KissMeData/272450/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	210100	552008510	9640	9640	9640	9640	1147
3	20250326	210000	552008510	9640	9640	9640	9640	0
4	20250326	205900	552008510	9640	9640	9640	9640	0
5	20250326	205800	552008510	9640	9640	9640	9640	0
6	20250326	205700	552008510	9640	9640	9640	9640	0
7	20250326	205600	552008510	9640	9640	9640	9640	0
8	20250326	205500	552008510	9640	9640	9640	9640	0
9	20250326	205400	552008510	9640	9640	9640	9640	0
10	20250326	205300	552008510	9640	9640	9640	9640	0
11	20250326	205200	552008510	9640	9640	9640	9640	0
12	20250326	205100	552008510	9640	9640	9640	9640	0
13	20250326	205000	552008510	9640	9640	9640	9640	0
14	20250326	204900	552008510	9640	9640	9640	9640	0
15	20250326	204800	552008510	9640	9640	9640	9640	0
16	20250326	204700	552008510	9640	9640	9640	9640	0
17	20250326	204600	552008510	9640	9640	9640	9640	0
18	20250326	204500	552008510	9640	9640	9640	9640	0
19	20250326	204400	552008510	9640	9640	9640	9640	0
20	20250326	204300	552008510	9640	9640	9640	9640	0
21	20250326	204200	552008510	9640	9640	9640	9640	0
22	20250326	204100	552008510	9640	9640	9640	9640	0
23	20250326	204000	552008510	9640	9640	9640	9640	0
24	20250326	203900	552008510	9640	9640	9640	9640	0
25	20250326	203800	552008510	9640	9640	9640	9640	0
26	20250326	203700	552008510	9640	9640	9640	9640	0
27	20250326	203600	552008510	9640	9640	9640	9640	0
28	20250326	203500	552008510	9640	9640	9640	9640	0
29	20250326	203400	552008510	9640	9640	9640	9640	0
30	20250326	203300	552008510	9640	9640	9640	9640	0
31	20250326	203200	552008510	9640	9640	9640	9640	0
32	20250326	203100	552008510	9640	9640	9640	9640	1147
33	20250326	203000	552008510	9640	9640	9640	9640	0
34	20250326	202900	552008510	9640	9640	9640	9640	0
35	20250326	202800	552008510	9640	9640	9640	9640	0
36	20250326	202700	552008510	9640	9640	9640	9640	0
37	20250326	202600	552008510	9640	9640	9640	9640	0
38	20250326	202500	552008510	9640	9640	9640	9640	0
39	20250326	202400	552008510	9640	9640	9640	9640	0
40	20250326	202300	552008510	9640	9640	9640	9640	0
41	20250326	202200	552008510	9640	9640	9640	9640	0
42	20250326	202100	552008510	9640	9640	9640	9640	0
43	20250326	202000	552008510	9640	9640	9640	9640	0
44	20250326	201900	552008510	9640	9640	9640	9640	0
45	20250326	201800	552008510	9640	9640	9640	9640	0
46	20250326	201700	552008510	9640	9640	9640	9640	0
47	20250326	201600	552008510	9640	9640	9640	9640	0
48	20250326	201500	552008510	9640	9640	9640	9640	0
49	20250326	201400	552008510	9640	9640	9640	9640	0
50	20250326	201300	552008510	9640	9640	9640	9640	0
51	20250326	201200	552008510	9640	9640	9640	9640	0
52	20250326	201100	552008510	9640	9640	9640	9640	0
53	20250326	201000	552008510	9640	9640	9640	9640	0
54	20250326	200900	552008510	9640	9640	9640	9640	0
55	20250326	200800	552008510	9640	9640	9640	9640	0
56	20250326	200700	552008510	9640	9640	9640	9640	0
57	20250326	200600	552008510	9640	9640	9640	9640	0
58	20250326	200500	552008510	9640	9640	9640	9640	0
59	20250326	200400	552008510	9640	9640	9640	9640	0
60	20250326	200300	552008510	9640	9640	9640	9640	0
61	20250326	200200	552008510	9640	9640	9640	9640	0
62	20250326	200100	552008510	9640	9640	9640	9640	1147
63	20250326	200000	552008510	9640	9640	9640	9640	0
64	20250326	195900	552008510	9640	9640	9640	9640	0
65	20250326	195800	552008510	9640	9640	9640	9640	0
66	20250326	195700	552008510	9640	9640	9640	9640	0
67	20250326	195600	552008510	9640	9640	9640	9640	0
68	20250326	195500	552008510	9640	9640	9640	9640	0
69	20250326	195400	552008510	9640	9640	9640	9640	0
70	20250326	195300	552008510	9640	9640	9640	9640	0
71	20250326	195200	552008510	9640	9640	9640	9640	0
72	20250326	195100	552008510	9640	9640	9640	9640	0
73	20250326	195000	552008510	9640	9640	9640	9640	0
74	20250326	194900	552008510	9640	9640	9640	9640	0
75	20250326	194800	552008510	9640	9640	9640	9640	0
76	20250326	194700	552008510	9640	9640	9640	9640	0
77	20250326	194600	552008510	9640	9640	9640	9640	0
78	20250326	194500	552008510	9640	9640	9640	9640	0
79	20250326	194400	552008510	9640	9640	9640	9640	0
80	20250326	194300	552008510	9640	9640	9640	9640	0
81	20250326	194200	552008510	9640	9640	9640	9640	0
82	20250326	194100	552008510	9640	9640	9640	9640	0
83	20250326	194000	552008510	9640	9640	9640	9640	0
84	20250326	193900	552008510	9640	9640	9640	9640	0
85	20250326	193800	552008510	9640	9640	9640	9640	0
86	20250326	193700	552008510	9640	9640	9640	9640	0
87	20250326	193600	552008510	9640	9640	9640	9640	0
88	20250326	193500	552008510	9640	9640	9640	9640	0
89	20250326	193400	552008510	9640	9640	9640	9640	0
90	20250326	193300	552008510	9640	9640	9640	9640	0
91	20250326	193200	552008510	9640	9640	9640	9640	0
92	20250326	193100	552008510	9640	9640	9640	9640	1147
93	20250326	193000	552008510	9640	9640	9640	9640	0
