KissMeData/083310/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	195600	812458155	9650	9650	9650	9650	1166
3	20250325	195500	812458155	9650	9650	9650	9650	0
4	20250325	195400	812458155	9650	9650	9650	9650	0
5	20250325	195300	812458155	9650	9650	9650	9650	0
6	20250325	195200	812458155	9650	9650	9650	9650	0
7	20250325	195100	812458155	9650	9650	9650	9650	0
8	20250325	195000	812458155	9650	9650	9650	9650	0
9	20250325	194900	812458155	9650	9650	9650	9650	0
10	20250325	194800	812458155	9650	9650	9650	9650	0
11	20250325	194700	812458155	9650	9650	9650	9650	0
12	20250325	194600	812458155	9650	9650	9650	9650	0
13	20250325	194500	812458155	9650	9650	9650	9650	0
14	20250325	194400	812458155	9650	9650	9650	9650	0
15	20250325	194300	812458155	9650	9650	9650	9650	0
16	20250325	194200	812458155	9650	9650	9650	9650	0
17	20250325	194100	812458155	9650	9650	9650	9650	0
18	20250325	194000	812458155	9650	9650	9650	9650	0
19	20250325	193900	812458155	9650	9650	9650	9650	0
20	20250325	193800	812458155	9650	9650	9650	9650	0
21	20250325	193700	812458155	9650	9650	9650	9650	0
22	20250325	193600	812458155	9650	9650	9650	9650	0
23	20250325	193500	812458155	9650	9650	9650	9650	0
24	20250325	193400	812458155	9650	9650	9650	9650	0
25	20250325	193300	812458155	9650	9650	9650	9650	0
26	20250325	193200	812458155	9650	9650	9650	9650	0
27	20250325	193100	812458155	9650	9650	9650	9650	0
28	20250325	193000	812458155	9650	9650	9650	9650	0
29	20250325	192900	812458155	9650	9650	9650	9650	0
30	20250325	192800	812458155	9650	9650	9650	9650	0
31	20250325	192700	812458155	9650	9650	9650	9650	0
32	20250325	192600	812458155	9650	9650	9650	9650	1166
33	20250325	192500	812458155	9650	9650	9650	9650	0
34	20250325	192400	812458155	9650	9650	9650	9650	0
35	20250325	192300	812458155	9650	9650	9650	9650	0
36	20250325	192200	812458155	9650	9650	9650	9650	0
37	20250325	192100	812458155	9650	9650	9650	9650	0
38	20250325	192000	812458155	9650	9650	9650	9650	0
39	20250325	191900	812458155	9650	9650	9650	9650	0
40	20250325	191800	812458155	9650	9650	9650	9650	0
41	20250325	191700	812458155	9650	9650	9650	9650	0
42	20250325	191600	812458155	9650	9650	9650	9650	0
43	20250325	191500	812458155	9650	9650	9650	9650	0
44	20250325	191400	812458155	9650	9650	9650	9650	0
45	20250325	191300	812458155	9650	9650	9650	9650	0
46	20250325	191200	812458155	9650	9650	9650	9650	0
47	20250325	191100	812458155	9650	9650	9650	9650	0
48	20250325	191000	812458155	9650	9650	9650	9650	0
49	20250325	190900	812458155	9650	9650	9650	9650	0
50	20250325	190800	812458155	9650	9650	9650	9650	0
51	20250325	190700	812458155	9650	9650	9650	9650	0
52	20250325	190600	812458155	9650	9650	9650	9650	0
53	20250325	190500	812458155	9650	9650	9650	9650	0
54	20250325	190400	812458155	9650	9650	9650	9650	0
55	20250325	190300	812458155	9650	9650	9650	9650	0
56	20250325	190200	812458155	9650	9650	9650	9650	0
57	20250325	190100	812458155	9650	9650	9650	9650	0
58	20250325	190000	812458155	9650	9650	9650	9650	0
59	20250325	185900	812458155	9650	9650	9650	9650	0
60	20250325	185800	812458155	9650	9650	9650	9650	0
61	20250325	185700	812458155	9650	9650	9650	9650	0
62	20250325	185600	812458155	9650	9650	9650	9650	1166
63	20250325	185500	812458155	9650	9650	9650	9650	0
64	20250325	185400	812458155	9650	9650	9650	9650	0
65	20250325	185300	812458155	9650	9650	9650	9650	0
66	20250325	185200	812458155	9650	9650	9650	9650	0
67	20250325	185100	812458155	9650	9650	9650	9650	0
68	20250325	185000	812458155	9650	9650	9650	9650	0
69	20250325	184900	812458155	9650	9650	9650	9650	0
70	20250325	184800	812458155	9650	9650	9650	9650	0
71	20250325	184700	812458155	9650	9650	9650	9650	0
72	20250325	184600	812458155	9650	9650	9650	9650	0
73	20250325	184500	812458155	9650	9650	9650	9650	0
74	20250325	184400	812458155	9650	9650	9650	9650	0
75	20250325	184300	812458155	9650	9650	9650	9650	0
76	20250325	184200	812458155	9650	9650	9650	9650	0
77	20250325	184100	812458155	9650	9650	9650	9650	0
