4155	4145	826
245	20250326	151000	9655511752	4155	4155	4160	4150	6255
246	20250326	150900	9629525077	4155	4160	4160	4155	7900
247	20250326	150800	9596671327	4160	4145	4160	4142	22784
248	20250326	150700	9502089382	4145	4140	4150	4140	5941
249	20250326	150600	9477460657	4145	4130	4145	4130	3971
250	20250326	150500	9461032842	4140	4130	4145	4130	5816
251	20250326	150400	9436978537	4130	4135	4140	4125	7629
252	20250326	150300	9405454082	4145	4140	4145	4135	8692
253	20250326	150200	9369458227	4140	4135	4140	4130	9194
254	20250326	150100	9331457957	4135	4132	4135	4130	3004
255	20250326	150000	9319047582	4130	4135	4135	4130	108
256	20250326	145900	9318601042	4135	4130	4140	4130	2939
257	20250326	145800	9306454012	4130	4135	4135	4130	2526
258	20250326	145700	9296009722	4135	4135	4140	4135	1595
259	20250326	145600	9289407007	4135	4140	4140	4135	2377
260	20250326	145500	9279576427	4140	4140	4140	4140	423
261	20250326	145400	9277825207	4140	4140	4140	4135	1503
262	20250326	145300	9271608432	4140	4145	4145	4140	1049
263	20250326	145200	9267264442	4145	4145	4145	4140	1914
264	20250326	145100	9259337887	4145	4140	4145	4140	1165
265	20250326	145000	9254509012	4145	4145	4150	4135	7329
266	20250326	144900	9224154407	4145	4140	4145	4140	6102
267	20250326	144800	9198877617	4140	4145	4145	4135	2617
268	20250326	144700	9188046478	4140	4140	4145	4140	684
269	20250326	144600	9185214543	4145	4140	4145	4135	3303
270	20250326	144500	9171543138	4140	4140	4150	4140	2197
271	20250326	144400	9162437218	4140	4145	4150	4140	4319
272	20250326	144300	9144548703	4140	4145	4145	4140	587
273	20250326	144200	9142115743	4150	4140	4150	4140	2132
274	20250326	144100	9133281173	4145	4145	4150	4145	1948
275	20250326	144000	9125205288	4145	4150	4150	4145	3310
276	20250326	143900	9111481448	4150	4145	4150	4145	4464
277	20250326	143800	9092956763	4140	4145	4145	4140	3671
278	20250326	143700	9077755948	4145	4140	4145	4140	1063
279	20250326	143600	9073354018	4140	4145	4145	4140	3933
280	20250326	143500	9057052783	4140	4140	4140	4135	533
281	20250326	143400	9054846203	4140	4135	4140	4130	512
282	20250326	143300	9052727513	4135	4135	4135	4130	200
283	20250326	143200	9051900563	4135	4135	4135	4130	759
284	20250326	143100	9048762878	4135	4130	4135	4130	885
285	20250326	143000	9045103573	4135	4130	4135	4130	761
286	20250326	142900	9041958696	4132	4130	4132	4130	230
287	20250326	142800	9041008736	4130	4125	4130	4125	3658
288	20250326	142700	9025912456	4125	4125	4125	4125	50
289	20250326	142600	9025706206	4120	4115	4125	4115	4274
290	20250326	142500	9008099376	4120	4120	4125	4120	3905
291	20250326	142400	8992009456	4120	4130	4130	4120	5113
292	20250326	142300	8970908721	4130	4130	4130	4130	70
293	20250326	142200	8970619621	4125	4125	4135	4125	1088
294	20250326	142100	8966128801	4130	4120	4130	4120	6428
295	20250326	142000	8939642256	4120	4130	4130	4120	2154
296	20250326	141900	8930756311	4125	4130	4135	4125	1422
297	20250326	141800	8924881831	4130	4130	4135	4130	1991
298	20250326	141700	8916655846	4130	4130	4130	4125	3878
299	20250326	141600	8900656831	4130	4135	4135	4130	2245
300	20250326	141500	8891381426	4140	4135	4140	4135	2228
301	20250326	141400	8882168146	4135	4140	4145	4135	3608
302	20250326	141300	8867230626	4140	4140	4145	4140	663
303	20250326	141200	8864484596	4145	4150	4150	4145	1920
304	20250326	141100	8856525696	4145	4150	4150	4145	886
305	20250326	141000	8852850781	4150	4140	4155	4140	8779
306	20250326	140900	8816444446	4140	4145	4145	4140	401