94	20250326	192900	552008510	9640	9640	9640	9640	0
95	20250326	192800	552008510	9640	9640	9640	9640	0
96	20250326	192700	552008510	9640	9640	9640	9640	0
97	20250326	192600	552008510	9640	9640	9640	9640	0
98	20250326	192500	552008510	9640	9640	9640	9640	0
99	20250326	192400	552008510	9640	9640	9640	9640	0
100	20250326	192300	552008510	9640	9640	9640	9640	0
101	20250326	192200	552008510	9640	9640	9640	9640	0
102	20250326	192100	552008510	9640	9640	9640	9640	0
103	20250326	192000	552008510	9640	9640	9640	9640	0
104	20250326	191900	552008510	9640	9640	9640	9640	0
105	20250326	191800	552008510	9640	9640	9640	9640	0
106	20250326	191700	552008510	9640	9640	9640	9640	0
107	20250326	191600	552008510	9640	9640	9640	9640	0
108	20250326	191500	552008510	9640	9640	9640	9640	0
109	20250326	191400	552008510	9640	9640	9640	9640	0
110	20250326	191300	552008510	9640	9640	9640	9640	0
111	20250326	191200	552008510	9640	9640	9640	9640	0
112	20250326	191100	552008510	9640	9640	9640	9640	0
113	20250326	191000	552008510	9640	9640	9640	9640	0
114	20250326	190900	552008510	9640	9640	9640	9640	0
115	20250326	190800	552008510	9640	9640	9640	9640	0
116	20250326	190700	552008510	9640	9640	9640	9640	0
117	20250326	190600	552008510	9640	9640	9640	9640	0
118	20250326	190500	552008510	9640	9640	9640	9640	0
119	20250326	190400	552008510	9640	9640	9640	9640	0
120	20250326	190300	552008510	9640	9640	9640	9640	0
121	20250326	190200	552008510	9640	9640	9640	9640	0
122	20250326	190100	552008510	9640	9640	9640	9640	1147
123	20250326	190000	552008510	9640	9640	9640	9640	0
124	20250326	185900	552008510	9640	9640	9640	9640	0
125	20250326	185800	552008510	9640	9640	9640	9640	0
126	20250326	185700	552008510	9640	9640	9640	9640	0
127	20250326	185600	552008510	9640	9640	9640	9640	0
128	20250326	185500	552008510	9640	9640	9640	9640	0
129	20250326	185400	552008510	9640	9640	9640	9640	0
130	20250326	185300	552008510	9640	9640	9640	9640	0
131	20250326	185200	552008510	9640	9640	9640	9640	0
132	20250326	185100	552008510	9640	9640	9640	9640	0
133	20250326	185000	552008510	9640	9640	9640	9640	0
134	20250326	184900	552008510	9640	9640	9640	9640	0
135	20250326	184800	552008510	9640	9640	9640	9640	0
136	20250326	184700	552008510	9640	9640	9640	9640	0
137	20250326	184600	552008510	9640	9640	9640	9640	0
138	20250326	184500	552008510	9640	9640	9640	9640	0
139	20250326	184400	552008510	9640	9640	9640	9640	0
140	20250326	184300	552008510	9640	9640	9640	9640	0
141	20250326	184200	552008510	9640	9640	9640	9640	0
142	20250326	184100	552008510	9640	9640	9640	9640	0
143	20250326	184000	552008510	9640	9640	9640	9640	0
144	20250326	183900	552008510	9640	9640	9640	9640	0
145	20250326	183800	552008510	9640	9640	9640	9640	0
146	20250326	183700	552008510	9640	9640	9640	9640	0
147	20250326	183600	552008510	9640	9640	9640	9640	0
148	20250326	183500	552008510	9640	9640	9640	9640	0
149	20250326	183400	552008510	9640	9640	9640	9640	0
150	20250326	183300	552008510	9640	9640	9640	9640	0
151	20250326	183200	552008510	9640	9640	9640	9640	0
152	20250326	183100	552008510	9640	9640	9640	9640	1147
153	20250326	183000	552008510	9640	9640	9640	9640	0
154	20250326	182900	552008510	9640	9640	9640	9640	0
155	20250326	182800	552008510	9640	9640	9640	9640	0
156	20250326	182700	552008510	9640	9640	9640	9640	0
157	20250326	182600	552008510	9640	9640	9640	9640	0
158	20250326	182500	552008510	9640	9640	9640	9640	0
159	20250326	182400	552008510	9640	9640	9640	9640	0
160	20250326	182300	552008510	9640	9640	9640	9640	0
161	20250326	182200	552008510	9640	9640	9640	9640	0
162	20250326	182100	552008510	9640	9640	9640	9640	0
163	20250326	182000	552008510	9640	9640	9640	9640	0
164	20250326	181900	552008510	9640	9640	9640	9640	0
165	20250326	181800	552008510	9640	9640	9640	9640	0
166	20250326	181700	552008510	9640	9640	9640	9640	0
167	20250326	181600	552008510	9640	9640	9640	9640	0
168	20250326	181500	552008510	9640	9640	9640	9640	0
169	20250326	181400	552008510	9640	9640	9640	9640	0
170	20250326	181300	552008510	9640	9640	9640	9640	0
171	20250326	181200	552008510	9640	9640	9640	9640	0
172	20250326	181100	552008510	9640	9640	9640	9640	0
173	20250326	181000	552008510	9640	9640	9640	9640	0
174	20250326	180900	552008510	9640	9640	9640	9640	0
175	20250326	180800	552008510	9640	9640	9640	9640	0
176	20250326	180700	552008510	9640	9640	9640	9640	0
177	20250326	180600	552008510	9640	9640	9640	9640	0
178	20250326	180500	552008510	9640	9640	9640	9640	0
179	20250326	180400	552008510	9640	9640	9640	9640	0
180	20250326	180300	552008510	9640	9640	9640	9640	0
181	20250326	180200	552008510	9640	9640	9640	9640	0
182	20250326	180100	552008510	9640	9640	9640	9640	1147
183	20250326	180000	552008510	9640	9640	9640	9640	0
184	20250326	175900	552008510	9640	9640	9640	9640	0
