KissMeData/049720/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	193200	176607525	9740	9740	9740	9740	661
3	20250325	193100	176607525	9740	9740	9740	9740	0
4	20250325	193000	176607525	9740	9740	9740	9740	0
5	20250325	192900	176607525	9740	9740	9740	9740	0
6	20250325	192800	176607525	9740	9740	9740	9740	0
7	20250325	192700	176607525	9740	9740	9740	9740	0
8	20250325	192600	176607525	9740	9740	9740	9740	0
9	20250325	192500	176607525	9740	9740	9740	9740	0
10	20250325	192400	176607525	9740	9740	9740	9740	0
11	20250325	192300	176607525	9740	9740	9740	9740	0
12	20250325	192200	176607525	9740	9740	9740	9740	0
13	20250325	192100	176607525	9740	9740	9740	9740	0
14	20250325	192000	176607525	9740	9740	9740	9740	0
15	20250325	191900	176607525	9740	9740	9740	9740	0
16	20250325	191800	176607525	9740	9740	9740	9740	0
17	20250325	191700	176607525	9740	9740	9740	9740	0
18	20250325	191600	176607525	9740	9740	9740	9740	0
19	20250325	191500	176607525	9740	9740	9740	9740	0
20	20250325	191400	176607525	9740	9740	9740	9740	0
21	20250325	191300	176607525	9740	9740	9740	9740	0
22	20250325	191200	176607525	9740	9740	9740	9740	0
23	20250325	191100	176607525	9740	9740	9740	9740	0
24	20250325	191000	176607525	9740	9740	9740	9740	0
25	20250325	190900	176607525	9740	9740	9740	9740	0
26	20250325	190800	176607525	9740	9740	9740	9740	0
27	20250325	190700	176607525	9740	9740	9740	9740	0
28	20250325	190600	176607525	9740	9740	9740	9740	0
29	20250325	190500	176607525	9740	9740	9740	9740	0
30	20250325	190400	176607525	9740	9740	9740	9740	0
31	20250325	190300	176607525	9740	9740	9740	9740	0
32	20250325	190200	176607525	9740	9740	9740	9740	661
33	20250325	190100	176607525	9740	9740	9740	9740	0
34	20250325	190000	176607525	9740	9740	9740	9740	0
35	20250325	185900	176607525	9740	9740	9740	9740	0
36	20250325	185800	176607525	9740	9740	9740	9740	0
37	20250325	185700	176607525	9740	9740	9740	9740	0
38	20250325	185600	176607525	9740	9740	9740	9740	0
39	20250325	185500	176607525	9740	9740	9740	9740	0
40	20250325	185400	176607525	9740	9740	9740	9740	0
41	20250325	185300	176607525	9740	9740	9740	9740	0
42	20250325	185200	176607525	9740	9740	9740	9740	0
43	20250325	185100	176607525	9740	9740	9740	9740	0
44	20250325	185000	176607525	9740	9740	9740	9740	0
45	20250325	184900	176607525	9740	9740	9740	9740	0
46	20250325	184800	176607525	9740	9740	9740	9740	0
47	20250325	184700	176607525	9740	9740	9740	9740	0
48	20250325	184600	176607525	9740	9740	9740	9740	0
49	20250325	184500	176607525	9740	9740	9740	9740	0
50	20250325	184400	176607525	9740	9740	9740	9740	0
51	20250325	184300	176607525	9740	9740	9740	9740	0
52	20250325	184200	176607525	9740	9740	9740	9740	0
53	20250325	184100	176607525	9740	9740	9740	9740	0
54	20250325	184000	176607525	9740	9740	9740	9740	0
55	20250325	183900	176607525	9740	9740	9740	9740	0
56	20250325	183800	176607525	9740	9740	9740	9740	0
57	20250325	183700	176607525	9740	9740	9740	9740	0
58	20250325	183600	176607525	9740	9740	9740	9740	0
59	20250325	183500	176607525	9740	9740	9740	9740	0
60	20250325	183400	176607525	9740	9740	9740	9740	0
61	20250325	183300	176607525	9740	9740	9740	9740	0
62	20250325	183200	176607525	9740	9740	9740	9740	661
63	20250325	183100	176607525	9740	9740	9740	9740	0
64	20250325	183000	176607525	9740	9740	9740	9740	0
65	20250325	182900	176607525	9740	9740	9740	9740	0
66	20250325	182800	176607525	9740	9740	9740	9740	0
67	20250325	182700	176607525	9740	9740	9740	9740	0
68	20250325	182600	176607525	9740	9740	9740	9740	0
69	20250325	182500	176607525	9740	9740	9740	9740	0
70	20250325	182400	176607525	9740	9740	9740	9740	0
71	20250325	182300	176607525	9740	9740	9740	9740	0
72	20250325	182200	176607525	9740	9740	9740	9740	0
73	20250325	182100	176607525	9740	9740	9740	9740	0
74	20250325	182000	176607525	9740	9740	9740	9740	0
75	20250325	181900	176607525	9740	9740	9740	9740	0
76	20250325	181800	176607525	9740	9740	9740	9740	0
77	20250325	181700	176607525	9740	9740	9740	9740	0
78	20250325	181600	176607525	9740	9740	9740	9740	0
79	20250325	181500	176607525	9740	9740	9740	9740	0
80	20250325	181400	176607525	9740	9740	9740	9740	0