307	20250326	140800	8814783296	4145	4145	4145	4140	235
308	20250326	140700	8813809776	4145	4135	4145	4135	1297
309	20250326	140600	8808439201	4140	4130	4140	4130	1181
310	20250326	140500	8803552161	4130	4130	4140	4120	4568
311	20250326	140400	8784698231	4130	4125	4135	4125	3578
312	20250326	140300	8769927921	4130	4135	4135	4125	4020
313	20250326	140200	8753320121	4135	4130	4140	4125	9135
314	20250326	140100	8715595901	4135	4130	4135	4125	5765
315	20250326	140000	8691795341	4130	4135	4135	4130	3306
316	20250326	135900	8678140731	4135	4140	4140	4135	3176
317	20250326	135800	8665007966	4140	4140	4140	4140	739
318	20250326	135700	8661948506	4140	4135	4145	4135	4038
319	20250326	135600	8645238951	4135	4140	4140	4135	5830
320	20250326	135500	8621127401	4140	4140	4140	4135	5737
321	20250326	135400	8597376846	4140	4145	4145	4140	4835
322	20250326	135300	8577359436	4140	4140	4140	4140	465
323	20250326	135200	8575434336	4145	4145	4150	4140	1413
324	20250326	135100	8569578326	4145	4145	4150	4145	19
325	20250326	135000	8569499521	4145	4145	4150	4145	312
326	20250326	134900	8568205651	4145	4145	4150	4145	5588
327	20250326	134800	8545038311	4145	4150	4150	4145	392
328	20250326	134700	8543412566	4150	4145	4155	4145	699
329	20250326	134600	8540508786	4155	4150	4155	4145	2336
330	20250326	134500	8530814631	4145	4145	4145	4140	5596
331	20250326	134400	8507619261	4145	4145	4145	4145	1465
332	20250326	134300	8501546836	4145	4145	4150	4145	1709
333	20250326	134200	8494463026	4145	4155	4155	4145	819
334	20250326	134100	8491067361	4150	4150	4150	4145	1525
335	20250326	134000	8484738671	4150	4150	4155	4145	7650
336	20250326	133900	8453011126	4150	4150	4150	4140	8436
337	20250326	133800	8418027291	4150	4150	4150	4150	2760
338	20250326	133700	8406573291	4155	4160	4160	4150	951
339	20250326	133600	8402621001	4155	4160	4160	4155	1704
340	20250326	133500	8395538961	4160	4150	4160	4150	7615
341	20250326	133400	8363921851	4150	4150	4155	4150	547
342	20250326	133300	8361651736	4150	4145	4150	4145	5983
343	20250326	133200	8336842176	4150	4150	4155	4150	5913
344	20250326	133100	8312299931	4150	4150	4150	4145	3042
345	20250326	133000	8299687496	4150	4150	4155	4150	2866
346	20250326	132900	8287793571	4155	4145	4155	4145	7880
347	20250326	132800	8255115191	4145	4145	4150	4145	2858
348	20250326	132700	8243267611	4150	4150	4155	4145	5060
349	20250326	132600	8222291951	4150	4150	4155	4150	12628
350	20250326	132500	8169884051	4150	4155	4155	4150	447
351	20250326	132400	8168026816	4155	4155	4160	4155	3624
352	20250326	132300	8152969091	4160	4160	4160	4155	1989
353	20250326	132200	8144694886	4165	4160	4165	4160	165
354	20250326	132100	8144008161	4160	4160	4165	4160	560
355	20250326	132000	8141678421	4160	4160	4160	4160	829
356	20250326	131900	8138229781	4165	4165	4165	4160	1261
357	20250326	131800	8132979846	4165	4165	4165	4160	1359
358	20250326	131700	8127323921	4165	4160	4165	4160	100
359	20250326	131600	8126907916	4165	4165	4165	4160	3264
360	20250326	131500	8113326936	4160	4165	4165	4160	458
361	20250326	131400	8111421611	4165	4160	4165	4160	1837
362	20250326	131300	8103779681	4160	4160	4165	4160	5829
363	20250326	131200	8079531036	4165	4170	4170	4165	2560
364	20250326	131100	8068868331	4170	4170	4170	4170	12
365	20250326	131000	8068818291	4170	4165	4170	4165	1121
366	20250326	130900	8064149276	4165	4165	4165	4160	1563
367	20250326	130800	8057642186	4165	4160	4165	4160	58
368	20250326	130700	8057400901	4165	4170	4170	4165	6501