78	20250325	184000	812458155	9650	9650	9650	9650	0
79	20250325	183900	812458155	9650	9650	9650	9650	0
80	20250325	183800	812458155	9650	9650	9650	9650	0
81	20250325	183700	812458155	9650	9650	9650	9650	0
82	20250325	183600	812458155	9650	9650	9650	9650	0
83	20250325	183500	812458155	9650	9650	9650	9650	0
84	20250325	183400	812458155	9650	9650	9650	9650	0
85	20250325	183300	812458155	9650	9650	9650	9650	0
86	20250325	183200	812458155	9650	9650	9650	9650	0
87	20250325	183100	812458155	9650	9650	9650	9650	0
88	20250325	183000	812458155	9650	9650	9650	9650	0
89	20250325	182900	812458155	9650	9650	9650	9650	0
90	20250325	182800	812458155	9650	9650	9650	9650	0
91	20250325	182700	812458155	9650	9650	9650	9650	0
92	20250325	182600	812458155	9650	9650	9650	9650	1166
93	20250325	182500	812458155	9650	9650	9650	9650	0
94	20250325	182400	812458155	9650	9650	9650	9650	0
95	20250325	182300	812458155	9650	9650	9650	9650	0
96	20250325	182200	812458155	9650	9650	9650	9650	0
97	20250325	182100	812458155	9650	9650	9650	9650	0
98	20250325	182000	812458155	9650	9650	9650	9650	0
99	20250325	181900	812458155	9650	9650	9650	9650	0
100	20250325	181800	812458155	9650	9650	9650	9650	0
101	20250325	181700	812458155	9650	9650	9650	9650	0
102	20250325	181600	812458155	9650	9650	9650	9650	0
103	20250325	181500	812458155	9650	9650	9650	9650	0
104	20250325	181400	812458155	9650	9650	9650	9650	0
105	20250325	181300	812458155	9650	9650	9650	9650	0
106	20250325	181200	812458155	9650	9650	9650	9650	0
107	20250325	181100	812458155	9650	9650	9650	9650	0
108	20250325	181000	812458155	9650	9650	9650	9650	0
109	20250325	180900	812458155	9650	9650	9650	9650	0
110	20250325	180800	812458155	9650	9650	9650	9650	0
111	20250325	180700	812458155	9650	9650	9650	9650	0
112	20250325	180600	812458155	9650	9650	9650	9650	0
113	20250325	180500	812458155	9650	9650	9650	9650	0
114	20250325	180400	812458155	9650	9650	9650	9650	0
115	20250325	180300	812458155	9650	9650	9650	9650	0
116	20250325	180200	812458155	9650	9650	9650	9650	0
117	20250325	180100	812458155	9650	9650	9650	9650	0
118	20250325	180000	812458155	9650	9650	9650	9650	0
119	20250325	175900	812458155	9650	9650	9650	9650	0
120	20250325	175800	812458155	9650	9650	9650	9650	0
121	20250325	175700	812458155	9650	9650	9650	9650	0
122	20250325	175600	812458155	9650	9650	9650	9650	1166
123	20250325	175500	812458155	9650	9650	9650	9650	0
124	20250325	175400	812458155	9650	9650	9650	9650	0
125	20250325	175300	812458155	9650	9650	9650	9650	0
126	20250325	175200	812458155	9650	9650	9650	9650	0
127	20250325	175100	812458155	9650	9650	9650	9650	0
128	20250325	175000	812458155	9650	9650	9650	9650	0
129	20250325	174900	812458155	9650	9650	9650	9650	0
130	20250325	174800	812458155	9650	9650	9650	9650	0
131	20250325	174700	812458155	9650	9650	9650	9650	0
132	20250325	174600	812458155	9650	9650	9650	9650	0
133	20250325	174500	812458155	9650	9650	9650	9650	0
134	20250325	174400	812458155	9650	9650	9650	9650	0
135	20250325	174300	812458155	9650	9650	9650	9650	0
136	20250325	174200	812458155	9650	9650	9650	9650	0
137	20250325	174100	812458155	9650	9650	9650	9650	0
138	20250325	174000	812458155	9650	9650	9650	9650	0
139	20250325	173900	812458155	9650	9650	9650	9650	0
140	20250325	173800	812458155	9650	9650	9650	9650	0
141	20250325	173700	812458155	9650	9650	9650	9650	0
142	20250325	173600	812458155	9650	9650	9650	9650	0
143	20250325	173500	812458155	9650	9650	9650	9650	0
144	20250325	173400	812458155	9650	9650	9650	9650	0
145	20250325	173300	812458155	9650	9650	9650	9650	0
146	20250325	173200	812458155	9650	9650	9650	9650	0
147	20250325	173100	812458155	9650	9650	9650	9650	0
148	20250325	173000	812458155	9650	9650	9650	9650	0
149	20250325	172900	812458155	9650	9650	9650	9650	0
150	20250325	172800	812458155	9650	9650	9650	9650	0
151	20250325	172700	812458155	9650	9650	9650	9650	0
152	20250325	172600	812458155	9650	9650	9650	9650	1166