185	20250326	175800	552008510	9640	9640	9640	9640	0
186	20250326	175700	552008510	9640	9640	9640	9640	0
187	20250326	175600	552008510	9640	9640	9640	9640	0
188	20250326	175500	552008510	9640	9640	9640	9640	0
189	20250326	175400	552008510	9640	9640	9640	9640	0
190	20250326	175300	552008510	9640	9640	9640	9640	0
191	20250326	175200	552008510	9640	9640	9640	9640	0
192	20250326	175100	552008510	9640	9640	9640	9640	0
193	20250326	175000	552008510	9640	9640	9640	9640	0
194	20250326	174900	552008510	9640	9640	9640	9640	0
195	20250326	174800	552008510	9640	9640	9640	9640	0
196	20250326	174700	552008510	9640	9640	9640	9640	0
197	20250326	174600	552008510	9640	9640	9640	9640	0
198	20250326	174500	552008510	9640	9640	9640	9640	0
199	20250326	174400	552008510	9640	9640	9640	9640	0
200	20250326	174300	552008510	9640	9640	9640	9640	0
201	20250326	174200	552008510	9640	9640	9640	9640	0
202	20250326	174100	552008510	9640	9640	9640	9640	0
203	20250326	174000	552008510	9640	9640	9640	9640	0
204	20250326	173900	552008510	9640	9640	9640	9640	0
205	20250326	173800	552008510	9640	9640	9640	9640	0
206	20250326	173700	552008510	9640	9640	9640	9640	0
207	20250326	173600	552008510	9640	9640	9640	9640	0
208	20250326	173500	552008510	9640	9640	9640	9640	0
209	20250326	173400	552008510	9640	9640	9640	9640	0
210	20250326	173300	552008510	9640	9640	9640	9640	0
211	20250326	173200	552008510	9640	9640	9640	9640	0
212	20250326	173100	552008510	9640	9640	9640	9640	1147
213	20250326	173000	552008510	9640	9640	9640	9640	0
214	20250326	172900	552008510	9640	9640	9640	9640	0
215	20250326	172800	552008510	9640	9640	9640	9640	0
216	20250326	172700	552008510	9640	9640	9640	9640	0
217	20250326	172600	552008510	9640	9640	9640	9640	0
218	20250326	172500	552008510	9640	9640	9640	9640	0
219	20250326	172400	552008510	9640	9640	9640	9640	0
220	20250326	172300	552008510	9640	9640	9640	9640	0
221	20250326	172200	552008510	9640	9640	9640	9640	0
222	20250326	172100	552008510	9640	9640	9640	9640	0
223	20250326	172000	552008510	9640	9640	9640	9640	0
224	20250326	171900	552008510	9640	9640	9640	9640	0
225	20250326	171800	552008510	9640	9640	9640	9640	0
226	20250326	171700	552008510	9640	9640	9640	9640	0
227	20250326	171600	552008510	9640	9640	9640	9640	0
228	20250326	171500	552008510	9640	9640	9640	9640	0
229	20250326	171400	552008510	9640	9640	9640	9640	0
230	20250326	171300	552008510	9640	9640	9640	9640	0
231	20250326	171200	552008510	9640	9640	9640	9640	0
232	20250326	171100	552008510	9640	9640	9640	9640	0
233	20250326	171000	552008510	9640	9640	9640	9640	0
234	20250326	170900	552008510	9640	9640	9640	9640	0
235	20250326	170800	552008510	9640	9640	9640	9640	0
236	20250326	170700	552008510	9640	9640	9640	9640	0
237	20250326	170600	552008510	9640	9640	9640	9640	0
238	20250326	170500	552008510	9640	9640	9640	9640	0
239	20250326	170400	552008510	9640	9640	9640	9640	0
240	20250326	170300	552008510	9640	9640	9640	9640	0
241	20250326	170200	552008510	9640	9640	9640	9640	0
242	20250326	170100	552008510	9640	9640	9640	9640	1147
243	20250326	170000	552008510	9640	9640	9640	9640	0
244	20250326	165900	552008510	9640	9640	9640	9640	0
245	20250326	165800	552008510	9640	9640	9640	9640	0
246	20250326	165700	552008510	9640	9640	9640	9640	0
247	20250326	165600	552008510	9640	9640	9640	9640	0
248	20250326	165500	552008510	9640	9640	9640	9640	0
249	20250326	165400	552008510	9640	9640	9640	9640	0
250	20250326	165300	552008510	9640	9640	9640	9640	0
251	20250326	165200	552008510	9640	9640	9640	9640	0
252	20250326	165100	552008510	9640	9640	9640	9640	0
253	20250326	165000	552008510	9640	9640	9640	9640	0
254	20250326	164900	552008510	9640	9640	9640	9640	0
255	20250326	164800	552008510	9640	9640	9640	9640	0
256	20250326	164700	552008510	9640	9640	9640	9640	0
257	20250326	164600	552008510	9640	9640	9640	9640	0
258	20250326	164500	552008510	9640	9640	9640	9640	0
259	20250326	164400	552008510	9640	9640	9640	9640	0
260	20250326	164300	552008510	9640	9640	9640	9640	0
261	20250326	164200	552008510	9640	9640	9640	9640	0
262	20250326	164100	552008510	9640	9640	9640	9640	0
263	20250326	164000	552008510	9640	9640	9640	9640	0
264	20250326	163900	552008510	9640	9640	9640	9640	0
265	20250326	163800	552008510	9640	9640	9640	9640	0
266	20250326	163700	552008510	9640	9640	9640	9640	0
267	20250326	163600	552008510	9640	9640	9640	9640	0
268	20250326	163500	552008510	9640	9640	9640	9640	0
269	20250326	163400	552008510	9640	9640	9640	9640	0
270	20250326	163300	552008510	9640	9640	9640	9640	0
271	20250326	163200	552008510	9640	9640	9640	9640	0
272	20250326	163100	552008510	9640	9640	9640	9640	1147
273	20250326	163000	552008510	9640	9640	9640	9640	0
274	20250326	162900	552008510	9640	9640	9640	9640	0