369	20250326	130600	8030299226	4175	4175	4175	4175	213
370	20250326	130500	8029409951	4175	4175	4175	4175	3511
371	20250326	130400	8014751526	4175	4175	4180	4175	903
372	20250326	130300	8010981296	4175	4180	4180	4175	515
373	20250326	130200	8008831021	4180	4180	4180	4175	857
374	20250326	130100	8005251851	4180	4175	4180	4175	53
375	20250326	130000	8005030546	4180	4180	4180	4175	1033
376	20250326	125900	8000717646	4180	4175	4180	4175	1043
377	20250326	125800	7996358096	4175	4175	4175	4175	872
378	20250326	125700	7992717496	4175	4175	4180	4170	2616
379	20250326	125600	7981803061	4175	4175	4180	4175	2500
380	20250326	125500	7971362926	4175	4175	4175	4175	1187
381	20250326	125400	7966407201	4170	4170	4175	4170	478
382	20250326	125300	7964413641	4170	4175	4180	4170	5741
383	20250326	125200	7940455844	4175	4172	4175	4172	89
384	20250326	125100	7940084446	4175	4165	4175	4165	3837
385	20250326	125000	7924076071	4170	4165	4170	4165	5057
386	20250326	124900	7902997061	4170	4170	4170	4165	1244
387	20250326	124800	7897815781	4170	4165	4170	4165	1966
388	20250326	124700	7889626876	4160	4170	4170	4160	5148
389	20250326	124600	7868196956	4170	4170	4170	4165	2173
390	20250326	124500	7859146046	4170	4165	4170	4165	662
391	20250326	124400	7856388806	4170	4170	4170	4165	3919
392	20250326	124300	7840066011	4170	4170	4170	4165	3640
393	20250326	124200	7824901976	4170	4165	4170	4165	147
394	20250326	124100	7824289661	4170	4167	4170	4167	710
395	20250326	124000	7821329015	4170	4170	4170	4165	1791
396	20250326	123900	7813869320	4170	4170	4170	4170	270
397	20250326	123800	7812743420	4170	4165	4170	4165	1595
398	20250326	123700	7806093920	4165	4165	4165	4165	2914
399	20250326	123600	7793957110	4165	4175	4175	4165	1475
400	20250326	123500	7787808565	4170	4160	4170	4150	15460
401	20250326	123400	7723471015	4160	4160	4160	4160	2725
402	20250326	123300	7712135015	4165	4165	4165	4160	88
403	20250326	123200	7711768860	4160	4165	4165	4160	958
404	20250326	123100	7707782900	4165	4165	4165	4165	1130
405	20250326	123000	7703076450	4165	4160	4165	4160	3245
406	20250326	122900	7689564760	4160	4165	4165	4160	1113
407	20250326	122800	7684934175	4165	4165	4165	4160	2428
408	20250326	122700	7674831555	4165	4160	4165	4160	1269
409	20250326	122600	7669552170	4160	4160	4165	4155	9165
410	20250326	122500	7631457990	4165	4165	4165	4165	6293
411	20250326	122400	7605247645	4165	4165	4165	4165	103
412	20250326	122300	7604818650	4165	4170	4175	4165	1741
413	20250326	122200	7597558750	4170	4165	4175	4165	1864
414	20250326	122100	7589783360	4165	4165	4165	4160	800
415	20250326	122000	7586454750	4165	4165	4165	4160	10015
416	20250326	121900	7544787420	4165	4165	4170	4155	11017
417	20250326	121800	7498914850	4170	4165	4170	4165	60
418	20250326	121700	7498664820	4165	4170	4170	4165	2181
419	20250326	121600	7489578235	4170	4165	4170	4165	2337
420	20250326	121500	7479844620	4165	4165	4170	4165	2138
421	20250326	121400	7470939845	4165	4175	4175	4165	3910
422	20250326	121300	7454637845	4175	4187	4190	4175	3092
423	20250326	121200	7441717679	4190	4185	4190	4185	4902
424	20250326	121100	7421196099	4185	4175	4185	4175	2517
425	20250326	121000	7410675109	4175	4175	4175	4170	1965
426	20250326	120900	7402474279	4175	4175	4180	4175	4130
427	20250326	120800	7385231029	4170	4170	4175	4170	1932
428	20250326	120700	7377174584	4170	4160	4170	4160	625
429	20250326	120600	7374571564	4155	4165	4165	4150	12996
430	20250326	120500	7320553799	4165	4165	4170	4165	2511