81	20250325	181300	176607525	9740	9740	9740	9740	0
82	20250325	181200	176607525	9740	9740	9740	9740	0
83	20250325	181100	176607525	9740	9740	9740	9740	0
84	20250325	181000	176607525	9740	9740	9740	9740	0
85	20250325	180900	176607525	9740	9740	9740	9740	0
86	20250325	180800	176607525	9740	9740	9740	9740	0
87	20250325	180700	176607525	9740	9740	9740	9740	0
88	20250325	180600	176607525	9740	9740	9740	9740	0
89	20250325	180500	176607525	9740	9740	9740	9740	0
90	20250325	180400	176607525	9740	9740	9740	9740	0
91	20250325	180300	176607525	9740	9740	9740	9740	0
92	20250325	180200	176607525	9740	9740	9740	9740	661
93	20250325	180100	176607525	9740	9740	9740	9740	0
94	20250325	180000	176607525	9740	9740	9740	9740	0
95	20250325	175900	176607525	9740	9740	9740	9740	0
96	20250325	175800	176607525	9740	9740	9740	9740	0
97	20250325	175700	176607525	9740	9740	9740	9740	0
98	20250325	175600	176607525	9740	9740	9740	9740	0
99	20250325	175500	176607525	9740	9740	9740	9740	0
100	20250325	175400	176607525	9740	9740	9740	9740	0
101	20250325	175300	176607525	9740	9740	9740	9740	0
102	20250325	175200	176607525	9740	9740	9740	9740	0
103	20250325	175100	176607525	9740	9740	9740	9740	0
104	20250325	175000	176607525	9740	9740	9740	9740	0
105	20250325	174900	176607525	9740	9740	9740	9740	0
106	20250325	174800	176607525	9740	9740	9740	9740	0
107	20250325	174700	176607525	9740	9740	9740	9740	0
108	20250325	174600	176607525	9740	9740	9740	9740	0
109	20250325	174500	176607525	9740	9740	9740	9740	0
110	20250325	174400	176607525	9740	9740	9740	9740	0
111	20250325	174300	176607525	9740	9740	9740	9740	0
112	20250325	174200	176607525	9740	9740	9740	9740	0
113	20250325	174100	176607525	9740	9740	9740	9740	0
114	20250325	174000	176607525	9740	9740	9740	9740	0
115	20250325	173900	176607525	9740	9740	9740	9740	0
116	20250325	173800	176607525	9740	9740	9740	9740	0
117	20250325	173700	176607525	9740	9740	9740	9740	0
118	20250325	173600	176607525	9740	9740	9740	9740	0
119	20250325	173500	176607525	9740	9740	9740	9740	0
120	20250325	173400	176607525	9740	9740	9740	9740	0
121	20250325	173300	176607525	9740	9740	9740	9740	0
122	20250325	173200	176607525	9740	9740	9740	9740	661
123	20250325	173100	176607525	9740	9740	9740	9740	0
124	20250325	173000	176607525	9740	9740	9740	9740	0
125	20250325	172900	176607525	9740	9740	9740	9740	0
126	20250325	172800	176607525	9740	9740	9740	9740	0
127	20250325	172700	176607525	9740	9740	9740	9740	0
128	20250325	172600	176607525	9740	9740	9740	9740	0
129	20250325	172500	176607525	9740	9740	9740	9740	0
130	20250325	172400	176607525	9740	9740	9740	9740	0
131	20250325	172300	176607525	9740	9740	9740	9740	0
132	20250325	172200	176607525	9740	9740	9740	9740	0
133	20250325	172100	176607525	9740	9740	9740	9740	0
134	20250325	172000	176607525	9740	9740	9740	9740	0
135	20250325	171900	176607525	9740	9740	9740	9740	0
136	20250325	171800	176607525	9740	9740	9740	9740	0
137	20250325	171700	176607525	9740	9740	9740	9740	0
138	20250325	171600	176607525	9740	9740	9740	9740	0
139	20250325	171500	176607525	9740	9740	9740	9740	0
140	20250325	171400	176607525	9740	9740	9740	9740	0
141	20250325	171300	176607525	9740	9740	9740	9740	0
142	20250325	171200	176607525	9740	9740	9740	9740	0
143	20250325	171100	176607525	9740	9740	9740	9740	0
144	20250325	171000	176607525	9740	9740	9740	9740	0
145	20250325	170900	176607525	9740	9740	9740	9740	0
146	20250325	170800	176607525	9740	9740	9740	9740	0
147	20250325	170700	176607525	9740	9740	9740	9740	0
148	20250325	170600	176607525	9740	9740	9740	9740	0
149	20250325	170500	176607525	9740	9740	9740	9740	0
150	20250325	170400	176607525	9740	9740	9740	9740	0
151	20250325	170300	176607525	9740	9740	9740	9740	0
152	20250325	170200	176607525	9740	9740	9740	9740	661
153	20250325	170100	176607525	9740	9740	9740	9740	0
154	20250325	170000	176607525	9740	9740	9740	9740	0
155	20250325	165900	176607525	9740	9740	9740	9740	0
156	20250325	165800	176607525	9740	9740	9740	9740	0
157	20250325	165700	176607525	9740	9740	9740	9740	0
158	20250325	165600	176607525	9740	9740	9740	9740	0
159	20250325	165500	176607525	9740	9740	9740	9740	0
160	20250325	165400	176607525	9740	9740	9740	9740	0