275	20250326	162800	552008510	9640	9640	9640	9640	0
276	20250326	162700	552008510	9640	9640	9640	9640	0
277	20250326	162600	552008510	9640	9640	9640	9640	0
278	20250326	162500	552008510	9640	9640	9640	9640	0
279	20250326	162400	552008510	9640	9640	9640	9640	0
280	20250326	162300	552008510	9640	9640	9640	9640	0
281	20250326	162200	552008510	9640	9640	9640	9640	0
282	20250326	162100	552008510	9640	9640	9640	9640	0
283	20250326	162000	552008510	9640	9640	9640	9640	0
284	20250326	161900	552008510	9640	9640	9640	9640	0
285	20250326	161800	552008510	9640	9640	9640	9640	0
286	20250326	161700	552008510	9640	9640	9640	9640	0
287	20250326	161600	552008510	9640	9640	9640	9640	0
288	20250326	161500	552008510	9640	9640	9640	9640	0
289	20250326	161400	552008510	9640	9640	9640	9640	0
290	20250326	161300	552008510	9640	9640	9640	9640	0
291	20250326	161200	552008510	9640	9640	9640	9640	0
292	20250326	161100	552008510	9640	9640	9640	9640	0
293	20250326	161000	552008510	9640	9640	9640	9640	0
294	20250326	160900	552008510	9640	9640	9640	9640	0
295	20250326	160800	552008510	9640	9640	9640	9640	0
296	20250326	160700	552008510	9640	9640	9640	9640	0
297	20250326	160600	552008510	9640	9640	9640	9640	0
298	20250326	160500	552008510	9640	9640	9640	9640	0
299	20250326	160400	552008510	9640	9640	9640	9640	0
300	20250326	160300	552008510	9640	9640	9640	9640	0
301	20250326	160200	552008510	9640	9640	9640	9640	0
302	20250326	160100	552008510	9640	9640	9640	9640	1147
303	20250326	160000	552008510	9640	9640	9640	9640	0
304	20250326	155900	552008510	9640	9640	9640	9640	0
305	20250326	155800	552008510	9640	9640	9640	9640	0
306	20250326	155700	552008510	9640	9640	9640	9640	0
307	20250326	155600	552008510	9640	9640	9640	9640	0
308	20250326	155500	552008510	9640	9640	9640	9640	0
309	20250326	155400	552008510	9640	9640	9640	9640	0
310	20250326	155300	552008510	9640	9640	9640	9640	0
311	20250326	155200	552008510	9640	9640	9640	9640	0
312	20250326	155100	552008510	9640	9640	9640	9640	0
313	20250326	155000	552008510	9640	9640	9640	9640	0
314	20250326	154900	552008510	9640	9640	9640	9640	0
315	20250326	154800	552008510	9640	9640	9640	9640	0
316	20250326	154700	552008510	9640	9640	9640	9640	0
317	20250326	154600	552008510	9640	9640	9640	9640	0
318	20250326	154500	552008510	9640	9640	9640	9640	0
319	20250326	154400	552008510	9640	9640	9640	9640	0
320	20250326	154300	552008510	9640	9640	9640	9640	0
321	20250326	154200	552008510	9640	9640	9640	9640	0
322	20250326	154100	552008510	9640	9640	9640	9640	0
323	20250326	154000	552008510	9640	9640	9640	9640	0
324	20250326	153900	552008510	9640	9640	9640	9640	0
325	20250326	153800	552008510	9640	9640	9640	9640	0
326	20250326	153700	552008510	9640	9640	9640	9640	0
327	20250326	153600	552008510	9640	9640	9640	9640	0
328	20250326	153500	552008510	9640	9640	9640	9640	0
329	20250326	153400	552008510	9640	9640	9640	9640	0
330	20250326	153300	552008510	9640	9640	9640	9640	0
331	20250326	153200	552008510	9640	9640	9640	9640	0
332	20250326	153100	552008510	9640	9640	9640	9640	1147
333	20250326	153000	552008510	9640	9640	9640	9640	1147
334	20250326	152900	540951430	9660	9660	9660	9660	0
335	20250326	152800	540951430	9660	9660	9660	9660	0
336	20250326	152700	540951430	9660	9660	9660	9660	0
337	20250326	152600	540951430	9660	9660	9660	9660	0
338	20250326	152500	540951430	9660	9660	9660	9660	0
339	20250326	152400	540951430	9660	9660	9660	9660	0
340	20250326	152300	540951430	9660	9660	9660	9660	0
341	20250326	152200	540951430	9660	9660	9660	9660	0
342	20250326	152100	540951430	9660	9660	9660	9660	0
343	20250326	152000	540951430	9660	9660	9660	9660	0
344	20250326	151900	540951430	9660	9640	9660	9640	651
345	20250326	151800	534669590	9650	9650	9650	9640	14
346	20250326	151700	534534610	9640	9640	9650	9640	120
347	20250326	151600	533377800	9650	9640	9650	9640	76
348	20250326	151500	532645150	9650	9650	9650	9650	200
349	20250326	151400	530715150	9640	9650	9650	9640	186
350	20250326	151300	528922070	9650	9640	9650	9640	120
351	20250326	151200	527765200	9640	9650	9650	9640	238
352	20250326	151100	525470800	9640	9650	9650	9640	206
353	20250326	151000	523484950	9650	9640	9650	9640	6
354	20250326	150900	523427090	9640	9640	9650	9640	554
355	20250326	150800	518086520	9650	9640	9650	9640	125
356	20250326	150700	516881490	9645	9640	9650	9640	59
357	20250326	150600	516312700	9650	9650	9650	9640	223
358	20250326	150500	514161750	9650	9650	9650	9640	5
359	20250326	150400	514113530	9650	9640	9650	9640	423
360	20250326	150300	510035790	9650	9640	9650	9640	14
361	20250326	150200	509900810	9640	9650	9650	9640	8
362	20250326	150100	509823640	9650	9650	9650	9640	5
363	20250326	150000	509775420	9650	9640	9650	9640	121
364	20250326	145900	508607910	9650	9650	9650	9640	34
365	20250326	145800	508280110	9650	9650	9650	9640	6