153	20250325	172500	812458155	9650	9650	9650	9650	0
154	20250325	172400	812458155	9650	9650	9650	9650	0
155	20250325	172300	812458155	9650	9650	9650	9650	0
156	20250325	172200	812458155	9650	9650	9650	9650	0
157	20250325	172100	812458155	9650	9650	9650	9650	0
158	20250325	172000	812458155	9650	9650	9650	9650	0
159	20250325	171900	812458155	9650	9650	9650	9650	0
160	20250325	171800	812458155	9650	9650	9650	9650	0
161	20250325	171700	812458155	9650	9650	9650	9650	0
162	20250325	171600	812458155	9650	9650	9650	9650	0
163	20250325	171500	812458155	9650	9650	9650	9650	0
164	20250325	171400	812458155	9650	9650	9650	9650	0
165	20250325	171300	812458155	9650	9650	9650	9650	0
166	20250325	171200	812458155	9650	9650	9650	9650	0
167	20250325	171100	812458155	9650	9650	9650	9650	0
168	20250325	171000	812458155	9650	9650	9650	9650	0
169	20250325	170900	812458155	9650	9650	9650	9650	0
170	20250325	170800	812458155	9650	9650	9650	9650	0
171	20250325	170700	812458155	9650	9650	9650	9650	0
172	20250325	170600	812458155	9650	9650	9650	9650	0
173	20250325	170500	812458155	9650	9650	9650	9650	0
174	20250325	170400	812458155	9650	9650	9650	9650	0
175	20250325	170300	812458155	9650	9650	9650	9650	0
176	20250325	170200	812458155	9650	9650	9650	9650	0
177	20250325	170100	812458155	9650	9650	9650	9650	0
178	20250325	170000	812458155	9650	9650	9650	9650	0
179	20250325	165900	812458155	9650	9650	9650	9650	0
180	20250325	165800	812458155	9650	9650	9650	9650	0
181	20250325	165700	812458155	9650	9650	9650	9650	0
182	20250325	165600	812458155	9650	9650	9650	9650	1166
183	20250325	165500	812458155	9650	9650	9650	9650	0
184	20250325	165400	812458155	9650	9650	9650	9650	0
185	20250325	165300	812458155	9650	9650	9650	9650	0
186	20250325	165200	812458155	9650	9650	9650	9650	0
187	20250325	165100	812458155	9650	9650	9650	9650	0
188	20250325	165000	812458155	9650	9650	9650	9650	0
189	20250325	164900	812458155	9650	9650	9650	9650	0
190	20250325	164800	812458155	9650	9650	9650	9650	0
191	20250325	164700	812458155	9650	9650	9650	9650	0
192	20250325	164600	812458155	9650	9650	9650	9650	0
193	20250325	164500	812458155	9650	9650	9650	9650	0
194	20250325	164400	812458155	9650	9650	9650	9650	0
195	20250325	164300	812458155	9650	9650	9650	9650	0
196	20250325	164200	812458155	9650	9650	9650	9650	0
197	20250325	164100	812458155	9650	9650	9650	9650	0
198	20250325	164000	812458155	9650	9650	9650	9650	0
199	20250325	163900	812458155	9650	9650	9650	9650	0
200	20250325	163800	812458155	9650	9650	9650	9650	0
201	20250325	163700	812458155	9650	9650	9650	9650	0
202	20250325	163600	812458155	9650	9650	9650	9650	0
203	20250325	163500	812458155	9650	9650	9650	9650	0
204	20250325	163400	812458155	9650	9650	9650	9650	0
205	20250325	163300	812458155	9650	9650	9650	9650	0
206	20250325	163200	812458155	9650	9650	9650	9650	0
207	20250325	163100	812458155	9650	9650	9650	9650	0
208	20250325	163000	812458155	9650	9650	9650	9650	0
209	20250325	162900	812458155	9650	9650	9650	9650	0
210	20250325	162800	812458155	9650	9650	9650	9650	0
211	20250325	162700	812458155	9650	9650	9650	9650	0
212	20250325	162600	812458155	9650	9650	9650	9650	1166
213	20250325	162500	812458155	9650	9650	9650	9650	0
214	20250325	162400	812458155	9650	9650	9650	9650	0
215	20250325	162300	812458155	9650	9650	9650	9650	0
216	20250325	162200	812458155	9650	9650	9650	9650	0
217	20250325	162100	812458155	9650	9650	9650	9650	0
218	20250325	162000	812458155	9650	9650	9650	9650	0
219	20250325	161900	812458155	9650	9650	9650	9650	0
220	20250325	161800	812458155	9650	9650	9650	9650	0
221	20250325	161700	812458155	9650	9650	9650	9650	0
222	20250325	161600	812458155	9650	9650	9650	9650	0
223	20250325	161500	812458155	9650	9650	9650	9650	0
224	20250325	161400	812458155	9650	9650	9650	9650	0
225	20250325	161300	812458155	9650	9650	9650	9650	0
226	20250325	161200	812458155	9650	9650	9650	9650	0
227	20250325	161100	812458155	9650	9650	9650	9650	0