431	20250326	120400	7310095479	4165	4165	4165	4165	1037
432	20250326	120300	7305776374	4165	4165	4165	4160	1155
433	20250326	120200	7300971059	4165	4160	4165	4160	769
434	20250326	120100	7297769079	4165	4170	4170	4165	1478
435	20250326	120000	7291612379	4170	4170	4170	4170	1525
436	20250326	115900	7285253129	4170	4175	4175	4170	3071
437	20250326	115800	7272446444	4175	4175	4175	4175	549
438	20250326	115700	7270154369	4180	4175	4180	4175	62
439	20250326	115600	7269895489	4175	4175	4180	4175	1127
440	20250326	115500	7265189729	4175	4170	4175	4170	776
441	20250326	115400	7261952727	4170	4175	4180	4170	2681
442	20250326	115300	7250765597	4175	4175	4175	4175	1380
443	20250326	115200	7245004097	4180	4180	4180	4175	1636
444	20250326	115100	7238173727	4180	4180	4180	4175	28
445	20250326	115000	7238056717	4180	4175	4180	4175	172
446	20250326	114900	7237338592	4175	4175	4175	4175	745
447	20250326	114800	7234228217	4180	4175	4180	4170	878
448	20250326	114700	7230561152	4180	4175	4180	4175	947
449	20250326	114600	7226606342	4175	4175	4180	4175	72
450	20250326	114500	7226305592	4175	4175	4180	4175	1959
451	20250326	114400	7218126762	4175	4180	4180	4175	1048
452	20250326	114300	7213750782	4175	4180	4180	4175	1469
453	20250326	114200	7207617457	4175	4175	4180	4175	309
454	20250326	114100	7206327127	4175	4180	4180	4175	114
455	20250326	114000	7205850647	4175	4175	4175	4175	2159
456	20250326	113900	7196836822	4175	4180	4185	4170	10104
457	20250326	113800	7154656567	4180	4180	4180	4180	3987
458	20250326	113700	7137990907	4180	4170	4180	4170	1811
459	20250326	113600	7130428112	4170	4170	4170	4170	1243
460	20250326	113500	7125244802	4170	4160	4170	4155	17084
461	20250326	113400	7054106782	4160	4165	4165	4160	2325
462	20250326	113300	7044433087	4165	4165	4165	4160	2089
463	20250326	113200	7035733327	4165	4170	4170	4165	530
464	20250326	113100	7033525777	4165	4160	4170	4155	12359
465	20250326	113000	6982116872	4160	4170	4170	4160	5046
466	20250326	112900	6961106052	4170	4155	4175	4155	8413
467	20250326	112800	6925996737	4155	4175	4175	4155	23308
468	20250326	112700	6828973867	4175	4180	4180	4175	1450
469	20250326	112600	6822918502	4180	4180	4180	4175	13196
470	20250326	112500	6767779782	4180	4190	4195	4180	20881
471	20250326	112400	6680443062	4190	4195	4200	4190	6397
472	20250326	112300	6653615182	4195	4200	4200	4195	2447
473	20250326	112200	6643342222	4200	4200	4200	4195	6098
474	20250326	112100	6617731262	4200	4195	4205	4195	8853
475	20250326	112000	6580566987	4195	4205	4210	4195	13551
476	20250326	111900	6523593297	4210	4215	4215	4205	10876
477	20250326	111800	6477805172	4215	4210	4215	4205	17112
478	20250326	111700	6405735792	4210	4200	4210	4200	7029
479	20250326	111600	6376183112	4200	4200	4205	4197	5101
480	20250326	111500	6354751440	4200	4190	4205	4190	13662
481	20250326	111400	6297388182	4190	4192	4192	4190	788
482	20250326	111300	6294085490	4190	4185	4190	4185	3200
483	20250326	111200	6280684700	4185	4182	4185	4180	11178
484	20250326	111100	6233950503	4180	4180	4185	4180	4469
485	20250326	111000	6215270053	4185	4190	4190	4185	4909
486	20250326	110900	6194717808	4190	4185	4190	4180	4631
487	20250326	110800	6175336873	4185	4185	4185	4180	1839
488	20250326	110700	6167641188	4185	4195	4195	4180	16439
489	20250326	110600	6098777723	4195	4195	4200	4195	5923
490	20250326	110500	6073905773	4195	4190	4200	4190	7837
491	20250326	110400	6041044538	4190	4200	4205	4185	20123
492	20250326	110300	5956651956	4200	4200	4200	4195	6335