161	20250325	165300	176607525	9740	9740	9740	9740	0
162	20250325	165200	176607525	9740	9740	9740	9740	0
163	20250325	165100	176607525	9740	9740	9740	9740	0
164	20250325	165000	176607525	9740	9740	9740	9740	0
165	20250325	164900	176607525	9740	9740	9740	9740	0
166	20250325	164800	176607525	9740	9740	9740	9740	0
167	20250325	164700	176607525	9740	9740	9740	9740	0
168	20250325	164600	176607525	9740	9740	9740	9740	0
169	20250325	164500	176607525	9740	9740	9740	9740	0
170	20250325	164400	176607525	9740	9740	9740	9740	0
171	20250325	164300	176607525	9740	9740	9740	9740	0
172	20250325	164200	176607525	9740	9740	9740	9740	0
173	20250325	164100	176607525	9740	9740	9740	9740	0
174	20250325	164000	176607525	9740	9740	9740	9740	0
175	20250325	163900	176607525	9740	9740	9740	9740	0
176	20250325	163800	176607525	9740	9740	9740	9740	0
177	20250325	163700	176607525	9740	9740	9740	9740	0
178	20250325	163600	176607525	9740	9740	9740	9740	0
179	20250325	163500	176607525	9740	9740	9740	9740	0
180	20250325	163400	176607525	9740	9740	9740	9740	0
181	20250325	163300	176607525	9740	9740	9740	9740	0
182	20250325	163200	176607525	9740	9740	9740	9740	661
183	20250325	163100	176607525	9740	9740	9740	9740	0
184	20250325	163000	176607525	9740	9740	9740	9740	0
185	20250325	162900	176607525	9740	9740	9740	9740	0
186	20250325	162800	176607525	9740	9740	9740	9740	0
187	20250325	162700	176607525	9740	9740	9740	9740	0
188	20250325	162600	176607525	9740	9740	9740	9740	0
189	20250325	162500	176607525	9740	9740	9740	9740	0
190	20250325	162400	176607525	9740	9740	9740	9740	0
191	20250325	162300	176607525	9740	9740	9740	9740	0
192	20250325	162200	176607525	9740	9740	9740	9740	0
193	20250325	162100	176607525	9740	9740	9740	9740	0
194	20250325	162000	176607525	9740	9740	9740	9740	0
195	20250325	161900	176607525	9740	9740	9740	9740	0
196	20250325	161800	176607525	9740	9740	9740	9740	0
197	20250325	161700	176607525	9740	9740	9740	9740	0
198	20250325	161600	176607525	9740	9740	9740	9740	0
199	20250325	161500	176607525	9740	9740	9740	9740	0
200	20250325	161400	176607525	9740	9740	9740	9740	0
201	20250325	161300	176607525	9740	9740	9740	9740	0
202	20250325	161200	176607525	9740	9740	9740	9740	0
203	20250325	161100	176607525	9740	9740	9740	9740	0
204	20250325	161000	176607525	9740	9740	9740	9740	0
205	20250325	160900	176607525	9740	9740	9740	9740	0
206	20250325	160800	176607525	9740	9740	9740	9740	0
207	20250325	160700	176607525	9740	9740	9740	9740	0
208	20250325	160600	176607525	9740	9740	9740	9740	0
209	20250325	160500	176607525	9740	9740	9740	9740	0
210	20250325	160400	176607525	9740	9740	9740	9740	0
211	20250325	160300	176607525	9740	9740	9740	9740	0
212	20250325	160200	176607525	9740	9740	9740	9740	661
213	20250325	160100	176607525	9740	9740	9740	9740	0
214	20250325	160000	176607525	9740	9740	9740	9740	0
215	20250325	155900	176607525	9740	9740	9740	9740	0
216	20250325	155800	176607525	9740	9740	9740	9740	0
217	20250325	155700	176607525	9740	9740	9740	9740	0
218	20250325	155600	176607525	9740	9740	9740	9740	0
219	20250325	155500	176607525	9740	9740	9740	9740	0
220	20250325	155400	176607525	9740	9740	9740	9740	0
221	20250325	155300	176607525	9740	9740	9740	9740	0
222	20250325	155200	176607525	9740	9740	9740	9740	0
223	20250325	155100	176607525	9740	9740	9740	9740	0
224	20250325	155000	176607525	9740	9740	9740	9740	0
225	20250325	154900	176607525	9740	9740	9740	9740	0
226	20250325	154800	176607525	9740	9740	9740	9740	0
227	20250325	154700	176607525	9740	9740	9740	9740	0
228	20250325	154600	176607525	9740	9740	9740	9740	0
229	20250325	154500	176607525	9740	9740	9740	9740	0
230	20250325	154400	176607525	9740	9740	9740	9740	0
231	20250325	154300	176607525	9740	9740	9740	9740	0
232	20250325	154200	176607525	9740	9740	9740	9740	0
233	20250325	154100	176607525	9740	9740	9740	9740	0
234	20250325	154000	176607525	9740	9740	9740	9740	0
235	20250325	153900	176607525	9740	9740	9740	9740	0
236	20250325	153800	176607525	9740	9740	9740	9740	0
237	20250325	153700	176607525	9740	9740	9740	9740	0
238	20250325	153600	176607525	9740	9740	9740	9740	0
239	20250325	153500	176607525	9740	9740	9740	9740	0
