KissMeData/323990/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	211500	602017985	8890	8890	8890	8890	230
3	20250326	211400	602017985	8890	8890	8890	8890	0
4	20250326	211300	602017985	8890	8890	8890	8890	0
5	20250326	211200	602017985	8890	8890	8890	8890	0
6	20250326	211100	602017985	8890	8890	8890	8890	0
7	20250326	211000	602017985	8890	8890	8890	8890	0
8	20250326	210900	602017985	8890	8890	8890	8890	0
9	20250326	210800	602017985	8890	8890	8890	8890	0
10	20250326	210700	602017985	8890	8890	8890	8890	0
11	20250326	210600	602017985	8890	8890	8890	8890	0
12	20250326	210500	602017985	8890	8890	8890	8890	0
13	20250326	210400	602017985	8890	8890	8890	8890	0
14	20250326	210300	602017985	8890	8890	8890	8890	0
15	20250326	210200	602017985	8890	8890	8890	8890	0
16	20250326	210100	602017985	8890	8890	8890	8890	0
17	20250326	210000	602017985	8890	8890	8890	8890	0
18	20250326	205900	602017985	8890	8890	8890	8890	0
19	20250326	205800	602017985	8890	8890	8890	8890	0
20	20250326	205700	602017985	8890	8890	8890	8890	0
21	20250326	205600	602017985	8890	8890	8890	8890	0
22	20250326	205500	602017985	8890	8890	8890	8890	0
23	20250326	205400	602017985	8890	8890	8890	8890	0
24	20250326	205300	602017985	8890	8890	8890	8890	0
25	20250326	205200	602017985	8890	8890	8890	8890	0
26	20250326	205100	602017985	8890	8890	8890	8890	0
27	20250326	205000	602017985	8890	8890	8890	8890	0
28	20250326	204900	602017985	8890	8890	8890	8890	0
29	20250326	204800	602017985	8890	8890	8890	8890	0
30	20250326	204700	602017985	8890	8890	8890	8890	0
31	20250326	204600	602017985	8890	8890	8890	8890	0
32	20250326	204500	602017985	8890	8890	8890	8890	230
33	20250326	204400	602017985	8890	8890	8890	8890	0
34	20250326	204300	602017985	8890	8890	8890	8890	0
35	20250326	204200	602017985	8890	8890	8890	8890	0
36	20250326	204100	602017985	8890	8890	8890	8890	0
37	20250326	204000	602017985	8890	8890	8890	8890	0
38	20250326	203900	602017985	8890	8890	8890	8890	0
39	20250326	203800	602017985	8890	8890	8890	8890	0
40	20250326	203700	602017985	8890	8890	8890	8890	0
41	20250326	203600	602017985	8890	8890	8890	8890	0
42	20250326	203500	602017985	8890	8890	8890	8890	0
43	20250326	203400	602017985	8890	8890	8890	8890	0
44	20250326	203300	602017985	8890	8890	8890	8890	0
45	20250326	203200	602017985	8890	8890	8890	8890	0
46	20250326	203100	602017985	8890	8890	8890	8890	0
47	20250326	203000	602017985	8890	8890	8890	8890	0
48	20250326	202900	602017985	8890	8890	8890	8890	0
49	20250326	202800	602017985	8890	8890	8890	8890	0
50	20250326	202700	602017985	8890	8890	8890	8890	0
51	20250326	202600	602017985	8890	8890	8890	8890	0
52	20250326	202500	602017985	8890	8890	8890	8890	0
53	20250326	202400	602017985	8890	8890	8890	8890	0
54	20250326	202300	602017985	8890	8890	8890	8890	0
55	20250326	202200	602017985	8890	8890	8890	8890	0
56	20250326	202100	602017985	8890	8890	8890	8890	0
57	20250326	202000	602017985	8890	8890	8890	8890	0
58	20250326	201900	602017985	8890	8890	8890	8890	0
59	20250326	201800	602017985	8890	8890	8890	8890	0
60	20250326	201700	602017985	8890	8890	8890	8890	0
61	20250326	201600	602017985	8890	8890	8890	8890	0
62	20250326	201500	602017985	8890	8890	8890	8890	230
63	20250326	201400	602017985	8890	8890	8890	8890	0
64	20250326	201300	602017985	8890	8890	8890	8890	0
65	20250326	201200	602017985	8890	8890	8890	8890	0
66	20250326	201100	602017985	8890	8890	8890	8890	0
67	20250326	201000	602017985	8890	8890	8890	8890	0
68	20250326	200900	602017985	8890	8890	8890	8890	0
69	20250326	200800	602017985	8890	8890	8890	8890	0
70	20250326	200700	602017985	8890	8890	8890	8890	0
71	20250326	200600	602017985	8890	8890	8890	8890	0
72	20250326	200500	602017985	8890	8890	8890	8890	0
73	20250326	200400	602017985	8890	8890	8890	8890	0
74	20250326	200300	602017985	8890	8890	8890	8890	0
75	20250326	200200	602017985	8890	8890	8890	8890	0
76	20250326	200100	602017985	8890	8890	8890	8890	0
77	20250326	200000	602017985	8890	8890	8890	8890	0
78	20250326	195900	602017985	8890	8890	8890	8890	0
79	20250326	195800	602017985	8890	8890	8890	8890	0
80	20250326	195700	602017985	8890	8890	8890	8890	0
81	20250326	195600	602017985	8890	8890	8890	8890	0
82	20250326	195500	602017985	8890	8890	8890	8890	0
83	20250326	195400	602017985	8890	8890	8890	8890	0
84	20250326	195300	602017985	8890	8890	8890	8890	0
85	20250326	195200	602017985	8890	8890	8890	8890	0
86	20250326	195100	602017985	8890	8890	8890	8890	0
87	20250326	195000	602017985	8890	8890	8890	8890	0
88	20250326	194900	602017985	8890	8890	8890	8890	0
89	20250326	194800	602017985	8890	8890	8890	8890	0
90	20250326	194700	602017985	8890	8890	8890	8890	0
91	20250326	194600	602017985	8890	8890	8890	8890	0
92	20250326	194500	602017985	8890	8890	8890	8890	230
93	20250326	194400	602017985	8890	8890	8890	8890	0
94	20250326	194300	602017985	8890	8890	8890	8890	0