228	20250325	161000	812458155	9650	9650	9650	9650	0
229	20250325	160900	812458155	9650	9650	9650	9650	0
230	20250325	160800	812458155	9650	9650	9650	9650	0
231	20250325	160700	812458155	9650	9650	9650	9650	0
232	20250325	160600	812458155	9650	9650	9650	9650	0
233	20250325	160500	812458155	9650	9650	9650	9650	0
234	20250325	160400	812458155	9650	9650	9650	9650	0
235	20250325	160300	812458155	9650	9650	9650	9650	0
236	20250325	160200	812458155	9650	9650	9650	9650	0
237	20250325	160100	812458155	9650	9650	9650	9650	0
238	20250325	160000	812458155	9650	9650	9650	9650	0
239	20250325	155900	812458155	9650	9650	9650	9650	0
240	20250325	155800	812458155	9650	9650	9650	9650	0
241	20250325	155700	812458155	9650	9650	9650	9650	0
242	20250325	155600	812458155	9650	9650	9650	9650	1166
243	20250325	155500	812458155	9650	9650	9650	9650	0
244	20250325	155400	812458155	9650	9650	9650	9650	0
245	20250325	155300	812458155	9650	9650	9650	9650	0
246	20250325	155200	812458155	9650	9650	9650	9650	0
247	20250325	155100	812458155	9650	9650	9650	9650	0
248	20250325	155000	812458155	9650	9650	9650	9650	0
249	20250325	154900	812458155	9650	9650	9650	9650	0
250	20250325	154800	812458155	9650	9650	9650	9650	0
251	20250325	154700	812458155	9650	9650	9650	9650	0
252	20250325	154600	812458155	9650	9650	9650	9650	0
253	20250325	154500	812458155	9650	9650	9650	9650	0
254	20250325	154400	812458155	9650	9650	9650	9650	0
255	20250325	154300	812458155	9650	9650	9650	9650	0
256	20250325	154200	812458155	9650	9650	9650	9650	0
257	20250325	154100	812458155	9650	9650	9650	9650	0
258	20250325	154000	812458155	9650	9650	9650	9650	0
259	20250325	153900	812458155	9650	9650	9650	9650	0
260	20250325	153800	812458155	9650	9650	9650	9650	0
261	20250325	153700	812458155	9650	9650	9650	9650	0
262	20250325	153600	812458155	9650	9650	9650	9650	0
263	20250325	153500	812458155	9650	9650	9650	9650	0
264	20250325	153400	812458155	9650	9650	9650	9650	0
265	20250325	153300	812458155	9650	9650	9650	9650	0
266	20250325	153200	812458155	9650	9650	9650	9650	0
267	20250325	153100	812458155	9650	9650	9650	9650	0
268	20250325	153000	812458155	9650	9650	9650	9650	1166
269	20250325	152900	801206255	9670	9670	9670	9670	0
270	20250325	152800	801206255	9670	9670	9670	9670	0
271	20250325	152700	801206255	9670	9670	9670	9670	0
272	20250325	152600	801206255	9670	9670	9670	9670	0
273	20250325	152500	801206255	9670	9670	9670	9670	0
274	20250325	152400	801206255	9670	9670	9670	9670	0
275	20250325	152300	801206255	9670	9670	9670	9670	0
276	20250325	152200	801206255	9670	9670	9670	9670	0
277	20250325	152100	801206255	9670	9670	9670	9670	0
278	20250325	152000	801206255	9670	9670	9670	9670	0
279	20250325	151900	801206255	9670	9680	9680	9640	117
280	20250325	151800	800077345	9680	9680	9680	9680	0
281	20250325	151700	800077345	9680	9650	9680	9640	234
282	20250325	151600	797819275	9650	9650	9650	9650	0
283	20250325	151500	797819275	9650	9670	9670	9650	15
284	20250325	151400	797674255	9670	9670	9670	9670	3
285	20250325	151300	797645245	9650	9670	9670	9650	705
286	20250325	151200	790835655	9680	9670	9680	9670	73
287	20250325	151100	790129135	9670	9680	9680	9670	11
288	20250325	151000	790022755	9680	9680	9680	9680	52
289	20250325	150900	789519395	9680	9680	9680	9680	0
290	20250325	150800	789519395	9680	9680	9680	9680	107
291	20250325	150700	788483635	9680	9690	9700	9680	346
292	20250325	150600	785131185	9700	9700	9700	9700	13
293	20250325	150500	785005085	9700	9700	9700	9700	0
294	20250325	150400	785005085	9700	9700	9700	9700	16
295	20250325	150300	784849885	9700	9700	9700	9700	34
296	20250325	150200	784520085	9700	9700	9700	9700	1
297	20250325	150100	784510385	9690	9690	9690	9690	0
298	20250325	150000	784510385	9690	9690	9690	9690	1
299	20250325	145900	784500695	9690	9690	9690	9690	10
300	20250325	145800	784403795	9710	9690	9710	9690	79
301	20250325	145700	783638265	9690	9690	9690	9690	153
302	20250325	145600	782155695	9690	9690	9690	9690	70