493	20250326	110200	5930054867	4197	4195	4197	4195	6165
494	20250326	110100	5904190266	4197	4200	4205	4195	18682
495	20250326	110000	5825729833	4200	4200	4205	4190	15229
496	20250326	105900	5761844453	4200	4200	4205	4195	23957
497	20250326	105800	5661236608	4200	4185	4205	4185	29854
498	20250326	105700	5535949931	4180	4170	4190	4165	13569
499	20250326	105600	5479235336	4170	4180	4185	4165	12359
500	20250326	105500	5427636531	4180	4175	4180	4172	7361
501	20250326	105400	5396877779	4172	4165	4175	4165	5046
502	20250326	105300	5375843545	4160	4160	4165	4155	2588
503	20250326	105200	5365079235	4155	4160	4160	4150	3292
504	20250326	105100	5351401250	4155	4145	4155	4145	3363
505	20250326	105000	5337447845	4150	4160	4165	4145	9997
506	20250326	104900	5295902080	4160	4150	4160	4150	2316
507	20250326	104800	5286273802	4145	4160	4162	4142	9323
508	20250326	104700	5247569828	4160	4165	4165	4155	2165
509	20250326	104600	5238565388	4165	4160	4165	4150	6250
510	20250326	104500	5212591053	4155	4160	4160	4155	13079
511	20250326	104400	5158197543	4165	4160	4170	4150	31136
512	20250326	104300	5028796398	4155	4165	4170	4155	13779
513	20250326	104200	4971473798	4165	4175	4175	4165	8934
514	20250326	104100	4934234268	4170	4180	4180	4170	22629
515	20250326	104000	4839722493	4180	4205	4205	4170	37300
516	20250326	103900	4683545178	4205	4155	4210	4155	84949
517	20250326	103800	4328135183	4160	4155	4160	4155	3256
518	20250326	103700	4314599273	4155	4175	4175	4150	35221
519	20250326	103600	4167921068	4170	4140	4170	4140	47853
520	20250326	103500	3968996773	4140	4135	4140	4135	2922
521	20250326	103400	3956899698	4135	4135	4140	4135	1806
522	20250326	103300	3949429088	4135	4135	4135	4130	8544
523	20250326	103200	3914109683	4135	4135	4135	4130	773
524	20250326	103100	3910913428	4135	4125	4135	4120	2388
525	20250326	103000	3901061433	4120	4120	4125	4120	3240
526	20250326	102900	3887712013	4120	4130	4130	4120	2118
527	20250326	102800	3878977433	4130	4125	4130	4120	5302
528	20250326	102700	3857116473	4125	4135	4135	4125	2315
529	20250326	102600	3847555233	4130	4132	4140	4130	8044
530	20250326	102500	3814306184	4135	4120	4135	4120	10198
531	20250326	102400	3772205149	4125	4115	4125	4115	7053
532	20250326	102300	3743144239	4115	4115	4115	4110	4488
533	20250326	102200	3724681589	4110	4115	4115	4110	2708
534	20250326	102100	3713538819	4115	4125	4130	4115	13681
535	20250326	102000	3657138579	4125	4115	4125	4110	10131
536	20250326	101900	3615413914	4115	4115	4120	4110	7469
537	20250326	101800	3584667874	4115	4115	4115	4110	4322
538	20250326	101700	3566882859	4115	4115	4120	4110	3152
539	20250326	101600	3553917164	4115	4110	4120	4110	9246
540	20250326	101500	3515885834	4112	4105	4112	4100	4255
541	20250326	101400	3498414129	4105	4105	4105	4100	4543
542	20250326	101300	3479776344	4105	4105	4110	4100	5179
543	20250326	101200	3458518024	4105	4100	4105	4095	4405
544	20250326	101100	3440455980	4105	4120	4120	4100	7935
545	20250326	101000	3407839190	4120	4100	4120	4100	11064
546	20250326	100900	3362374555	4100	4095	4105	4095	5480
547	20250326	100800	3339914085	4095	4080	4095	4080	1000
548	20250326	100700	3335825090	4085	4085	4085	4075	896
549	20250326	100600	3332169700	4085	4075	4090	4075	6211
550	20250326	100500	3306824565	4075	4080	4082	4075	3264
551	20250326	100400	3293508693	4080	4080	4085	4080	565
552	20250326	100300	3291202978	4075	4085	4085	4075	3221
553	20250326	100200	3278065113	4085	4085	4095	4080	11885