95	20250326	194200	602017985	8890	8890	8890	8890	0
96	20250326	194100	602017985	8890	8890	8890	8890	0
97	20250326	194000	602017985	8890	8890	8890	8890	0
98	20250326	193900	602017985	8890	8890	8890	8890	0
99	20250326	193800	602017985	8890	8890	8890	8890	0
100	20250326	193700	602017985	8890	8890	8890	8890	0
101	20250326	193600	602017985	8890	8890	8890	8890	0
102	20250326	193500	602017985	8890	8890	8890	8890	0
103	20250326	193400	602017985	8890	8890	8890	8890	0
104	20250326	193300	602017985	8890	8890	8890	8890	0
105	20250326	193200	602017985	8890	8890	8890	8890	0
106	20250326	193100	602017985	8890	8890	8890	8890	0
107	20250326	193000	602017985	8890	8890	8890	8890	0
108	20250326	192900	602017985	8890	8890	8890	8890	0
109	20250326	192800	602017985	8890	8890	8890	8890	0
110	20250326	192700	602017985	8890	8890	8890	8890	0
111	20250326	192600	602017985	8890	8890	8890	8890	0
112	20250326	192500	602017985	8890	8890	8890	8890	0
113	20250326	192400	602017985	8890	8890	8890	8890	0
114	20250326	192300	602017985	8890	8890	8890	8890	0
115	20250326	192200	602017985	8890	8890	8890	8890	0
116	20250326	192100	602017985	8890	8890	8890	8890	0
117	20250326	192000	602017985	8890	8890	8890	8890	0
118	20250326	191900	602017985	8890	8890	8890	8890	0
119	20250326	191800	602017985	8890	8890	8890	8890	0
120	20250326	191700	602017985	8890	8890	8890	8890	0
121	20250326	191600	602017985	8890	8890	8890	8890	0
122	20250326	191500	602017985	8890	8890	8890	8890	230
123	20250326	191400	602017985	8890	8890	8890	8890	0
124	20250326	191300	602017985	8890	8890	8890	8890	0
125	20250326	191200	602017985	8890	8890	8890	8890	0
126	20250326	191100	602017985	8890	8890	8890	8890	0
127	20250326	191000	602017985	8890	8890	8890	8890	0
128	20250326	190900	602017985	8890	8890	8890	8890	0
129	20250326	190800	602017985	8890	8890	8890	8890	0
130	20250326	190700	602017985	8890	8890	8890	8890	0
131	20250326	190600	602017985	8890	8890	8890	8890	0
132	20250326	190500	602017985	8890	8890	8890	8890	0
133	20250326	190400	602017985	8890	8890	8890	8890	0
134	20250326	190300	602017985	8890	8890	8890	8890	0
135	20250326	190200	602017985	8890	8890	8890	8890	0
136	20250326	190100	602017985	8890	8890	8890	8890	0
137	20250326	190000	602017985	8890	8890	8890	8890	0
138	20250326	185900	602017985	8890	8890	8890	8890	0
139	20250326	185800	602017985	8890	8890	8890	8890	0
140	20250326	185700	602017985	8890	8890	8890	8890	0
141	20250326	185600	602017985	8890	8890	8890	8890	0
142	20250326	185500	602017985	8890	8890	8890	8890	0
143	20250326	185400	602017985	8890	8890	8890	8890	0
144	20250326	185300	602017985	8890	8890	8890	8890	0
145	20250326	185200	602017985	8890	8890	8890	8890	0
146	20250326	185100	602017985	8890	8890	8890	8890	0
147	20250326	185000	602017985	8890	8890	8890	8890	0
148	20250326	184900	602017985	8890	8890	8890	8890	0
149	20250326	184800	602017985	8890	8890	8890	8890	0
150	20250326	184700	602017985	8890	8890	8890	8890	0
151	20250326	184600	602017985	8890	8890	8890	8890	0
152	20250326	184500	602017985	8890	8890	8890	8890	230
153	20250326	184400	602017985	8890	8890	8890	8890	0
154	20250326	184300	602017985	8890	8890	8890	8890	0
155	20250326	184200	602017985	8890	8890	8890	8890	0
156	20250326	184100	602017985	8890	8890	8890	8890	0
157	20250326	184000	602017985	8890	8890	8890	8890	0
158	20250326	183900	602017985	8890	8890	8890	8890	0
159	20250326	183800	602017985	8890	8890	8890	8890	0
160	20250326	183700	602017985	8890	8890	8890	8890	0
161	20250326	183600	602017985	8890	8890	8890	8890	0
162	20250326	183500	602017985	8890	8890	8890	8890	0
163	20250326	183400	602017985	8890	8890	8890	8890	0
164	20250326	183300	602017985	8890	8890	8890	8890	0
165	20250326	183200	602017985	8890	8890	8890	8890	0
166	20250326	183100	602017985	8890	8890	8890	8890	0
167	20250326	183000	602017985	8890	8890	8890	8890	0
168	20250326	182900	602017985	8890	8890	8890	8890	0
169	20250326	182800	602017985	8890	8890	8890	8890	0
170	20250326	182700	602017985	8890	8890	8890	8890	0
171	20250326	182600	602017985	8890	8890	8890	8890	0
172	20250326	182500	602017985	8890	8890	8890	8890	0
173	20250326	182400	602017985	8890	8890	8890	8890	0
174	20250326	182300	602017985	8890	8890	8890	8890	0
175	20250326	182200	602017985	8890	8890	8890	8890	0
176	20250326	182100	602017985	8890	8890	8890	8890	0
177	20250326	182000	602017985	8890	8890	8890	8890	0
178	20250326	181900	602017985	8890	8890	8890	8890	0
179	20250326	181800	602017985	8890	8890	8890	8890	0
180	20250326	181700	602017985	8890	8890	8890	8890	0
181	20250326	181600	602017985	8890	8890	8890	8890	0
182	20250326	181500	602017985	8890	8890	8890	8890	230
183	20250326	181400	602017985	8890	8890	8890	8890	0
184	20250326	181300	602017985	8890	8890	8890	8890	0
185	20250326	181200	602017985	8890	8890	8890	8890	0
186	20250326	181100	602017985	8890	8890	8890	8890	0
187	20250326	181000	602017985	8890	8890	8890	8890	0