303	20250325	145500	781477395	9690	9690	9690	9690	56
304	20250325	145400	780934755	9690	9690	9690	9690	1
305	20250325	145300	780925065	9700	9700	9700	9700	0
306	20250325	145200	780925065	9700	9700	9700	9700	637
307	20250325	145100	774746165	9690	9690	9690	9690	0
308	20250325	145000	774746165	9690	9690	9690	9690	0
309	20250325	144900	774746165	9690	9700	9700	9690	10
310	20250325	144800	774649175	9710	9710	9710	9710	0
311	20250325	144700	774649175	9710	9690	9710	9690	305
312	20250325	144600	771687725	9690	9690	9690	9690	10
313	20250325	144500	771590825	9670	9670	9670	9670	0
314	20250325	144400	771590825	9670	9670	9670	9670	0
315	20250325	144300	771590825	9670	9670	9670	9670	0
316	20250325	144200	771590825	9670	9680	9680	9670	5
317	20250325	144100	771542435	9700	9700	9700	9700	101
318	20250325	144000	770562735	9700	9700	9700	9700	0
319	20250325	143900	770562735	9700	9700	9700	9700	10
320	20250325	143800	770465735	9700	9700	9700	9700	10
321	20250325	143700	770368735	9700	9700	9700	9700	0
322	20250325	143600	770368735	9700	9700	9700	9700	0
323	20250325	143500	770368735	9700	9700	9700	9700	1
324	20250325	143400	770359035	9700	9690	9700	9690	200
325	20250325	143300	768419235	9670	9670	9670	9670	0
326	20250325	143200	768419235	9670	9670	9670	9670	6
327	20250325	143100	768361215	9670	9660	9670	9660	68
328	20250325	143000	767704155	9670	9670	9670	9670	0
329	20250325	142900	767704155	9670	9670	9670	9670	2
330	20250325	142800	767684815	9670	9670	9670	9670	4
331	20250325	142700	767646135	9690	9690	9690	9690	50
332	20250325	142600	767161635	9690	9690	9690	9690	1
333	20250325	142500	767151945	9670	9670	9670	9670	1
334	20250325	142400	767142275	9680	9680	9680	9680	0
335	20250325	142300	767142275	9680	9680	9680	9680	101
336	20250325	142200	766164595	9680	9680	9680	9680	10
337	20250325	142100	766067795	9650	9650	9650	9650	40
338	20250325	142000	765681795	9650	9650	9650	9650	0
339	20250325	141900	765681795	9650	9680	9680	9650	11
340	20250325	141800	765575435	9690	9690	9690	9690	0
341	20250325	141700	765575435	9690	9690	9690	9690	0
342	20250325	141600	765575435	9690	9690	9690	9690	4
343	20250325	141500	765536675	9690	9640	9690	9640	186
344	20250325	141400	763743585	9650	9650	9650	9650	415
345	20250325	141300	759738835	9700	9700	9700	9700	0
346	20250325	141200	759738835	9700	9700	9700	9700	0
347	20250325	141100	759738835	9700	9670	9700	9670	13
348	20250325	141000	759613015	9650	9650	9650	9650	10
349	20250325	140900	759516515	9650	9650	9650	9640	218
350	20250325	140800	757413215	9650	9660	9660	9650	145
351	20250325	140700	756012965	9650	9650	9650	9650	531
352	20250325	140600	750888815	9650	9650	9650	9650	11
353	20250325	140500	750782665	9650	9650	9650	9650	0
354	20250325	140400	750782665	9650	9650	9650	9650	3
355	20250325	140300	750753715	9650	9650	9650	9650	0
356	20250325	140200	750753715	9650	9650	9650	9650	247
357	20250325	140100	748370165	9650	9650	9650	9650	20
358	20250325	140000	748177165	9650	9650	9650	9650	1
359	20250325	135900	748167515	9650	9650	9650	9650	97
360	20250325	135800	747231465	9650	9650	9650	9650	20
361	20250325	135700	747038465	9650	9650	9650	9650	13
362	20250325	135600	746913015	9650	9650	9650	9650	1
363	20250325	135500	746903365	9660	9660	9660	9660	20
364	20250325	135400	746710165	9670	9670	9670	9670	10
365	20250325	135300	746613465	9680	9680	9680	9680	0
366	20250325	135200	746613465	9680	9680	9680	9680	42
367	20250325	135100	746206905	9700	9700	9700	9700	0
368	20250325	135000	746206905	9700	9640	9700	9640	50
369	20250325	134900	745722445	9660	9650	9660	9650	26
370	20250325	134800	745471335	9650	9650	9650	9650	0
371	20250325	134700	745471335	9650	9650	9650	9650	0
372	20250325	134600	745471335	9650	9650	9650	9650	0
373	20250325	134500	745471335	9650	9640	9650	9640	201
374	20250325	134400	743531695	9630	9640	9640	9630	198
375	20250325	134300	741624945	9630	9630	9630	9630	0
376	20250325	134200	741624945	9630	9630	9630	9630	0