366	20250326	145700	508222240	9650	9650	9650	9640	187
367	20250326	145600	506419300	9650	9650	9650	9650	3
368	20250326	145500	506390350	9645	9645	9650	9645	64
369	20250326	145400	505773060	9640	9640	9650	9640	15
370	20250326	145300	505628450	9650	9650	9650	9650	1
371	20250326	145200	505618800	9640	9640	9650	9640	61
372	20250326	145100	505030750	9650	9650	9650	9640	17
373	20250326	145000	504866850	9650	9640	9650	9640	4
374	20250326	144900	504828280	9650	9650	9650	9650	1
375	20250326	144800	504818630	9640	9640	9640	9640	81
376	20250326	144700	504037790	9640	9640	9640	9630	505
377	20250326	144600	499169620	9640	9640	9640	9640	58
378	20250326	144500	498610500	9630	9640	9650	9630	945
379	20250326	144400	489501800	9640	9640	9640	9640	3
380	20250326	144300	489472880	9640	9640	9640	9640	11
381	20250326	144200	489366840	9640	9640	9640	9640	3
382	20250326	144100	489337920	9640	9640	9640	9640	3
383	20250326	144000	489309000	9640	9640	9640	9630	270
384	20250326	143900	486706350	9640	9640	9640	9640	1
385	20250326	143800	486696710	9640	9640	9640	9630	5
386	20250326	143700	486648540	9640	9635	9640	9630	284
387	20250326	143600	483910925	9640	9640	9640	9640	1
388	20250326	143500	483901285	9630	9635	9640	9630	75
389	20250326	143400	483178675	9640	9635	9640	9635	16
390	20250326	143300	483024510	9640	9630	9640	9630	69
391	20250326	143200	482359705	9640	9640	9640	9640	1
392	20250326	143100	482350065	9630	9635	9640	9630	132
393	20250326	143000	481078510	9635	9635	9635	9635	3
394	20250326	142900	481049605	9640	9640	9640	9635	74
395	20250326	142800	480336520	9635	9640	9640	9635	16
396	20250326	142700	480182355	9640	9635	9640	9635	4
397	20250326	142600	480143810	9640	9640	9640	9640	2
398	20250326	142500	480124530	9630	9640	9640	9630	74
399	20250326	142400	479411310	9630	9640	9640	9630	56
400	20250326	142300	478871520	9640	9640	9640	9640	10
401	20250326	142200	478775120	9640	9650	9650	9640	3512
402	20250326	142100	444919420	9640	9650	9650	9640	104
403	20250326	142000	443915850	9650	9640	9650	9640	57
404	20250326	141900	443365830	9650	9650	9650	9640	14
405	20250326	141800	443230840	9650	9650	9650	9640	6
406	20250326	141700	443172970	9650	9640	9650	9640	207
407	20250326	141600	441176090	9650	9650	9650	9640	93
408	20250326	141500	440279540	9640	9650	9650	9640	6
409	20250326	141400	440221670	9640	9640	9650	9640	77
410	20250326	141300	439478780	9650	9640	9650	9640	64
411	20250326	141200	438861800	9650	9650	9650	9640	6
412	20250326	141100	438803940	9650	9650	9650	9640	17
413	20250326	141000	438640040	9650	9650	9650	9640	5
414	20250326	140900	438591820	9650	9650	9650	9640	52
415	20250326	140800	438090520	9640	9640	9650	9640	1143
416	20250326	140700	427071980	9650	9650	9650	9640	95
417	20250326	140600	426155260	9640	9640	9650	9640	31
418	20250326	140500	425856400	9640	9650	9650	9640	13
419	20250326	140400	425731070	9650	9660	9660	9650	4
420	20250326	140300	425692460	9660	9650	9660	9650	5
421	20250326	140200	425644200	9640	9650	9650	9640	274
422	20250326	140100	423002830	9650	9650	9650	9650	3
423	20250326	140000	422973880	9650	9650	9660	9650	686
424	20250326	135900	416353830	9640	9640	9650	9640	95
425	20250326	135800	415437990	9650	9640	9650	9640	4
426	20250326	135700	415399420	9650	9640	9650	9640	94
427	20250326	135600	414493160	9650	9650	9650	9640	16
428	20250326	135500	414338900	9650	9640	9650	9640	99
429	20250326	135400	413384350	9640	9640	9650	9640	19
430	20250326	135300	413201170	9640	9640	9640	9640	3
431	20250326	135200	413172250	9650	9650	9650	9650	4
432	20250326	135100	413133650	9640	9640	9650	9640	93
433	20250326	135000	412237040	9640	9640	9640	9640	6
434	20250326	134900	412179200	9650	9650	9650	9650	1
435	20250326	134800	412169550	9650	9645	9650	9640	18
436	20250326	134700	411995995	9650	9650	9650	9640	6
437	20250326	134600	411938125	9650	9640	9650	9640	5
438	20250326	134500	411889905	9640	9650	9650	9640	12
439	20250326	134400	411774165	9640	9640	9640	9640	3
440	20250326	134300	411745245	9650	9640	9650	9640	4
441	20250326	134200	411706675	9640	9640	9640	9640	12
442	20250326	134100	411590995	9640	9640	9640	9640	13
443	20250326	134000	411465675	9650	9640	9650	9640	4
444	20250326	133900	411427105	9640	9650	9650	9640	411
445	20250326	133800	407465035	9650	9660	9660	9650	160
446	20250326	133700	405920515	9650	9650	9650	9650	3
447	20250326	133600	405891565	9650	9640	9650	9640	34
448	20250326	133500	405563495	9650	9650	9650	9650	33
449	20250326	133400	405245045	9650	9650	9650	9650	167
450	20250326	133300	403633495	9640	9640	9640	9640	14
451	20250326	133200	403498535	9640	9640	9640	9640	0
452	20250326	133100	403498535	9640	9640	9640	9640	3
453	20250326	133000	403469615	9640	9650	9650	9640	18
454	20250326	132900	403296065	9650	9640	9650	9640	5