188	20250326	180900	602017985	8890	8890	8890	8890	0
189	20250326	180800	602017985	8890	8890	8890	8890	0
190	20250326	180700	602017985	8890	8890	8890	8890	0
191	20250326	180600	602017985	8890	8890	8890	8890	0
192	20250326	180500	602017985	8890	8890	8890	8890	0
193	20250326	180400	602017985	8890	8890	8890	8890	0
194	20250326	180300	602017985	8890	8890	8890	8890	0
195	20250326	180200	602017985	8890	8890	8890	8890	0
196	20250326	180100	602017985	8890	8890	8890	8890	0
197	20250326	180000	602017985	8890	8890	8890	8890	0
198	20250326	175900	602017985	8890	8890	8890	8890	0
199	20250326	175800	602017985	8890	8890	8890	8890	0
200	20250326	175700	602017985	8890	8890	8890	8890	0
201	20250326	175600	602017985	8890	8890	8890	8890	0
202	20250326	175500	602017985	8890	8890	8890	8890	0
203	20250326	175400	602017985	8890	8890	8890	8890	0
204	20250326	175300	602017985	8890	8890	8890	8890	0
205	20250326	175200	602017985	8890	8890	8890	8890	0
206	20250326	175100	602017985	8890	8890	8890	8890	0
207	20250326	175000	602017985	8890	8890	8890	8890	0
208	20250326	174900	602017985	8890	8890	8890	8890	0
209	20250326	174800	602017985	8890	8890	8890	8890	0
210	20250326	174700	602017985	8890	8890	8890	8890	0
211	20250326	174600	602017985	8890	8890	8890	8890	0
212	20250326	174500	602017985	8890	8890	8890	8890	230
213	20250326	174400	602017985	8890	8890	8890	8890	0
214	20250326	174300	602017985	8890	8890	8890	8890	0
215	20250326	174200	602017985	8890	8890	8890	8890	0
216	20250326	174100	602017985	8890	8890	8890	8890	0
217	20250326	174000	602017985	8890	8890	8890	8890	0
218	20250326	173900	602017985	8890	8890	8890	8890	0
219	20250326	173800	602017985	8890	8890	8890	8890	0
220	20250326	173700	602017985	8890	8890	8890	8890	0
221	20250326	173600	602017985	8890	8890	8890	8890	0
222	20250326	173500	602017985	8890	8890	8890	8890	0
223	20250326	173400	602017985	8890	8890	8890	8890	0
224	20250326	173300	602017985	8890	8890	8890	8890	0
225	20250326	173200	602017985	8890	8890	8890	8890	0
226	20250326	173100	602017985	8890	8890	8890	8890	0
227	20250326	173000	602017985	8890	8890	8890	8890	0
228	20250326	172900	602017985	8890	8890	8890	8890	0
229	20250326	172800	602017985	8890	8890	8890	8890	0
230	20250326	172700	602017985	8890	8890	8890	8890	0
231	20250326	172600	602017985	8890	8890	8890	8890	0
232	20250326	172500	602017985	8890	8890	8890	8890	0
233	20250326	172400	602017985	8890	8890	8890	8890	0
234	20250326	172300	602017985	8890	8890	8890	8890	0
235	20250326	172200	602017985	8890	8890	8890	8890	0
236	20250326	172100	602017985	8890	8890	8890	8890	0
237	20250326	172000	602017985	8890	8890	8890	8890	0
238	20250326	171900	602017985	8890	8890	8890	8890	0
239	20250326	171800	602017985	8890	8890	8890	8890	0
240	20250326	171700	602017985	8890	8890	8890	8890	0
241	20250326	171600	602017985	8890	8890	8890	8890	0
242	20250326	171500	602017985	8890	8890	8890	8890	230
243	20250326	171400	602017985	8890	8890	8890	8890	0
244	20250326	171300	602017985	8890	8890	8890	8890	0
245	20250326	171200	602017985	8890	8890	8890	8890	0
246	20250326	171100	602017985	8890	8890	8890	8890	0
247	20250326	171000	602017985	8890	8890	8890	8890	0
248	20250326	170900	602017985	8890	8890	8890	8890	0
249	20250326	170800	602017985	8890	8890	8890	8890	0
250	20250326	170700	602017985	8890	8890	8890	8890	0
251	20250326	170600	602017985	8890	8890	8890	8890	0
252	20250326	170500	602017985	8890	8890	8890	8890	0
253	20250326	170400	602017985	8890	8890	8890	8890	0
254	20250326	170300	602017985	8890	8890	8890	8890	0
255	20250326	170200	602017985	8890	8890	8890	8890	0
256	20250326	170100	602017985	8890	8890	8890	8890	0
257	20250326	170000	602017985	8890	8890	8890	8890	0
258	20250326	165900	602017985	8890	8890	8890	8890	0
259	20250326	165800	602017985	8890	8890	8890	8890	0
260	20250326	165700	602017985	8890	8890	8890	8890	0
261	20250326	165600	602017985	8890	8890	8890	8890	0
262	20250326	165500	602017985	8890	8890	8890	8890	0
263	20250326	165400	602017985	8890	8890	8890	8890	0
264	20250326	165300	602017985	8890	8890	8890	8890	0
265	20250326	165200	602017985	8890	8890	8890	8890	0
266	20250326	165100	602017985	8890	8890	8890	8890	0
267	20250326	165000	602017985	8890	8890	8890	8890	0
268	20250326	164900	602017985	8890	8890	8890	8890	0
269	20250326	164800	602017985	8890	8890	8890	8890	0
270	20250326	164700	602017985	8890	8890	8890	8890	0
271	20250326	164600	602017985	8890	8890	8890	8890	0
272	20250326	164500	602017985	8890	8890	8890	8890	230
273	20250326	164400	602017985	8890	8890	8890	8890	0
274	20250326	164300	602017985	8890	8890	8890	8890	0
275	20250326	164200	602017985	8890	8890	8890	8890	0
276	20250326	164100	602017985	8890	8890	8890	8890	0
277	20250326	164000	602017985	8890	8890	8890	8890	0
278	20250326	163900	602017985	8890	8890	8890	8890	0
279	20250326	163800	602017985	8890	8890	8890	8890	0