377	20250325	134100	741624945	9630	9630	9630	9630	0
378	20250325	134000	741624945	9630	9640	9640	9630	552
379	20250325	133900	736307685	9640	9650	9650	9640	888
380	20250325	133800	727741265	9660	9670	9670	9660	567
381	20250325	133700	722263675	9700	9680	9700	9680	12
382	20250325	133600	722147445	9700	9700	9700	9700	10
383	20250325	133500	722050445	9700	9700	9700	9700	3
384	20250325	133400	722021345	9670	9670	9670	9670	97
385	20250325	133300	721083355	9670	9670	9670	9670	13
386	20250325	133200	720957645	9670	9670	9670	9670	0
387	20250325	133100	720957645	9670	9670	9670	9670	7
388	20250325	133000	720889955	9670	9670	9670	9670	9
389	20250325	132900	720802925	9710	9690	9710	9690	70
390	20250325	132800	720123625	9690	9690	9690	9690	0
391	20250325	132700	720123625	9690	9690	9690	9690	0
392	20250325	132600	720123625	9690	9690	9690	9690	500
393	20250325	132500	715278625	9720	9670	9720	9670	192
394	20250325	132400	713421935	9670	9680	9680	9670	330
395	20250325	132300	710230635	9680	9680	9680	9680	27
396	20250325	132200	709969275	9680	9730	9730	9680	251
397	20250325	132100	707535345	9700	9690	9700	9690	56
398	20250325	132000	706992155	9700	9690	9700	9690	78
399	20250325	131900	706236265	9690	9690	9690	9690	20
400	20250325	131800	706042465	9690	9730	9730	9690	210
401	20250325	131700	704006525	9740	9740	9740	9740	0
402	20250325	131600	704006525	9740	9700	9740	9700	202
403	20250325	131500	702047045	9730	9700	9730	9700	4
404	20250325	131400	702008185	9690	9750	9750	9690	471
405	20250325	131300	697439005	9750	9750	9750	9750	0
406	20250325	131200	697439005	9750	9750	9750	9750	0
407	20250325	131100	697439005	9750	9740	9750	9740	7
408	20250325	131000	697370815	9700	9740	9750	9700	310
409	20250325	130900	694362195	9760	9760	9760	9760	200
410	20250325	130800	692410195	9750	9760	9760	9750	21
411	20250325	130700	692205435	9760	9760	9760	9760	0
412	20250325	130600	692205435	9760	9760	9760	9760	0
413	20250325	130500	692205435	9760	9760	9760	9760	0
414	20250325	130400	692205435	9760	9760	9760	9760	80
415	20250325	130300	691424635	9760	9760	9760	9760	51
416	20250325	130200	690926875	9720	9750	9750	9720	19
417	20250325	130100	690741655	9750	9750	9750	9750	13
418	20250325	130000	690614905	9730	9730	9730	9730	102
419	20250325	125900	689622445	9760	9740	9760	9740	151
420	20250325	125800	688151685	9780	9780	9780	9780	1
421	20250325	125700	688141905	9740	9740	9740	9740	10
422	20250325	125600	688044505	9780	9780	9780	9780	1
423	20250325	125500	688034725	9720	9720	9720	9720	31
424	20250325	125400	687733405	9780	9770	9780	9770	5
425	20250325	125300	687684545	9710	9760	9780	9710	26
426	20250325	125200	687431715	9740	9740	9750	9740	63
427	20250325	125100	686817725	9700	9740	9740	9700	70
428	20250325	125000	686136725	9740	9740	9740	9740	0
429	20250325	124900	686136725	9740	9680	9740	9680	70
430	20250325	124800	685456725	9680	9710	9710	9680	115
431	20250325	124700	684342875	9750	9720	9750	9720	2
432	20250325	124600	684323405	9720	9720	9720	9720	109
433	20250325	124500	683263925	9750	9750	9750	9750	0
434	20250325	124400	683263925	9750	9750	9750	9750	5
435	20250325	124300	683215175	9750	9720	9750	9720	6
436	20250325	124200	683156785	9710	9710	9710	9710	5
437	20250325	124100	683108235	9700	9700	9700	9700	0
438	20250325	124000	683108235	9700	9690	9700	9690	278
439	20250325	123900	680411795	9680	9680	9680	9680	6
440	20250325	123800	680353715	9680	9680	9680	9680	4
441	20250325	123700	680314995	9650	9660	9660	9650	535
442	20250325	123600	675152225	9650	9660	9660	9650	5
443	20250325	123500	675103965	9680	9660	9680	9660	5
444	20250325	123400	675055585	9690	9690	9690	9690	0
445	20250325	123300	675055585	9690	9690	9690	9690	6
446	20250325	123200	674997445	9650	9670	9670	9650	2000
447	20250325	123100	655694825	9700	9700	9700	9700	0
448	20250325	123000	655694825	9700	9690	9700	9690	261
449	20250325	122900	653163525	9690	9690	9690	9690	10
450	20250325	122800	653066625	9690	9690	9690	9690	20