240	20250325	153400	176607525	9740	9740	9740	9740	0
241	20250325	153300	176607525	9740	9740	9740	9740	0
242	20250325	153200	176607525	9740	9740	9740	9740	661
243	20250325	153100	176607525	9740	9740	9740	9740	0
244	20250325	153000	176607525	9740	9740	9740	9740	661
245	20250325	152900	170169385	9720	9720	9720	9720	0
246	20250325	152800	170169385	9720	9720	9720	9720	0
247	20250325	152700	170169385	9720	9720	9720	9720	0
248	20250325	152600	170169385	9720	9720	9720	9720	0
249	20250325	152500	170169385	9720	9720	9720	9720	0
250	20250325	152400	170169385	9720	9720	9720	9720	0
251	20250325	152300	170169385	9720	9720	9720	9720	0
252	20250325	152200	170169385	9720	9720	9720	9720	0
253	20250325	152100	170169385	9720	9720	9720	9720	0
254	20250325	152000	170169385	9720	9720	9720	9720	0
255	20250325	151900	170169385	9720	9720	9720	9720	35
256	20250325	151800	169829185	9720	9720	9720	9720	0
257	20250325	151700	169829185	9720	9710	9720	9710	40
258	20250325	151600	169440585	9720	9720	9720	9720	22
259	20250325	151500	169226745	9720	9720	9720	9720	200
260	20250325	151400	167282745	9720	9720	9720	9720	0
261	20250325	151300	167282745	9720	9720	9720	9710	24
262	20250325	151200	167049665	9720	9710	9720	9710	524
263	20250325	151100	161956485	9710	9710	9710	9710	0
264	20250325	151000	161956485	9710	9710	9710	9710	0
265	20250325	150900	161956485	9710	9710	9710	9710	20
266	20250325	150800	161762285	9720	9720	9720	9720	0
267	20250325	150700	161762285	9720	9720	9720	9720	1
268	20250325	150600	161752565	9710	9710	9710	9710	20
269	20250325	150500	161558365	9720	9720	9720	9720	1
270	20250325	150400	161548645	9710	9710	9710	9710	1
271	20250325	150300	161538935	9710	9710	9710	9710	0
272	20250325	150200	161538935	9710	9720	9720	9710	21
273	20250325	150100	161335015	9720	9720	9720	9720	0
274	20250325	150000	161335015	9720	9720	9720	9720	101
275	20250325	145900	160353295	9710	9710	9710	9710	20
276	20250325	145800	160159095	9720	9720	9720	9720	0
277	20250325	145700	160159095	9720	9720	9720	9720	0
278	20250325	145600	160159095	9720	9720	9720	9720	20
279	20250325	145500	159964695	9710	9720	9720	9710	21
280	20250325	145400	159760775	9710	9710	9710	9710	600
281	20250325	145300	153934775	9720	9720	9720	9720	1
282	20250325	145200	153925055	9710	9710	9710	9710	20
283	20250325	145100	153730855	9710	9710	9710	9710	0
284	20250325	145000	153730855	9710	9710	9710	9710	0
285	20250325	144900	153730855	9710	9710	9710	9710	0
286	20250325	144800	153730855	9710	9710	9710	9710	20
287	20250325	144700	153536655	9710	9710	9710	9710	0
288	20250325	144600	153536655	9710	9710	9710	9710	0
289	20250325	144500	153536655	9710	9710	9710	9710	20
290	20250325	144400	153342455	9720	9720	9720	9720	20
291	20250325	144300	153148055	9710	9710	9710	9710	0
292	20250325	144200	153148055	9710	9710	9710	9710	0
293	20250325	144100	153148055	9710	9710	9710	9710	20
294	20250325	144000	152953855	9720	9720	9720	9720	1
295	20250325	143900	152944135	9710	9710	9710	9710	0
296	20250325	143800	152944135	9710	9710	9710	9710	20
297	20250325	143700	152749935	9720	9720	9720	9720	0
298	20250325	143600	152749935	9720	9720	9720	9720	21
299	20250325	143500	152545815	9710	9710	9710	9710	0
300	20250325	143400	152545815	9710	9710	9710	9710	20
301	20250325	143300	152351615	9710	9710	9710	9710	42
302	20250325	143200	151943795	9710	9710	9710	9710	0
303	20250325	143100	151943795	9710	9710	9710	9710	20
304	20250325	143000	151749595	9720	9720	9720	9720	1
305	20250325	142900	151739875	9720	9720	9720	9720	72
306	20250325	142800	151040035	9710	9710	9710	9710	1
307	20250325	142700	151030325	9720	9710	9720	9710	21
308	20250325	142600	150826405	9710	9710	9710	9710	100
309	20250325	142500	149855405	9710	9710	9710	9710	0
310	20250325	142400	149855405	9710	9710	9710	9710	20
311	20250325	142300	149661205	9710	9710	9710	9710	0
312	20250325	142200	149661205	9710	9710	9710	9710	0
313	20250325	142100	149661205	9710	9710	9710	9710	0
314	20250325	142000	149661205	9710	9720	9720	9710	128
315	20250325	141900	148417245	9730	9730	9730	9730	0
316	20250325	141800	148417245	9730	9730	9730	9730	0
317	20250325	141700	148417245	9730	9720	9730	9720	21