280	20250326	163700	602017985	8890	8890	8890	8890	0
281	20250326	163600	602017985	8890	8890	8890	8890	0
282	20250326	163500	602017985	8890	8890	8890	8890	0
283	20250326	163400	602017985	8890	8890	8890	8890	0
284	20250326	163300	602017985	8890	8890	8890	8890	0
285	20250326	163200	602017985	8890	8890	8890	8890	0
286	20250326	163100	602017985	8890	8890	8890	8890	0
287	20250326	163000	602017985	8890	8890	8890	8890	0
288	20250326	162900	602017985	8890	8890	8890	8890	0
289	20250326	162800	602017985	8890	8890	8890	8890	0
290	20250326	162700	602017985	8890	8890	8890	8890	0
291	20250326	162600	602017985	8890	8890	8890	8890	0
292	20250326	162500	602017985	8890	8890	8890	8890	0
293	20250326	162400	602017985	8890	8890	8890	8890	0
294	20250326	162300	602017985	8890	8890	8890	8890	0
295	20250326	162200	602017985	8890	8890	8890	8890	0
296	20250326	162100	602017985	8890	8890	8890	8890	0
297	20250326	162000	602017985	8890	8890	8890	8890	0
298	20250326	161900	602017985	8890	8890	8890	8890	0
299	20250326	161800	602017985	8890	8890	8890	8890	0
300	20250326	161700	602017985	8890	8890	8890	8890	0
301	20250326	161600	602017985	8890	8890	8890	8890	0
302	20250326	161500	602017985	8890	8890	8890	8890	230
303	20250326	161400	602017985	8890	8890	8890	8890	0
304	20250326	161300	602017985	8890	8890	8890	8890	0
305	20250326	161200	602017985	8890	8890	8890	8890	0
306	20250326	161100	602017985	8890	8890	8890	8890	0
307	20250326	161000	602017985	8890	8890	8890	8890	0
308	20250326	160900	602017985	8890	8890	8890	8890	0
309	20250326	160800	602017985	8890	8890	8890	8890	0
310	20250326	160700	602017985	8890	8890	8890	8890	0
311	20250326	160600	602017985	8890	8890	8890	8890	0
312	20250326	160500	602017985	8890	8890	8890	8890	0
313	20250326	160400	602017985	8890	8890	8890	8890	0
314	20250326	160300	602017985	8890	8890	8890	8890	0
315	20250326	160200	602017985	8890	8890	8890	8890	0
316	20250326	160100	602017985	8890	8890	8890	8890	0
317	20250326	160000	602017985	8890	8890	8890	8890	0
318	20250326	155900	602017985	8890	8890	8890	8890	0
319	20250326	155800	602017985	8890	8890	8890	8890	0
320	20250326	155700	602017985	8890	8890	8890	8890	0
321	20250326	155600	602017985	8890	8890	8890	8890	0
322	20250326	155500	602017985	8890	8890	8890	8890	0
323	20250326	155400	602017985	8890	8890	8890	8890	0
324	20250326	155300	602017985	8890	8890	8890	8890	0
325	20250326	155200	602017985	8890	8890	8890	8890	0
326	20250326	155100	602017985	8890	8890	8890	8890	0
327	20250326	155000	602017985	8890	8890	8890	8890	0
328	20250326	154900	602017985	8890	8890	8890	8890	0
329	20250326	154800	602017985	8890	8890	8890	8890	0
330	20250326	154700	602017985	8890	8890	8890	8890	0
331	20250326	154600	602017985	8890	8890	8890	8890	0
332	20250326	154500	602017985	8890	8890	8890	8890	230
333	20250326	154400	602017985	8890	8890	8890	8890	0
334	20250326	154300	602017985	8890	8890	8890	8890	0
335	20250326	154200	602017985	8890	8890	8890	8890	0
336	20250326	154100	602017985	8890	8890	8890	8890	0
337	20250326	154000	602017985	8890	8890	8890	8890	0
338	20250326	153900	602017985	8890	8890	8890	8890	0
339	20250326	153800	602017985	8890	8890	8890	8890	0
340	20250326	153700	602017985	8890	8890	8890	8890	0
341	20250326	153600	602017985	8890	8890	8890	8890	0
342	20250326	153500	602017985	8890	8890	8890	8890	0
343	20250326	153400	602017985	8890	8890	8890	8890	0
344	20250326	153300	602017985	8890	8890	8890	8890	0
345	20250326	153200	602017985	8890	8890	8890	8890	0
346	20250326	153100	602017985	8890	8890	8890	8890	0
347	20250326	153000	602017985	8890	8890	8890	8890	230
348	20250326	152900	599973285	8890	8890	8890	8890	0
349	20250326	152800	599973285	8890	8890	8890	8890	0
350	20250326	152700	599973285	8890	8890	8890	8890	0
351	20250326	152600	599973285	8890	8890	8890	8890	0
352	20250326	152500	599973285	8890	8890	8890	8890	0
353	20250326	152400	599973285	8890	8890	8890	8890	0
354	20250326	152300	599973285	8890	8890	8890	8890	0
355	20250326	152200	599973285	8890	8890	8890	8890	0
356	20250326	152100	599973285	8890	8890	8890	8890	0
357	20250326	152000	599973285	8890	8890	8890	8890	0
358	20250326	151900	599973285	8890	8940	9010	8890	196
359	20250326	151800	598216415	9010	8980	9010	8980	396
360	20250326	151700	594655835	8930	8930	8930	8930	145
361	20250326	151600	593360985	8970	8950	8970	8950	141
362	20250326	151500	592097135	8930	8970	8970	8930	566
363	20250326	151400	587040715	9000	8930	9000	8930	16
364	20250326	151300	586897765	8900	8900	8900	8900	0
365	20250326	151200	586897765	8900	8990	9010	8900	620
366	20250326	151100	581354525	9000	9000	9000	9000	0
367	20250326	151000	581354525	9000	8980	9000	8930	1537
368	20250326	150900	567526425	8980	8980	8980	8980	0
369	20250326	150800	567526425	8980	8930	8980	8930	2
370	20250326	150700	567508515	8990	8990	8990	8990	100
371	20250326	150600	566609515	9000	8980	9000	8920	476