455	20250326	132800	403247845	9640	9640	9640	9640	11
456	20250326	132700	403141805	9640	9650	9650	9640	772
457	20250326	132600	395696585	9640	9640	9640	9640	3
458	20250326	132500	395667665	9650	9650	9650	9650	11
459	20250326	132400	395561515	9650	9650	9650	9650	10
460	20250326	132300	395465015	9640	9640	9640	9640	9
461	20250326	132200	395378255	9650	9650	9650	9640	320
462	20250326	132100	392290365	9640	9650	9650	9640	4
463	20250326	132000	392251795	9640	9640	9640	9640	3
464	20250326	131900	392222875	9640	9640	9640	9640	315
465	20250326	131800	389186275	9640	9640	9640	9640	10
466	20250326	131700	389089875	9640	9650	9650	9640	204
467	20250326	131600	387123305	9640	9640	9640	9640	1075
468	20250326	131500	376760305	9650	9650	9650	9650	0
469	20250326	131400	376760305	9650	9650	9650	9650	53
470	20250326	131300	376248855	9650	9650	9650	9650	9
471	20250326	131200	376162005	9650	9650	9660	9650	800
472	20250326	131100	368440945	9640	9650	9650	9640	4
473	20250326	131000	368402375	9640	9640	9640	9640	14
474	20250326	130900	368267415	9650	9640	9650	9640	113
475	20250326	130800	367177005	9650	9650	9650	9650	6
476	20250326	130700	367119105	9640	9650	9650	9640	255
477	20250326	130600	364658505	9650	9640	9650	9640	4
478	20250326	130500	364619935	9650	9640	9650	9640	512
479	20250326	130400	359682245	9650	9650	9650	9640	5
480	20250326	130300	359634025	9640	9650	9650	9640	5
481	20250326	130200	359585815	9650	9640	9650	9640	13
482	20250326	130100	359460485	9640	9650	9650	9640	4
483	20250326	130000	359421915	9650	9650	9650	9640	24
484	20250326	125900	359190515	9650	9640	9650	9640	15
485	20250326	125800	359045905	9650	9650	9650	9650	1
486	20250326	125700	359036255	9640	9640	9650	9640	101
487	20250326	125600	358062605	9640	9640	9650	9640	16
488	20250326	125500	357908355	9650	9650	9650	9650	1
489	20250326	125400	357898705	9640	9650	9650	9640	4
490	20250326	125300	357860135	9650	9650	9650	9640	16
491	20250326	125200	357705875	9650	9640	9650	9640	528
492	20250326	125100	352615945	9640	9650	9650	9640	103
493	20250326	125000	351622995	9650	9640	9650	9640	16
494	20250326	124900	351468745	9650	9640	9650	9640	4
495	20250326	124800	351430175	9650	9650	9650	9650	7
496	20250326	124700	351362625	9640	9650	9650	9640	182
497	20250326	124600	349607145	9650	9640	9650	9640	4
498	20250326	124500	349568575	9650	9650	9650	9650	1
499	20250326	124400	349558925	9640	9650	9650	9640	18
500	20250326	124300	349385375	9640	9650	9650	9640	4
501	20250326	124200	349346805	9640	9640	9650	9640	851
502	20250326	124100	341143155	9640	9640	9640	9640	11
503	20250326	124000	341037115	9650	9640	9650	9640	4
504	20250326	123900	340998545	9640	9640	9650	9640	81
505	20250326	123800	340217645	9650	9650	9650	9640	33
506	20250326	123700	339899505	9640	9640	9640	9640	3
507	20250326	123600	339870585	9650	9640	9650	9640	868
508	20250326	123500	331503005	9640	9640	9640	9640	0
509	20250326	123400	331503005	9640	9650	9650	9640	4
510	20250326	123300	331464435	9650	9640	9650	9640	21
511	20250326	123200	331261945	9650	9650	9650	9640	54
512	20250326	123100	330740875	9640	9640	9640	9640	0
513	20250326	123000	330740875	9640	9640	9650	9640	115
514	20250326	122900	329632265	9650	9650	9650	9640	87
515	20250326	122800	328793545	9650	9650	9650	9650	50
516	20250326	122700	328311045	9640	9640	9640	9640	15
517	20250326	122600	328166445	9640	9640	9640	9640	3
518	20250326	122500	328137525	9640	9640	9640	9640	3
519	20250326	122400	328108605	9640	9640	9640	9640	11
520	20250326	122300	328002565	9650	9650	9650	9650	100
521	20250326	122200	327037565	9640	9640	9640	9640	1025
522	20250326	122100	317156565	9640	9650	9650	9640	58
523	20250326	122000	316596985	9650	9650	9650	9650	3
524	20250326	121900	316568035	9650	9650	9650	9650	3
525	20250326	121800	316539085	9650	9650	9650	9650	11
526	20250326	121700	316432935	9650	9650	9650	9650	64
527	20250326	121600	315815335	9650	9655	9655	9650	29
528	20250326	121500	315535380	9655	9655	9655	9655	68
529	20250326	121400	314878840	9655	9650	9655	9650	111
530	20250326	121300	313807140	9645	9640	9650	9640	17
531	20250326	121200	313643235	9650	9650	9650	9650	0
532	20250326	121100	313643235	9650	9650	9650	9650	0
533	20250326	121000	313643235	9650	9650	9650	9650	251
534	20250326	120900	311221085	9650	9650	9650	9640	107
535	20250326	120800	310188565	9650	9650	9650	9650	2
536	20250326	120700	310169265	9640	9640	9650	9640	89
537	20250326	120600	309311295	9650	9640	9650	9640	4
538	20250326	120500	309272725	9650	9640	9650	9640	4
539	20250326	120400	309234155	9650	9650	9650	9640	80
540	20250326	120300	308462275	9640	9650	9650	9640	4
541	20250326	120200	308423705	9650	9640	9650	9640	7
542	20250326	120100	308356195	9650	9640	9650	9640	12
543	20250326	120000	308240505	9640	9650	9650	9640	4
544	20250326	115900	308201935	9650	9640	9650	9640	23