318	20250325	141600	148213115	9720	9720	9720	9720	0
319	20250325	141500	148213115	9720	9720	9720	9720	0
320	20250325	141400	148213115	9720	9720	9720	9720	0
321	20250325	141300	148213115	9720	9720	9720	9720	20
322	20250325	141200	148018715	9730	9730	9730	9730	0
323	20250325	141100	148018715	9730	9730	9730	9730	1
324	20250325	141000	148008985	9720	9720	9720	9720	0
325	20250325	140900	148008985	9720	9720	9720	9720	20
326	20250325	140800	147814585	9720	9720	9720	9720	0
327	20250325	140700	147814585	9720	9720	9720	9720	0
328	20250325	140600	147814585	9720	9720	9720	9720	20
329	20250325	140500	147620185	9730	9730	9730	9730	0
330	20250325	140400	147620185	9730	9730	9730	9730	0
331	20250325	140300	147620185	9730	9730	9730	9730	2
332	20250325	140200	147600725	9720	9720	9720	9720	20
333	20250325	140100	147406325	9720	9720	9720	9720	0
334	20250325	140000	147406325	9720	9720	9720	9720	0
335	20250325	135900	147406325	9720	9720	9720	9720	20
336	20250325	135800	147211925	9720	9720	9720	9720	0
337	20250325	135700	147211925	9720	9720	9720	9720	2
338	20250325	135600	147192485	9720	9720	9720	9720	0
339	20250325	135500	147192485	9720	9730	9730	9720	20
340	20250325	135400	146998065	9720	9720	9720	9720	17
341	20250325	135300	146832825	9710	9710	9710	9710	0
342	20250325	135200	146832825	9710	9710	9710	9710	20
343	20250325	135100	146638625	9720	9720	9720	9720	0
344	20250325	135000	146638625	9720	9720	9720	9720	0
345	20250325	134900	146638625	9720	9720	9720	9720	1
346	20250325	134800	146628905	9720	9730	9730	9720	6
347	20250325	134700	146570545	9720	9720	9720	9720	121
348	20250325	134600	145394425	9720	9720	9720	9720	723
349	20250325	134500	138366865	9720	9720	9720	9720	20
350	20250325	134400	138172465	9720	9720	9720	9720	0
351	20250325	134300	138172465	9720	9720	9720	9720	0
352	20250325	134200	138172465	9720	9720	9720	9720	0
353	20250325	134100	138172465	9720	9720	9720	9720	20
354	20250325	134000	137978065	9720	9720	9720	9720	20
355	20250325	133900	137783665	9720	9720	9720	9720	0
356	20250325	133800	137783665	9720	9720	9720	9720	0
357	20250325	133700	137783665	9720	9720	9720	9720	2
358	20250325	133600	137764225	9710	9710	9710	9710	4
359	20250325	133500	137725385	9720	9720	9720	9720	0
360	20250325	133400	137725385	9720	9730	9730	9720	19
361	20250325	133300	137540695	9730	9720	9730	9720	2
362	20250325	133200	137521245	9715	9715	9715	9715	0
363	20250325	133100	137521245	9715	9715	9715	9715	20
364	20250325	133000	137326945	9710	9710	9710	9710	0
365	20250325	132900	137326945	9710	9710	9710	9710	0
366	20250325	132800	137326945	9710	9710	9710	9710	0
367	20250325	132700	137326945	9710	9710	9710	9710	20
368	20250325	132600	137132745	9710	9710	9710	9710	0
369	20250325	132500	137132745	9710	9710	9710	9710	0
370	20250325	132400	137132745	9710	9710	9710	9710	21
371	20250325	132300	136928835	9710	9710	9710	9710	0
372	20250325	132200	136928835	9710	9710	9710	9710	580
373	20250325	132100	131297035	9730	9710	9730	9710	12
374	20250325	132000	131180365	9710	9710	9710	9710	20
375	20250325	131900	130986165	9720	9720	9720	9720	0
376	20250325	131800	130986165	9720	9720	9720	9720	14
377	20250325	131700	130850085	9720	9710	9720	9710	21
378	20250325	131600	130646165	9730	9730	9730	9730	0
379	20250325	131500	130646165	9730	9730	9730	9730	0
380	20250325	131400	130646165	9730	9730	9730	9730	0
381	20250325	131300	130646165	9730	9730	9730	9730	0
382	20250325	131200	130646165	9730	9730	9730	9730	4
383	20250325	131100	130607245	9730	9730	9730	9730	0
384	20250325	131000	130607245	9730	9720	9730	9720	23
385	20250325	130900	130383665	9730	9730	9730	9730	1
386	20250325	130800	130373935	9730	9730	9730	9730	103
387	20250325	130700	129371745	9720	9720	9720	9720	188
388	20250325	130600	127544385	9710	9720	9720	9710	30
389	20250325	130500	127252985	9720	9720	9720	9720	3
390	20250325	130400	127223825	9720	9720	9720	9720	8
391	20250325	130300	127146065	9720	9720	9720	9720	0
392	20250325	130200	127146065	9720	9720	9720	9720	13
393	20250325	130100	127019705	9730	9730	9730	9730	101
394	20250325	130000	126036975	9720	9720	9720	9720	10
395	20250325	125900	125939775	9720	9720	9720	9720	20