372	20250326	150500	562342385	8990	9000	9000	8980	36
373	20250326	150400	562018865	9000	8930	9000	8930	2245
374	20250326	150300	541832165	8970	8930	8970	8930	466
375	20250326	150200	537658185	8860	8860	8860	8860	0
376	20250326	150100	537658185	8860	8860	8860	8860	3
377	20250326	150000	537631605	8940	8940	8940	8940	0
378	20250326	145900	537631605	8940	8940	8940	8940	0
379	20250326	145800	537631605	8940	8940	8940	8940	10
380	20250326	145700	537542205	8940	8940	8940	8940	52
381	20250326	145600	537077325	8950	8950	8950	8950	0
382	20250326	145500	537077325	8950	8950	8950	8950	1
383	20250326	145400	537068375	8950	8910	8950	8910	620
384	20250326	145300	531523205	8910	8880	8910	8820	2841
385	20250326	145200	506375305	8940	8940	8940	8940	100
386	20250326	145100	505481305	8930	8930	8930	8930	2
387	20250326	145000	505463445	8940	8890	8940	8890	1200
388	20250326	144900	494770485	8940	8940	8940	8940	0
389	20250326	144800	494770485	8940	8940	8940	8940	30
390	20250326	144700	494502285	8940	8940	8940	8940	100
391	20250326	144600	493608285	8940	8940	8940	8940	0
392	20250326	144500	493608285	8940	8940	8940	8940	0
393	20250326	144400	493608285	8940	8930	8940	8930	200
394	20250326	144300	491820395	8880	8880	8880	8880	0
395	20250326	144200	491820395	8880	8880	8880	8880	0
396	20250326	144100	491820395	8880	8880	8880	8880	0
397	20250326	144000	491820395	8880	8880	8880	8880	20
398	20250326	143900	491642795	8830	8830	8830	8830	0
399	20250326	143800	491642795	8830	8830	8830	8830	0
400	20250326	143700	491642795	8830	8830	8830	8830	0
401	20250326	143600	491642795	8830	8830	8830	8830	0
402	20250326	143500	491642795	8830	8900	8900	8830	2288
403	20250326	143400	471399135	8900	8900	8900	8900	0
404	20250326	143300	471399135	8900	8900	8900	8900	100
405	20250326	143200	470509135	8900	8900	8900	8900	0
406	20250326	143100	470509135	8900	8900	8900	8900	2
407	20250326	143000	470491335	8890	8890	8890	8890	10
408	20250326	142900	470402435	8900	8900	8900	8900	131
409	20250326	142800	469236535	8900	8900	8900	8900	0
410	20250326	142700	469236535	8900	8900	8900	8900	0
411	20250326	142600	469236535	8900	8900	8900	8900	0
412	20250326	142500	469236535	8900	8900	8900	8900	0
413	20250326	142400	469236535	8900	8900	8900	8900	350
414	20250326	142300	466121535	8900	8900	8900	8900	322
415	20250326	142200	463255735	8900	8900	8900	8900	0
416	20250326	142100	463255735	8900	8900	8900	8900	0
417	20250326	142000	463255735	8900	8900	8900	8900	350
418	20250326	141900	460140735	8900	8900	8900	8900	1
419	20250326	141800	460131835	8950	8950	8950	8950	0
420	20250326	141700	460131835	8950	8930	8950	8870	1428
421	20250326	141600	447376645	8950	8960	8960	8950	80
422	20250326	141500	446659855	8960	8960	8960	8960	99
423	20250326	141400	445772815	8960	8960	8960	8960	12
424	20250326	141300	445665295	8960	8940	8960	8940	1001
425	20250326	141200	436704675	8920	8920	8920	8920	0
426	20250326	141100	436704675	8920	8920	8920	8920	0
427	20250326	141000	436704675	8920	8920	8920	8920	10
428	20250326	140900	436615475	8920	8920	8920	8920	0
429	20250326	140800	436615475	8920	8920	8920	8920	0
430	20250326	140700	436615475	8920	8920	8920	8920	1
431	20250326	140600	436606555	8930	8930	8930	8930	0
432	20250326	140500	436606555	8930	8930	8930	8920	105
433	20250326	140400	435669675	8930	8930	8930	8930	72
434	20250326	140300	435026715	8960	8960	8960	8960	5
435	20250326	140200	434981915	8920	8920	8920	8920	0
436	20250326	140100	434981915	8920	8920	8920	8920	0
437	20250326	140000	434981915	8920	8920	8920	8920	0
438	20250326	135900	434981915	8920	8960	8960	8920	533
439	20250326	135800	430207555	8960	8960	8960	8960	4
440	20250326	135700	430171715	8960	8960	8960	8960	48
441	20250326	135600	429741635	8960	8950	8960	8950	225
442	20250326	135500	427726685	8950	8920	8950	8920	1057
443	20250326	135400	418285465	8920	8910	8920	8910	337
444	20250326	135300	415280425	8920	8920	8920	8920	0
445	20250326	135200	415280425	8920	8920	8920	8920	0
446	20250326	135100	415280425	8920	8890	8920	8890	211
447	20250326	135000	413401485	8880	8880	8880	8880	0
448	20250326	134900	413401485	8880	8880	8880	8880	0
449	20250326	134800	413401485	8880	8920	8920	8880	789
450	20250326	134700	406372505	8940	8940	8940	8940	0
451	20250326	134600	406372505	8940	8940	8940	8940	0
452	20250326	134500	406372505	8940	8940	8940	8940	0
453	20250326	134400	406372505	8940	8940	8940	8940	0
454	20250326	134300	406372505	8940	8940	8940	8940	100
455	20250326	134200	405478505	8910	8910	8910	8910	5
456	20250326	134100	405433955	8900	8900	8900	8900	0
457	20250326	134000	405433955	8900	8900	8900	8900	0
458	20250326	133900	405433955	8900	8900	8900	8900	0
459	20250326	133800	405433955	8900	8900	8900	8900	634
460	20250326	133700	399791355	8940	8980	8980	8940	2006
461	20250326	133600	381811865	8990	8990	8990	8990	196
462	20250326	133500	380049825	9000	9000	9000	9000	0
463	20250326	133400	380049825	9000	8990	9000	8990	528