451	20250325	122700	652872825	9690	9690	9690	9660	775
452	20250325	122600	645384755	9690	9690	9690	9690	50
453	20250325	122500	644900255	9700	9700	9700	9700	1
454	20250325	122400	644890555	9690	9690	9690	9690	44
455	20250325	122300	644464195	9680	9680	9680	9680	6
456	20250325	122200	644406115	9680	9680	9680	9680	10
457	20250325	122100	644309315	9680	9680	9680	9680	245
458	20250325	122000	641937715	9670	9690	9690	9670	231
459	20250325	121900	639703925	9690	9690	9690	9690	0
460	20250325	121800	639703925	9690	9690	9690	9690	0
461	20250325	121700	639703925	9690	9680	9690	9670	271
462	20250325	121600	637080835	9680	9680	9680	9680	10
463	20250325	121500	636984035	9680	9680	9680	9680	3
464	20250325	121400	636954995	9680	9690	9690	9680	10
465	20250325	121300	636858145	9680	9680	9680	9680	1
466	20250325	121200	636848465	9690	9690	9690	9690	5
467	20250325	121100	636800015	9700	9680	9700	9660	534
468	20250325	121000	631635775	9690	9690	9690	9690	0
469	20250325	120900	631635775	9690	9690	9690	9690	501
470	20250325	120800	626781085	9690	9690	9700	9690	113
471	20250325	120700	625686065	9690	9680	9690	9680	210
472	20250325	120600	623651335	9680	9680	9680	9680	13
473	20250325	120500	623525495	9690	9690	9700	9690	8
474	20250325	120400	623447965	9700	9700	9700	9700	211
475	20250325	120300	621401265	9690	9690	9690	9690	54
476	20250325	120200	620878005	9690	9690	9690	9690	0
477	20250325	120100	620878005	9690	9690	9690	9690	1
478	20250325	120000	620868315	9700	9700	9700	9700	11
479	20250325	115900	620761615	9650	9650	9650	9650	0
480	20250325	115800	620761615	9650	9650	9650	9650	0
481	20250325	115700	620761615	9650	9700	9700	9650	4331
482	20250325	115600	578930875	9680	9700	9700	9680	239
483	20250325	115500	576613135	9680	9680	9680	9680	7
484	20250325	115400	576545375	9680	9690	9690	9680	3
485	20250325	115300	576516325	9700	9700	9700	9700	4
486	20250325	115200	576477525	9700	9720	9720	9690	566
487	20250325	115100	570983595	9720	9720	9720	9710	63
488	20250325	115000	570371405	9720	9720	9720	9720	61
489	20250325	114900	569778485	9710	9710	9710	9710	1
490	20250325	114800	569768775	9720	9720	9720	9720	13
491	20250325	114700	569642415	9720	9730	9730	9720	45
492	20250325	114600	569204995	9730	9730	9730	9730	0
493	20250325	114500	569204995	9730	9780	9790	9730	71
494	20250325	114400	568510025	9800	9760	9800	9760	500
495	20250325	114300	563610795	9750	9720	9750	9720	30
496	20250325	114200	563318345	9710	9710	9710	9710	445
497	20250325	114100	558997395	9710	9730	9740	9710	408
498	20250325	114000	555029145	9720	9720	9720	9720	0
499	20250325	113900	555029145	9720	9720	9720	9720	55
500	20250325	113800	554494545	9710	9710	9710	9710	411
501	20250325	113700	550503735	9710	9700	9710	9690	168
502	20250325	113600	548875735	9700	9700	9700	9700	6
503	20250325	113500	548817535	9690	9710	9710	9690	239
504	20250325	113400	546496865	9710	9710	9710	9710	0
505	20250325	113300	546496865	9710	9710	9710	9710	1
506	20250325	113200	546487155	9710	9710	9710	9700	1381
507	20250325	113100	533079745	9700	9700	9700	9700	10
508	20250325	113000	532982745	9720	9720	9720	9720	50
509	20250325	112900	532496745	9720	9720	9720	9660	636
510	20250325	112800	526333525	9750	9750	9750	9750	1
511	20250325	112700	526323775	9770	9770	9770	9770	0
512	20250325	112600	526323775	9770	9770	9770	9770	0
513	20250325	112500	526323775	9770	9770	9770	9770	15
514	20250325	112400	526177225	9700	9710	9710	9700	39
515	20250325	112300	525798915	9700	9710	9900	9700	1801
516	20250325	112200	508191635	9730	9720	9730	9720	70
517	20250325	112100	507511035	9730	9710	9730	9700	700
518	20250325	112000	500720225	9700	9720	9720	9700	468
519	20250325	111900	496174705	9720	9740	9740	9720	327
520	20250325	111800	492993755	9730	9740	9740	9730	501
521	20250325	111700	488114025	9740	9740	9740	9740	17
522	20250325	111600	487948445	9740	9750	9750	9740	180
523	20250325	111500	486195145	9750	9750	9750	9750	478
524	20250325	111400	481534645	9750	9750	9750	9750	303