396	20250325	125800	125745375	9720	9720	9720	9720	68
397	20250325	125700	125084415	9720	9720	9720	9720	1
398	20250325	125600	125074695	9710	9710	9710	9710	0
399	20250325	125500	125074695	9710	9720	9720	9710	22
400	20250325	125400	124861055	9710	9710	9710	9710	0
401	20250325	125300	124861055	9710	9710	9710	9710	0
402	20250325	125200	124861055	9710	9710	9710	9710	20
403	20250325	125100	124666855	9720	9720	9720	9720	0
404	20250325	125000	124666855	9720	9720	9720	9720	1
405	20250325	124900	124657135	9710	9710	9710	9710	0
406	20250325	124800	124657135	9710	9720	9720	9710	225
407	20250325	124700	122470335	9710	9710	9710	9710	10
408	20250325	124600	122373235	9720	9710	9720	9710	46
409	20250325	124500	121926555	9720	9710	9720	9710	24
410	20250325	124400	121693475	9710	9710	9710	9710	3
411	20250325	124300	121664345	9710	9710	9710	9710	0
412	20250325	124200	121664345	9710	9710	9710	9710	0
413	20250325	124100	121664345	9710	9715	9715	9710	20
414	20250325	124000	121470140	9710	9710	9710	9710	0
415	20250325	123900	121470140	9710	9710	9710	9710	0
416	20250325	123800	121470140	9710	9720	9720	9710	24
417	20250325	123700	121237060	9720	9720	9720	9720	2
418	20250325	123600	121217620	9710	9710	9710	9710	0
419	20250325	123500	121217620	9710	9710	9710	9710	0
420	20250325	123400	121217620	9710	9710	9710	9710	29
421	20250325	123300	120936030	9720	9720	9720	9720	51
422	20250325	123200	120440310	9720	9720	9720	9720	1
423	20250325	123100	120430590	9720	9710	9720	9710	37
424	20250325	123000	120071150	9720	9720	9720	9720	0
425	20250325	122900	120071150	9720	9720	9720	9720	0
426	20250325	122800	120071150	9720	9720	9720	9720	1
427	20250325	122700	120061430	9710	9720	9720	9710	21
428	20250325	122600	119857510	9720	9720	9720	9720	1
429	20250325	122500	119847790	9720	9720	9720	9720	0
430	20250325	122400	119847790	9720	9710	9720	9710	21
431	20250325	122300	119643870	9720	9720	9720	9720	12
432	20250325	122200	119527230	9730	9700	9760	9700	2762
433	20250325	122100	92687070	9710	9710	9710	9710	130
434	20250325	122000	91424770	9710	9710	9710	9710	0
435	20250325	121900	91424770	9710	9710	9710	9710	0
436	20250325	121800	91424770	9710	9720	9720	9710	479
437	20250325	121700	86773580	9720	9720	9720	9720	0
438	20250325	121600	86773580	9720	9730	9730	9720	321
439	20250325	121500	83653300	9730	9730	9730	9730	0
440	20250325	121400	83653300	9730	9730	9730	9730	0
441	20250325	121300	83653300	9730	9730	9730	9730	20
442	20250325	121200	83458700	9740	9740	9740	9740	1
443	20250325	121100	83448960	9730	9730	9730	9730	0
444	20250325	121000	83448960	9730	9730	9730	9730	20
445	20250325	120900	83254360	9740	9740	9740	9740	10
446	20250325	120800	83156960	9740	9740	9740	9740	5
447	20250325	120700	83108260	9740	9740	9740	9740	50
448	20250325	120600	82621260	9730	9730	9730	9730	20
449	20250325	120500	82426660	9740	9740	9740	9740	5
450	20250325	120400	82377960	9740	9740	9740	9740	3
451	20250325	120300	82348740	9730	9730	9730	9730	20
452	20250325	120200	82154140	9740	9730	9740	9730	1001
453	20250325	120100	72414400	9730	9730	9730	9730	0
454	20250325	120000	72414400	9730	9730	9730	9730	0
455	20250325	115900	72414400	9730	9730	9730	9730	20
456	20250325	115800	72219800	9730	9730	9730	9730	0
457	20250325	115700	72219800	9730	9730	9730	9730	0
458	20250325	115600	72219800	9730	9730	9730	9730	0
459	20250325	115500	72219800	9730	9730	9730	9730	21
460	20250325	115400	72015470	9740	9740	9740	9740	0
461	20250325	115300	72015470	9740	9740	9740	9740	0
462	20250325	115200	72015470	9740	9740	9740	9740	13
463	20250325	115100	71888850	9740	9740	9740	9740	0
464	20250325	115000	71888850	9740	9740	9740	9740	10
465	20250325	114900	71791450	9740	9740	9740	9740	10
466	20250325	114800	71694050	9740	9750	9750	9740	42
467	20250325	114700	71284960	9740	9740	9740	9740	0
468	20250325	114600	71284960	9740	9740	9740	9740	0
469	20250325	114500	71284960	9740	9740	9740	9740	20
470	20250325	114400	71090160	9740	9740	9740	9740	36
471	20250325	114300	70739520	9730	9730	9730	9730	0
472	20250325	114200	70739520	9730	9730	9730	9730	0
473	20250325	114100	70739520	9730	9740	9740	9730	22
474	20250325	114000	70525440	9730	9730	9730	9730	0