464	20250326	133300	375301395	8990	8990	8990	8990	0
465	20250326	133200	375301395	8990	8990	8990	8990	1
466	20250326	133100	375292405	8990	8960	8990	8960	3066
467	20250326	133000	347734905	8960	8930	8960	8920	1869
468	20250326	132900	331023115	8920	8920	8920	8920	0
469	20250326	132800	331023115	8920	8920	8920	8920	429
470	20250326	132700	327196435	8880	8880	8880	8880	0
471	20250326	132600	327196435	8880	8880	8880	8880	44
472	20250326	132500	326805715	8890	8890	8890	8890	220
473	20250326	132400	324849915	8890	8890	8890	8890	0
474	20250326	132300	324849915	8890	8890	8890	8890	1
475	20250326	132200	324841025	8890	8890	8890	8890	0
476	20250326	132100	324841025	8890	8890	8890	8890	0
477	20250326	132000	324841025	8890	8890	8890	8890	0
478	20250326	131900	324841025	8890	8920	8930	8890	316
479	20250326	131800	322023235	8920	8920	8920	8920	0
480	20250326	131700	322023235	8920	8920	8920	8920	3
481	20250326	131600	321996475	8920	8920	8920	8920	297
482	20250326	131500	319347235	8920	8920	8920	8920	200
483	20250326	131400	317563235	8920	8920	8920	8920	0
484	20250326	131300	317563235	8920	8920	8920	8920	0
485	20250326	131200	317563235	8920	8920	8920	8920	10
486	20250326	131100	317474035	8920	8900	8920	8900	170
487	20250326	131000	315959175	8890	8890	8890	8890	0
488	20250326	130900	315959175	8890	8890	8890	8890	0
489	20250326	130800	315959175	8890	8890	8890	8890	0
490	20250326	130700	315959175	8890	8890	8890	8890	274
491	20250326	130600	313523315	8890	8890	8890	8890	2
492	20250326	130500	313505535	8880	8880	8880	8880	0
493	20250326	130400	313505535	8880	8880	8880	8880	96
494	20250326	130300	312653055	8910	8910	8910	8910	0
495	20250326	130200	312653055	8910	8910	8910	8910	131
496	20250326	130100	311485845	8910	8910	8910	8910	0
497	20250326	130000	311485845	8910	8910	8910	8910	0
498	20250326	125900	311485845	8910	8910	8910	8910	7
499	20250326	125800	311423475	8910	8910	8910	8910	151
500	20250326	125700	310078065	8880	8880	8880	8880	0
501	20250326	125600	310078065	8880	8880	8880	8880	36
502	20250326	125500	309758385	8880	8910	8910	8880	4
503	20250326	125400	309722835	8910	8910	8910	8910	0
504	20250326	125300	309722835	8910	8910	8910	8910	0
505	20250326	125200	309722835	8910	8910	8910	8910	0
506	20250326	125100	309722835	8910	8910	8910	8910	0
507	20250326	125000	309722835	8910	8890	8910	8890	1157
508	20250326	124900	299422695	8890	8890	8890	8890	0
509	20250326	124800	299422695	8890	8890	8890	8890	0
510	20250326	124700	299422695	8890	8890	8890	8890	358
511	20250326	124600	296240075	8890	8890	8890	8890	0
512	20250326	124500	296240075	8890	8890	8890	8890	0
513	20250326	124400	296240075	8890	8890	8890	8890	0
514	20250326	124300	296240075	8890	8890	8890	8890	0
515	20250326	124200	296240075	8890	8890	8890	8890	0
516	20250326	124100	296240075	8890	8890	8890	8890	0
517	20250326	124000	296240075	8890	8890	8890	8890	0
518	20250326	123900	296240075	8890	8890	8890	8890	0
519	20250326	123800	296240075	8890	8890	8890	8890	0
520	20250326	123700	296240075	8890	8840	8890	8840	300
521	20250326	123600	293583075	8840	8840	8840	8840	0
522	20250326	123500	293583075	8840	8840	8840	8840	0
523	20250326	123400	293583075	8840	8840	8840	8840	0
524	20250326	123300	293583075	8840	8840	8840	8840	800
525	20250326	123200	286511075	8890	8890	8890	8890	0
526	20250326	123100	286511075	8890	8890	8890	8890	1125
527	20250326	123000	276509825	8890	8890	8890	8890	0
528	20250326	122900	276509825	8890	8890	8890	8890	0
529	20250326	122800	276509825	8890	8890	8890	8890	0
530	20250326	122700	276509825	8890	8890	8890	8890	75
531	20250326	122600	275843075	8900	8900	8900	8900	0
532	20250326	122500	275843075	8900	8900	8900	8900	0
533	20250326	122400	275843075	8900	8900	8900	8900	2
534	20250326	122300	275825275	8890	8890	8890	8890	10
535	20250326	122200	275736375	8890	8890	8890	8890	0
536	20250326	122100	275736375	8890	8880	8890	8880	52
537	20250326	122000	275274345	8840	8840	8840	8840	0
538	20250326	121900	275274345	8840	8850	8850	8840	359
539	20250326	121800	272097395	8850	8850	8850	8850	0
540	20250326	121700	272097395	8850	8850	8850	8850	0
541	20250326	121600	272097395	8850	8850	8850	8850	0
542	20250326	121500	272097395	8850	8850	8850	8850	0
543	20250326	121400	272097395	8850	8850	8850	8850	7
544	20250326	121300	272035445	8850	8850	8850	8850	231
545	20250326	121200	269991095	8860	8860	8860	8860	10
546	20250326	121100	269902495	8860	8860	8860	8860	11
547	20250326	121000	269805035	8860	8860	8860	8860	27
548	20250326	120900	269565815	8860	8880	8880	8860	1000
549	20250326	120800	260700655	8890	8900	8900	8890	41
550	20250326	120700	260336065	8910	8910	8910	8910	0
551	20250326	120600	260336065	8910	8910	8910	8910	0
552	20250326	120500	260336065	8910	8910	8910	8910	0
553	20250326	120400	260336065	8910	8910	8910	8910	0
554	20250326	120300	260336065	8910	8910	8910	8910	0