554	20250326	100100	3229547233	4085	4080	4085	4080	1928
555	20250326	100000	3221679993	4080	4090	4095	4080	3844
556	20250326	095900	3205987233	4090	4095	4095	4085	8201
557	20250326	095800	3172476453	4085	4090	4095	4080	4981
558	20250326	095700	3152129393	4095	4105	4110	4095	4619
559	20250326	095600	3133178133	4105	4110	4115	4095	5503
560	20250326	095500	3110584803	4110	4080	4110	4080	12728
561	20250326	095400	3058433718	4080	4090	4090	4080	1181
562	20250326	095300	3053609103	4090	4080	4095	4080	1972
563	20250326	095200	3045557553	4080	4100	4100	4080	2880
564	20250326	095100	3033780783	4100	4100	4105	4085	12334
565	20250326	095000	2983289388	4100	4105	4105	4095	7605
566	20250326	094900	2952113703	4105	4095	4105	4095	6709
567	20250326	094800	2924605383	4100	4090	4100	4090	6320
568	20250326	094700	2898703448	4090	4075	4090	4070	3789
569	20250326	094600	2883240758	4070	4080	4085	4065	4234
570	20250326	094500	2865992648	4075	4075	4085	4065	9504
571	20250326	094400	2827262008	4065	4070	4075	4055	7604
572	20250326	094300	2796376438	4065	4055	4070	4055	4777
573	20250326	094200	2776968503	4055	4045	4055	4045	7660
574	20250326	094100	2745927158	4045	4035	4055	4030	18345
575	20250326	094000	2671691438	4030	4035	4045	4030	31719
576	20250326	093900	2543786678	4040	4045	4045	4035	8752
577	20250326	093800	2508435173	4045	4035	4055	4035	19375
578	20250326	093700	2430137688	4040	4050	4050	4040	7637
579	20250326	093600	2399255318	4050	4060	4060	4040	26230
580	20250326	093500	2293047278	4065	4060	4065	4055	3715
581	20250326	093400	2277965291	4060	4055	4065	4055	12411
582	20250326	093300	2227609071	4055	4050	4065	4050	9469
583	20250326	093200	2189223121	4055	4065	4070	4050	21644
584	20250326	093100	2101430636	4065	4070	4072	4065	16376
585	20250326	093000	2034817523	4070	4090	4090	4070	3437
586	20250326	092900	2020794116	4090	4100	4100	4085	8649
587	20250326	092800	1985373526	4100	4100	4100	4090	5034
588	20250326	092700	1964759341	4105	4110	4110	4100	12002
589	20250326	092600	1915522278	4105	4110	4115	4105	8604
590	20250326	092500	1880181203	4105	4115	4115	4100	10751
591	20250326	092400	1836007648	4115	4090	4115	4090	7785
592	20250326	092300	1804095423	4090	4085	4095	4075	5398
593	20250326	092200	1782048600	4080	4075	4085	4065	4194
594	20250326	092100	1764939630	4070	4075	4075	4065	6096
595	20250326	092000	1740126435	4070	4065	4080	4065	3480
596	20250326	091900	1725955270	4065	4065	4070	4065	3248
597	20250326	091800	1712750508	4065	4065	4075	4060	5980
598	20250326	091700	1688422108	4070	4070	4075	4065	8592
599	20250326	091600	1653452398	4070	4070	4070	4050	30839
600	20250326	091500	1528292398	4070	4065	4070	4055	16336
601	20250326	091400	1461981193	4065	4080	4080	4065	9538
602	20250326	091300	1423108668	4085	4090	4095	4080	19884
603	20250326	091200	1341814473	4087	4080	4090	4075	4974
604	20250326	091100	1321512869	4085	4065	4090	4065	5967
605	20250326	091000	1297176804	4065	4065	4085	4050	29508
606	20250326	090900	1177154644	4070	4095	4095	4055	30564
607	20250326	090800	1052488724	4095	4105	4105	4095	5712
608	20250326	090700	1029077904	4110	4100	4115	4100	10456
609	20250326	090600	986131524	4100	4110	4110	4095	23245
610	20250326	090500	890796229	4110	4115	4115	4105	6433
611	20250326	090400	864361704	4115	4150	4152	4110	27176
612	20250326	090300	752126419	4150	4125	4155	4120	29631
613	20250326	090200	629510469	4130	4105	4140	4100	54201
614	20250326	090100	406127450	4100	4085	4115	4085	19502
615	20250326	090000	326111405	4090	4115	4115	4085	70334