475	20250325	113900	70525440	9730	9730	9730	9730	0
476	20250325	113800	70525440	9730	9730	9730	9730	20
477	20250325	113700	70330840	9740	9740	9740	9740	10
478	20250325	113600	70233440	9730	9730	9730	9730	0
479	20250325	113500	70233440	9730	9730	9730	9730	0
480	20250325	113400	70233440	9730	9730	9730	9730	20
481	20250325	113300	70038840	9740	9740	9740	9740	2
482	20250325	113200	70019360	9750	9750	9750	9750	0
483	20250325	113100	70019360	9750	9740	9750	9740	171
484	20250325	113000	68352620	9740	9730	9740	9730	20
485	20250325	112900	68157830	9740	9740	9740	9740	1
486	20250325	112800	68148090	9750	9750	9750	9750	0
487	20250325	112700	68148090	9750	9750	9750	9750	0
488	20250325	112600	68148090	9750	9750	9750	9750	1
489	20250325	112500	68138340	9740	9740	9740	9740	20
490	20250325	112400	67943540	9740	9740	9740	9740	0
491	20250325	112300	67943540	9740	9740	9740	9740	0
492	20250325	112200	67943540	9740	9740	9740	9740	300
493	20250325	112100	65021540	9730	9730	9730	9730	0
494	20250325	112000	65021540	9730	9735	9735	9730	20
495	20250325	111900	64826915	9730	9730	9730	9730	0
496	20250325	111800	64826915	9730	9730	9730	9730	0
497	20250325	111700	64826915	9730	9730	9730	9730	20
498	20250325	111600	64632315	9730	9740	9740	9730	50
499	20250325	111500	64145715	9740	9740	9740	9740	100
500	20250325	111400	63171715	9740	9740	9740	9740	1
501	20250325	111300	63161975	9730	9730	9730	9730	20
502	20250325	111200	62967375	9730	9730	9730	9730	0
503	20250325	111100	62967375	9730	9730	9730	9730	0
504	20250325	111000	62967375	9730	9730	9730	9730	20
505	20250325	110900	62772775	9740	9740	9740	9740	0
506	20250325	110800	62772775	9740	9740	9740	9740	0
507	20250325	110700	62772775	9740	9740	9740	9740	49
508	20250325	110600	62295515	9730	9730	9730	9730	20
509	20250325	110500	62100915	9730	9730	9730	9730	0
510	20250325	110400	62100915	9730	9730	9730	9730	0
511	20250325	110300	62100915	9730	9730	9730	9730	20
512	20250325	110200	61906315	9730	9730	9730	9730	0
513	20250325	110100	61906315	9730	9730	9730	9730	0
514	20250325	110000	61906315	9730	9730	9730	9730	0
515	20250325	105900	61906315	9730	9730	9730	9730	20
516	20250325	105800	61711715	9730	9730	9730	9730	0
517	20250325	105700	61711715	9730	9730	9730	9730	0
518	20250325	105600	61711715	9730	9730	9730	9730	22
519	20250325	105500	61497655	9740	9740	9740	9740	2
520	20250325	105400	61478175	9740	9740	9740	9740	1
521	20250325	105300	61468435	9730	9730	9730	9730	0
522	20250325	105200	61468435	9730	9730	9730	9730	29
523	20250325	105100	61186265	9740	9740	9740	9740	0
524	20250325	105000	61186265	9740	9740	9740	9740	0
525	20250325	104900	61186265	9740	9740	9740	9740	20
526	20250325	104800	60991465	9730	9740	9740	9730	29
527	20250325	104700	60709205	9740	9740	9740	9740	1
528	20250325	104600	60699465	9730	9730	9730	9730	0
529	20250325	104500	60699465	9730	9730	9730	9730	20
530	20250325	104400	60504865	9740	9740	9740	9740	0
531	20250325	104300	60504865	9740	9740	9740	9740	0
532	20250325	104200	60504865	9740	9740	9740	9740	4
533	20250325	104100	60465905	9730	9730	9730	9730	20
534	20250325	104000	60271305	9730	9730	9730	9730	0
535	20250325	103900	60271305	9730	9730	9730	9730	0
536	20250325	103800	60271305	9730	9740	9740	9730	22
537	20250325	103700	60057225	9740	9740	9740	9740	18
538	20250325	103600	59881905	9730	9730	9730	9730	0
539	20250325	103500	59881905	9730	9730	9730	9730	0
540	20250325	103400	59881905	9730	9730	9740	9730	22
541	20250325	103300	59667835	9730	9730	9730	9730	5
542	20250325	103200	59619185	9730	9730	9730	9730	10
543	20250325	103100	59521885	9730	9730	9730	9730	136
544	20250325	103000	58198605	9730	9730	9730	9730	0
545	20250325	102900	58198605	9730	9730	9730	9730	0
546	20250325	102800	58198605	9730	9730	9730	9730	0
547	20250325	102700	58198605	9730	9740	9740	9730	22
548	20250325	102600	57984525	9730	9730	9730	9730	200
549	20250325	102500	56038525	9730	9730	9730	9730	0
550	20250325	102400	56038525	9730	9730	9730	9730	50
551	20250325	102300	55552025	9740	9740	9740	9740	5
552	20250325	102200	55503325	9740	9740	9740	9740	0
553	20250325	102100	55503325	9740	9740	9740	9740	0
554	20250325	102000	55503325	9740	9730	9740	9730	21