555	20250326	120200	260336065	8910	8910	8910	8910	0
556	20250326	120100	260336065	8910	8910	8910	8910	0
557	20250326	120000	260336065	8910	8910	8910	8910	0
558	20250326	115900	260336065	8910	8910	8910	8910	0
559	20250326	115800	260336065	8910	8910	8910	8910	0
560	20250326	115700	260336065	8910	8910	8910	8910	10
561	20250326	115600	260246965	8910	8910	8910	8910	0
562	20250326	115500	260246965	8910	8880	8910	8880	79
563	20250326	115400	259545415	8910	8920	8920	8910	2
564	20250326	115300	259527585	8920	8920	8920	8920	0
565	20250326	115200	259527585	8920	8920	8920	8920	0
566	20250326	115100	259527585	8920	8910	8920	8910	500
567	20250326	115000	255069285	8920	8920	8920	8920	0
568	20250326	114900	255069285	8920	8920	8920	8920	0
569	20250326	114800	255069285	8920	8920	8920	8920	0
570	20250326	114700	255069285	8920	8920	8920	8920	0
571	20250326	114600	255069285	8920	8920	8920	8920	0
572	20250326	114500	255069285	8920	8910	8920	8910	2
573	20250326	114400	255051455	8910	8910	8910	8910	5
574	20250326	114300	255006905	8920	8870	8920	8860	57
575	20250326	114200	254501275	8920	8920	8920	8920	300
576	20250326	114100	251825275	8920	8910	8920	8910	893
577	20250326	114000	243861475	8860	8860	8860	8860	6
578	20250326	113900	243808315	8860	8860	8860	8860	106
579	20250326	113800	242869155	8860	8860	8860	8860	2
580	20250326	113700	242851435	8920	8920	8920	8920	7
581	20250326	113600	242788995	8920	8920	8920	8920	2
582	20250326	113500	242771155	8920	8920	8920	8920	0
583	20250326	113400	242771155	8920	8920	8920	8920	0
584	20250326	113300	242771155	8920	8920	8920	8920	0
585	20250326	113200	242771155	8920	8920	8920	8920	0
586	20250326	113100	242771155	8920	8920	8920	8920	0
587	20250326	113000	242771155	8920	8920	8920	8920	0
588	20250326	112900	242771155	8920	8920	8920	8920	0
589	20250326	112800	242771155	8920	8920	8920	8920	1
590	20250326	112700	242762235	8850	8920	8930	8850	78
591	20250326	112600	242070865	8880	8930	8930	8880	101
592	20250326	112500	241173935	8930	8930	8930	8930	1
593	20250326	112400	241165005	8890	8930	8930	8890	21
594	20250326	112300	240978275	8930	8930	8930	8930	1
595	20250326	112200	240969345	8890	8930	8930	8890	251
596	20250326	112100	238729995	8930	8930	8930	8930	10
597	20250326	112000	238640695	8940	8930	8940	8930	56
598	20250326	111900	238140605	8940	8930	8940	8930	11
599	20250326	111800	238042365	8940	8940	8940	8940	1
600	20250326	111700	238033425	8890	8930	8940	8890	79
601	20250326	111600	237327965	8940	8910	8940	8910	51
602	20250326	111500	236873525	8910	8900	8910	8900	556
603	20250326	111400	231924565	8900	8900	8900	8900	0
604	20250326	111300	231924565	8900	8900	8900	8900	13
605	20250326	111200	231808865	8900	8880	8900	8880	216
606	20250326	111100	229889625	8880	8870	8880	8870	158
607	20250326	111000	228486685	8880	8860	8880	8860	121
608	20250326	110900	227414205	8860	8860	8860	8860	1
609	20250326	110800	227405345	8860	8860	8860	8860	10
610	20250326	110700	227316745	8860	8860	8860	8860	6
611	20250326	110600	227263585	8860	8860	8860	8860	0
612	20250326	110500	227263585	8860	8860	8860	8860	508
613	20250326	110400	222762705	8870	8870	8870	8870	0
614	20250326	110300	222762705	8870	8870	8870	8870	1
615	20250326	110200	222753835	8850	8850	8850	8850	224
616	20250326	110100	220771435	8850	8840	8850	8830	519
617	20250326	110000	216185965	8840	8840	8840	8840	200
618	20250326	105900	214417965	8840	8840	8840	8840	1
619	20250326	105800	214409125	8840	8830	8840	8830	313
620	20250326	105700	211645315	8810	8810	8810	8810	0
621	20250326	105600	211645315	8810	8810	8810	8810	0
622	20250326	105500	211645315	8810	8810	8810	8810	0
623	20250326	105400	211645315	8810	8810	8810	8810	14
624	20250326	105300	211521975	8830	8830	8830	8830	13
625	20250326	105200	211407185	8830	8830	8830	8830	6
626	20250326	105100	211354205	8830	8830	8830	8830	0
627	20250326	105000	211354205	8830	8830	8830	8830	449
628	20250326	104900	207389535	8830	8830	8830	8830	62
629	20250326	104800	206842075	8830	8830	8830	8830	20
630	20250326	104700	206665475	8830	8830	8830	8830	0
631	20250326	104600	206665475	8830	8830	8830	8830	19
632	20250326	104500	206497705	8830	8830	8830	8830	15
633	20250326	104400	206365255	8830	8820	8830	8820	332
634	20250326	104300	203436085	8810	8810	8810	8810	0
635	20250326	104200	203436085	8810	8810	8810	8810	591
636	20250326	104100	198229375	8810	8810	8810	8810	185
637	20250326	104000	196599525	8800	8800	8800	8800	0
638	20250326	103900	196599525	8800	8800	8800	8800	10
639	20250326	103800	196511525	8810	8810	8810	8810	0
640	20250326	103700	196511525	8810	8810	8810	8810	25
641	20250326	103600	196291275	8810	8810	8810	8810	107
642	20250326	103500	195348605	8820	8820	8820	8820	2
643	20250326	103400	195330965	8820	8820	8820	8820	0
644	20250326	103300	195330965	8820	8820	8820	8820	2
645	20250326	103200	195313325	8800	8800	8800	8800	0
646	20250326	103100	195313325	8800	8800	8800	8800	0