545	20250326	115800	307980015	9650	9640	9650	9640	14
546	20250326	115700	307845045	9640	9640	9640	9640	3
547	20250326	115600	307816125	9650	9650	9650	9650	7
548	20250326	115500	307748575	9650	9650	9660	9650	15
549	20250326	115400	307603815	9650	9660	9660	9650	67
550	20250326	115300	306957255	9650	9650	9650	9650	64
551	20250326	115200	306339655	9650	9660	9660	9650	16
552	20250326	115100	306185245	9650	9650	9650	9650	0
553	20250326	115000	306185245	9650	9650	9660	9650	152
554	20250326	114900	304718435	9660	9650	9660	9650	4
555	20250326	114800	304679825	9650	9650	9650	9650	3
556	20250326	114700	304650875	9650	9650	9650	9650	73
557	20250326	114600	303946425	9650	9660	9660	9650	204
558	20250326	114500	301977815	9650	9650	9650	9650	3
559	20250326	114400	301948865	9660	9650	9660	9650	73
560	20250326	114300	301244405	9650	9650	9650	9650	3
561	20250326	114200	301215455	9660	9650	9660	9650	4
562	20250326	114100	301176845	9650	9660	9660	9650	14
563	20250326	114000	301041725	9650	9650	9650	9650	64
564	20250326	113900	300424125	9660	9650	9660	9650	4
565	20250326	113800	300385515	9650	9650	9650	9650	105
566	20250326	113700	299372265	9660	9660	9660	9660	1
567	20250326	113600	299362605	9650	9660	9660	9650	4
568	20250326	113500	299323995	9650	9650	9660	9650	187
569	20250326	113400	297519345	9660	9660	9660	9660	1
570	20250326	113300	297509685	9650	9650	9650	9650	64
571	20250326	113200	296892085	9650	9650	9650	9650	14
572	20250326	113100	296756985	9650	9650	9650	9650	56
573	20250326	113000	296216585	9650	9660	9660	9650	305
574	20250326	112900	293273325	9650	9660	9660	9650	171
575	20250326	112800	291621615	9660	9650	9660	9650	4
576	20250326	112700	291583005	9650	9650	9660	9650	123
577	20250326	112600	290395545	9650	9650	9650	9650	3
578	20250326	112500	290366595	9650	9660	9660	9650	4
579	20250326	112400	290327985	9660	9650	9660	9650	13
580	20250326	112300	290202525	9650	9660	9660	9650	82
581	20250326	112200	289410435	9650	9660	9660	9650	4
582	20250326	112100	289371825	9650	9650	9660	9650	76
583	20250326	112000	288638415	9660	9660	9660	9660	0
584	20250326	111900	288638415	9660	9655	9660	9650	14
585	20250326	111800	288503270	9655	9655	9655	9655	14
586	20250326	111700	288368100	9650	9650	9650	9650	133
587	20250326	111600	287084650	9645	9645	9645	9645	3
588	20250326	111500	287055715	9645	9645	9645	9645	15
589	20250326	111400	286911040	9645	9645	9645	9645	0
590	20250326	111300	286911040	9645	9650	9650	9645	76
591	20250326	111200	286177755	9645	9650	9650	9645	75
592	20250326	111100	285454125	9645	9645	9645	9645	3
593	20250326	111000	285425190	9645	9645	9645	9645	0
594	20250326	110900	285425190	9645	9640	9645	9640	14
595	20250326	110800	285290175	9640	9640	9640	9640	3
596	20250326	110700	285261255	9650	9640	9650	9640	512
597	20250326	110600	280320575	9640	9650	9660	9640	527
598	20250326	110500	275235035	9640	9640	9640	9640	3
599	20250326	110400	275206115	9640	9640	9640	9640	11
600	20250326	110300	275100075	9640	9650	9650	9640	53
601	20250326	110200	274588655	9640	9640	9640	9640	3
602	20250326	110100	274559735	9640	9640	9640	9640	14
603	20250326	110000	274424775	9650	9650	9650	9650	52
604	20250326	105900	273922975	9650	9650	9650	9640	10
605	20250326	105800	273826530	9650	9650	9650	9640	17
606	20250326	105700	273662620	9640	9640	9640	9640	0
607	20250326	105600	273662620	9640	9650	9650	9640	205
608	20250326	105500	271684400	9650	9640	9650	9640	15
609	20250326	105400	271539790	9650	9650	9650	9650	1
610	20250326	105300	271530140	9640	9650	9650	9640	4
611	20250326	105200	271491570	9640	9650	9650	9640	16
612	20250326	105100	271337310	9650	9640	9650	9640	4
613	20250326	105000	271298740	9650	9650	9650	9650	2
614	20250326	104900	271279440	9650	9650	9650	9640	16
615	20250326	104800	271125180	9650	9650	9650	9640	303
616	20250326	104700	268201260	9640	9640	9640	9640	6
617	20250326	104600	268143420	9640	9650	9650	9640	47
618	20250326	104500	267690010	9640	9640	9640	9640	103
619	20250326	104400	266697090	9640	9640	9640	9640	108
620	20250326	104300	265655970	9650	9650	9650	9650	2
621	20250326	104200	265636670	9640	9640	9640	9640	3
622	20250326	104100	265607750	9650	9640	9650	9640	15
623	20250326	104000	265463140	9640	9640	9640	9640	0
624	20250326	103900	265463140	9640	9640	9640	9640	90
625	20250326	103800	264595540	9640	9630	9640	9630	685
626	20250326	103700	257997490	9640	9630	9640	9630	51
627	20250326	103600	257506340	9630	9630	9640	9630	94
628	20250326	103500	256600810	9630	9630	9630	9630	104
629	20250326	103400	255599290	9635	9630	9635	9630	10
630	20250326	103300	255502955	9630	9630	9630	9630	0
631	20250326	103200	255502955	9630	9630	9630	9630	14
632	20250326	103100	255368135	9635	9630	9635	9630	8
633	20250326	103000	255291070	9630	9630	9635	9630	165
634	20250326	102900	253701620	9630	9630	9630	9630	20