555	20250325	101900	55298985	9740	9740	9740	9740	7
556	20250325	101800	55230805	9750	9750	9750	9750	1
557	20250325	101700	55221055	9740	9740	9740	9740	182
558	20250325	101600	53448375	9750	9740	9750	9740	3
559	20250325	101500	53419135	9740	9740	9740	9740	0
560	20250325	101400	53419135	9740	9740	9740	9740	0
561	20250325	101300	53419135	9740	9740	9740	9740	20
562	20250325	101200	53224335	9745	9745	9745	9745	20
563	20250325	101100	53029435	9740	9740	9740	9740	0
564	20250325	101000	53029435	9740	9750	9750	9740	50
565	20250325	100900	52542135	9750	9750	9750	9750	1
566	20250325	100800	52532385	9750	9750	9750	9750	0
567	20250325	100700	52532385	9750	9750	9750	9750	3
568	20250325	100600	52503135	9740	9740	9740	9740	20
569	20250325	100500	52308335	9740	9740	9740	9740	71
570	20250325	100400	51616795	9740	9740	9740	9740	0
571	20250325	100300	51616795	9740	9740	9740	9740	20
572	20250325	100200	51421995	9750	9750	9750	9750	5
573	20250325	100100	51373245	9750	9750	9750	9750	0
574	20250325	100000	51373245	9750	9750	9750	9750	4
575	20250325	095900	51334245	9760	9760	9760	9760	0
576	20250325	095800	51334245	9760	9745	9760	9745	104
577	20250325	095700	50319860	9740	9740	9740	9740	1
578	20250325	095600	50310120	9740	9740	9745	9740	84
579	20250325	095500	49491910	9740	9740	9740	9740	0
580	20250325	095400	49491910	9740	9740	9740	9740	0
581	20250325	095300	49491910	9740	9740	9740	9740	0
582	20250325	095200	49491910	9740	9740	9740	9740	20
583	20250325	095100	49297110	9750	9750	9750	9750	0
584	20250325	095000	49297110	9750	9750	9750	9750	0
585	20250325	094900	49297110	9750	9740	9750	9740	22
586	20250325	094800	49082820	9760	9760	9760	9760	0
587	20250325	094700	49082820	9760	9760	9760	9760	2
588	20250325	094600	49063300	9760	9760	9760	9760	16
589	20250325	094500	48907140	9750	9750	9750	9740	133
590	20250325	094400	47610590	9750	9760	9760	9750	231
591	20250325	094300	45358310	9750	9750	9750	9750	0
592	20250325	094200	45358310	9750	9750	9750	9750	0
593	20250325	094100	45358310	9750	9750	9750	9750	20
594	20250325	094000	45163310	9760	9760	9760	9760	0
595	20250325	093900	45163310	9760	9760	9760	9750	6
596	20250325	093800	45104790	9760	9760	9760	9760	246
597	20250325	093700	42703830	9780	9770	9780	9770	198
598	20250325	093600	40768580	9770	9770	9770	9770	30
599	20250325	093500	40475480	9760	9760	9760	9760	0
600	20250325	093400	40475480	9760	9770	9770	9760	22
601	20250325	093300	40260740	9770	9770	9770	9770	0
602	20250325	093200	40260740	9770	9770	9770	9770	1
603	20250325	093100	40250970	9760	9760	9760	9760	20
604	20250325	093000	40055770	9770	9770	9770	9770	252
605	20250325	092900	37593730	9770	9770	9770	9770	0
606	20250325	092800	37593730	9770	9760	9770	9760	201
607	20250325	092700	35630510	9750	9760	9760	9750	43
608	20250325	092600	35211030	9760	9760	9760	9760	1
609	20250325	092500	35201270	9760	9760	9760	9760	1
610	20250325	092400	35191510	9750	9755	9760	9750	198
611	20250325	092300	33259910	9760	9760	9760	9760	1
612	20250325	092200	33250150	9750	9750	9750	9750	1
613	20250325	092100	33240400	9750	9770	9770	9750	23
614	20250325	092000	33015850	9760	9760	9760	9760	45
615	20250325	091900	32576650	9760	9760	9760	9760	53
616	20250325	091800	32059370	9760	9760	9760	9760	106
617	20250325	091700	31024810	9760	9750	9760	9740	1626
618	20250325	091600	15182900	9740	9750	9750	9740	29
619	20250325	091500	14900200	9750	9750	9750	9750	47
620	20250325	091400	14441950	9740	9750	9750	9740	80
621	20250325	091300	13662250	9750	9750	9750	9750	147
622	20250325	091200	12229000	9740	9740	9740	9740	0
623	20250325	091100	12229000	9740	9740	9740	9740	100
624	20250325	091000	11255000	9740	9750	9750	9740	2
625	20250325	090900	11235510	9750	9750	9750	9740	162
626	20250325	090800	9656110	9750	9750	9750	9750	0
627	20250325	090700	9656110	9750	9750	9750	9750	1
628	20250325	090600	9646360	9740	9730	9740	9730	644
629	20250325	090500	3379500	9730	9730	9730	9730	39
630	20250325	090400	3000030	9730	9730	9730	9730	65
631	20250325	090300	2367580	9730	9730	9730	9730	0
632	20250325	090200	2367580	9730	9730	9730	9730	5
633	20250325	090100	2318930	9710	9710	9710	9710	57
634	20250325	090000	1765460	9710	9700	9710	9700	182