647	20250326	103000	195313325	8800	8800	8800	8800	13
648	20250326	102900	195198925	8800	8800	8800	8800	12
649	20250326	102800	195093325	8800	8800	8800	8800	93
650	20250326	102700	194274925	8820	8810	8820	8800	305
651	20250326	102600	191590495	8820	8820	8820	8820	20
652	20250326	102500	191414095	8820	8820	8820	8820	0
653	20250326	102400	191414095	8820	8820	8820	8820	1
654	20250326	102300	191405275	8810	8810	8810	8810	1
655	20250326	102200	191396465	8830	8830	8830	8830	1
656	20250326	102100	191387635	8830	8830	8830	8830	1
657	20250326	102000	191378805	8790	8790	8790	8790	29
658	20250326	101900	191123895	8790	8800	8800	8790	96
659	20250326	101800	190279385	8840	8840	8840	8840	5
660	20250326	101700	190235185	8800	8810	8810	8800	48
661	20250326	101600	189812735	8850	8850	8850	8850	12
662	20250326	101500	189706535	8810	8810	8810	8810	8
663	20250326	101400	189636055	8800	8810	8810	8800	55
664	20250326	101300	189151955	8810	8810	8810	8810	0
665	20250326	101200	189151955	8810	8810	8810	8810	0
666	20250326	101100	189151955	8810	8810	8810	8810	0
667	20250326	101000	189151955	8810	8800	8810	8800	1033
668	20250326	100900	180061365	8790	8780	8790	8780	214
669	20250326	100800	178180575	8780	8780	8780	8780	0
670	20250326	100700	178180575	8780	8780	8780	8780	0
671	20250326	100600	178180575	8780	8780	8780	8780	326
672	20250326	100500	175318295	8780	8780	8780	8780	0
673	20250326	100400	175318295	8780	8780	8780	8780	0
674	20250326	100300	175318295	8780	8780	8780	8780	39
675	20250326	100200	174975875	8770	8770	8770	8770	44
676	20250326	100100	174589995	8780	8780	8780	8780	0
677	20250326	100000	174589995	8780	8780	8780	8780	411
678	20250326	095900	170981415	8770	8770	8770	8770	40
679	20250326	095800	170630615	8770	8770	8770	8770	0
680	20250326	095700	170630615	8770	8770	8770	8770	85
681	20250326	095600	169885165	8770	8770	8770	8770	7
682	20250326	095500	169823775	8770	8765	8770	8765	137
683	20250326	095400	168622335	8770	8770	8770	8770	1
684	20250326	095300	168613565	8780	8780	8780	8780	13
685	20250326	095200	168499425	8780	8780	8780	8780	0
686	20250326	095100	168499425	8780	8790	8790	8780	938
687	20250326	095000	160263765	8780	8780	8780	8780	0
688	20250326	094900	160263765	8780	8780	8780	8780	578
689	20250326	094800	155188925	8770	8770	8770	8770	10
690	20250326	094700	155101225	8760	8760	8760	8760	51
691	20250326	094600	154654465	8760	8760	8760	8750	136
692	20250326	094500	153463775	8760	8750	8760	8750	108
693	20250326	094400	152518575	8760	8760	8760	8760	14
694	20250326	094300	152395935	8760	8750	8760	8750	113
695	20250326	094200	151407115	8760	8760	8760	8760	4
696	20250326	094100	151372075	8770	8770	8770	8770	0
697	20250326	094000	151372075	8770	8750	8770	8740	932
698	20250326	093900	143219375	8760	8760	8760	8760	75
699	20250326	093800	142562375	8760	8760	8760	8750	214
700	20250326	093700	140688895	8760	8790	8790	8760	916
701	20250326	093600	132657235	8790	8790	8790	8790	116
702	20250326	093500	131637595	8780	8790	8790	8780	41
703	20250326	093400	131277365	8810	8810	8810	8810	0
704	20250326	093300	131277365	8810	8790	8810	8770	1025
705	20250326	093200	122286875	8790	8785	8790	8780	488
706	20250326	093100	117999460	8770	8780	8780	8770	1002
707	20250326	093000	109206790	8780	8790	8790	8780	922
708	20250326	092900	101102470	8790	8800	8800	8790	1207
709	20250326	092800	90487490	8800	8800	8800	8800	668
710	20250326	092700	84609090	8810	8810	8810	8810	572
711	20250326	092600	79569770	8820	8830	8830	8820	301
712	20250326	092500	76914710	8840	8840	8840	8840	90
713	20250326	092400	76119110	8850	8870	8870	8850	405
714	20250326	092300	72532860	8870	8870	8870	8870	1
715	20250326	092200	72523990	8830	8830	8830	8830	170
716	20250326	092100	71022890	8880	8880	8880	8880	51
717	20250326	092000	70570010	8820	8880	8880	8820	135
718	20250326	091900	69379200	8880	8880	8880	8820	754
719	20250326	091800	62724440	8880	8860	8880	8850	20
720	20250326	091700	62546920	8890	8890	8890	8890	29
721	20250326	091600	62289110	8840	8840	8840	8840	0
722	20250326	091500	62289110	8840	8850	8850	8840	445
723	20250326	091400	58353070	8850	8860	8860	8830	3941
724	20250326	091300	23438670	8870	8900	8900	8870	428
725	20250326	091200	19640660	8900	8900	8900	8900	4
726	20250326	091100	19605060	8890	8910	8910	8890	8
727	20250326	091000	19533920	8880	8880	8880	8880	101
728	20250326	090900	18637040	8880	8890	8890	8880	621
729	20250326	090800	13119520	8880	8880	8880	8880	200
730	20250326	090700	11343520	8870	8870	8870	8870	16
731	20250326	090600	11201600	8860	8910	8910	8860	197
732	20250326	090500	9456130	8910	8860	8910	8860	176
733	20250326	090400	7896720	8860	8910	8910	8860	152
734	20250326	090300	6548190	8910	8930	8930	8910	210
735	20250326	090200	4675750	8960	8960	8960	8960	37
736	20250326	090100	4344230	8960	8900	8990	8900	231
737	20250326	090000	2269310	8830	8830	8830	8830	257