635	20250326	102800	253509020	9630	9640	9640	9630	42
636	20250326	102700	253104200	9640	9650	9650	9630	2366
637	20250326	102600	230273680	9650	9650	9660	9650	25
638	20250326	102500	230032420	9660	9660	9660	9650	543
639	20250326	102400	224787180	9650	9650	9650	9650	30
640	20250326	102300	224497680	9650	9650	9650	9650	13
641	20250326	102200	224372230	9660	9650	9660	9650	14
642	20250326	102100	224237120	9650	9660	9660	9650	59
643	20250326	102000	223667750	9650	9650	9650	9650	85
644	20250326	101900	222847500	9650	9650	9660	9650	14
645	20250326	101800	222712390	9650	9660	9660	9650	21
646	20250326	101700	222509730	9650	9660	9660	9650	15
647	20250326	101600	222364970	9650	9660	9660	9650	180
648	20250326	101500	220627910	9660	9650	9660	9650	24
649	20250326	101400	220396200	9650	9650	9660	9650	14
650	20250326	101300	220261090	9650	9650	9660	9650	42
651	20250326	101200	219855780	9660	9660	9660	9650	648
652	20250326	101100	213596360	9650	9660	9660	9650	15
653	20250326	101000	213451590	9650	9650	9650	9650	86
654	20250326	100900	212621690	9660	9650	9660	9650	14
655	20250326	100800	212486580	9650	9650	9650	9650	413
656	20250326	100700	208501130	9650	9650	9660	9650	14
657	20250326	100600	208366020	9650	9650	9660	9650	143
658	20250326	100500	206984770	9660	9650	9660	9650	35
659	20250326	100400	206646810	9650	9660	9660	9650	86
660	20250326	100300	205816900	9650	9650	9650	9650	13
661	20250326	100200	205691450	9660	9650	9660	9650	286
662	20250326	100100	202931040	9650	9650	9660	9650	14
663	20250326	100000	202795930	9650	9660	9660	9650	101
664	20250326	095900	201821270	9650	9655	9660	9650	117
665	20250326	095800	200692045	9655	9655	9655	9655	11
666	20250326	095700	200585840	9655	9655	9655	9655	2
667	20250326	095600	200566530	9650	9655	9655	9650	80
668	20250326	095500	199794495	9655	9650	9655	9650	34
669	20250326	095400	199466385	9655	9650	9655	9650	51
670	20250326	095300	198974230	9650	9650	9650	9650	30
671	20250326	095200	198684730	9650	9650	9660	9650	138
672	20250326	095100	197352970	9650	9650	9660	9650	816
673	20250326	095000	189470470	9650	9650	9660	9650	717
674	20250326	094900	182551410	9650	9650	9660	9650	283
675	20250326	094800	179820450	9650	9660	9660	9650	325
676	20250326	094700	176684180	9650	9660	9660	9650	195
677	20250326	094600	174802400	9660	9660	9670	9650	162
678	20250326	094500	173237040	9660	9660	9660	9660	12
679	20250326	094400	173121120	9670	9670	9670	9670	4
680	20250326	094300	173082440	9660	9680	9680	9660	95
681	20250326	094200	172164660	9660	9660	9660	9660	98
682	20250326	094100	171217980	9670	9670	9670	9670	0
683	20250326	094000	171217980	9670	9700	9700	9670	2016
684	20250326	093900	151673670	9700	9700	9700	9700	707
685	20250326	093800	144815770	9710	9710	9710	9710	0
686	20250326	093700	144815770	9710	9710	9710	9700	907
687	20250326	093600	136017800	9710	9710	9710	9700	362
688	20250326	093500	132506280	9700	9710	9710	9700	216
689	20250326	093400	130410920	9700	9710	9710	9700	5
690	20250326	093300	130362390	9710	9710	9710	9710	201
691	20250326	093200	128410680	9710	9700	9710	9700	1895
692	20250326	093100	110029160	9710	9710	9710	9710	6
693	20250326	093000	109970900	9700	9710	9720	9700	304
694	20250326	092900	107017510	9700	9700	9700	9700	39
695	20250326	092800	106639210	9700	9670	9700	9670	1763
696	20250326	092700	89544490	9660	9660	9660	9660	30
697	20250326	092600	89254690	9660	9660	9660	9660	45
698	20250326	092500	88819990	9670	9670	9670	9670	1
699	20250326	092400	88810320	9670	9670	9670	9670	25
700	20250326	092300	88568570	9670	9670	9670	9670	67
701	20250326	092200	87920680	9680	9695	9695	9680	1140
702	20250326	092100	76873130	9700	9700	9700	9700	72
703	20250326	092000	76174730	9700	9700	9700	9700	52
704	20250326	091900	75670330	9690	9690	9690	9690	232
705	20250326	091800	73422250	9690	9690	9690	9690	50
706	20250326	091700	72937750	9690	9670	9690	9670	4330
707	20250326	091600	30994020	9660	9670	9670	9660	317
708	20250326	091500	27931790	9670	9660	9680	9660	12
709	20250326	091400	27815760	9670	9670	9670	9670	929
710	20250326	091300	18832330	9680	9675	9680	9675	492
711	20250326	091200	14071395	9675	9675	9675	9675	7
712	20250326	091100	14003670	9675	9675	9675	9675	10
713	20250326	091000	13906920	9680	9670	9680	9670	379
714	20250326	090900	10241830	9670	9670	9670	9670	306
715	20250326	090800	7282810	9670	9670	9670	9670	0
716	20250326	090700	7282810	9670	9670	9670	9670	161
717	20250326	090600	5725940	9670	9670	9680	9670	164
718	20250326	090500	4138990	9680	9670	9680	9670	197
719	20250326	090400	2233850	9670	9670	9670	9670	10
720	20250326	090300	2137150	9670	9670	9670	9670	181
721	20250326	090200	386880	9670	9670	9670	9670	2
722	20250326	090100	367540	9650	9650	9650	9650	1
723	20250326	090000	357890	9650	9690	9690	9650	37