525	20250325	111300	478580395	9760	9760	9760	9760	105
526	20250325	111200	477555595	9760	9750	9760	9750	102
527	20250325	111100	476560295	9750	9755	9755	9750	95
528	20250325	111000	475633790	9755	9760	9760	9750	541
529	20250325	110900	470356570	9760	9790	9790	9760	1303
530	20250325	110800	457613820	9810	9770	9810	9770	69
531	20250325	110700	456938630	9770	9765	9770	9760	136
532	20250325	110600	455610405	9765	9765	9765	9765	1
533	20250325	110500	455600640	9760	9775	9775	9760	533
534	20250325	110400	450394840	9780	9780	9780	9780	1
535	20250325	110300	450385060	9780	9770	9780	9770	941
536	20250325	110200	441191420	9780	9780	9780	9770	716
537	20250325	110100	434192400	9770	9780	9780	9770	23
538	20250325	110000	433967560	9770	9770	9770	9770	705
539	20250325	105900	427079710	9780	9780	9780	9780	2
540	20250325	105800	427060150	9780	9780	9780	9780	17
541	20250325	105700	426893890	9780	9780	9780	9780	20
542	20250325	105600	426698290	9770	9780	9790	9770	1387
543	20250325	105500	413143470	9780	9790	9800	9780	5725
544	20250325	105400	357142380	9800	9810	9815	9800	919
545	20250325	105300	348135105	9805	9810	9810	9805	63
546	20250325	105200	347517085	9810	9820	9820	9800	2219
547	20250325	105100	325745415	9830	9830	9830	9830	141
548	20250325	105000	324359385	9880	9880	9880	9880	2
549	20250325	104900	324339625	9890	9830	9890	9830	10
550	20250325	104800	324241265	9840	9840	9840	9840	0
551	20250325	104700	324241265	9840	9840	9840	9840	1
552	20250325	104600	324231425	9900	9870	9900	9850	40
553	20250325	104500	323836545	9830	9840	9860	9830	340
554	20250325	104400	320492415	9840	9840	9840	9840	2
555	20250325	104300	320472735	9840	9830	9840	9830	59
556	20250325	104200	319892645	9830	9830	9830	9830	210
557	20250325	104100	317828345	9840	9840	9840	9840	27
558	20250325	104000	317562665	9840	9840	9840	9840	5
559	20250325	103900	317513465	9840	9850	9850	9840	143
560	20250325	103800	316106315	9850	9850	9850	9850	1
561	20250325	103700	316096465	9850	9850	9850	9850	6
562	20250325	103600	316037365	9850	9860	9860	9840	1750
563	20250325	103500	298810265	9870	9860	9870	9860	14
564	20250325	103400	298672215	9870	9870	9870	9870	15
565	20250325	103300	298524165	9870	9860	9870	9850	903
566	20250325	103200	289629215	9870	9870	9870	9870	10
567	20250325	103100	289530515	9870	9870	9870	9870	34
568	20250325	103000	289194935	9870	9860	9870	9860	12
569	20250325	102900	289076605	9860	9860	9860	9860	15
570	20250325	102800	288928705	9870	9870	9870	9850	365
571	20250325	102700	285329985	9870	9870	9870	9870	1
572	20250325	102600	285320115	9860	9860	9860	9860	0
573	20250325	102500	285320115	9860	9860	9860	9860	2
574	20250325	102400	285300395	9870	9860	9870	9855	300
575	20250325	102300	282341940	9860	9870	9870	9860	111
576	20250325	102200	281247470	9860	9860	9860	9860	1
577	20250325	102100	281237610	9880	9880	9880	9880	5
578	20250325	102000	281188210	9870	9870	9870	9870	1
579	20250325	101900	281178340	9860	9870	9870	9860	231
580	20250325	101800	278900670	9870	9870	9870	9870	12
581	20250325	101700	278782230	9860	9860	9860	9860	12
582	20250325	101600	278663910	9890	9890	9890	9890	0
583	20250325	101500	278663910	9890	9890	9890	9890	0
584	20250325	101400	278663910	9890	9890	9890	9890	1
585	20250325	101300	278654020	9890	9890	9890	9890	0
586	20250325	101200	278654020	9890	9890	9890	9890	9
587	20250325	101100	278565010	9860	9900	9900	9860	260
588	20250325	101000	275998230	9890	9880	9890	9880	37
589	20250325	100900	275632590	9880	9880	9880	9880	0
590	20250325	100800	275632590	9880	9880	9880	9880	1
591	20250325	100700	275622710	9880	9870	9880	9840	301
592	20250325	100600	272658600	9890	9890	9890	9890	5
593	20250325	100500	272609150	9900	9900	9900	9880	561
594	20250325	100400	267055310	9900	9900	9900	9900	17
595	20250325	100300	266887010	9880	9880	9910	9880	613
596	20250325	100200	260815390	9910	9870	9910	9870	218
597	20250325	100100	258658850	9870	9860	9870	9860	39
598	20250325	100000	258274110	9860	9860	9860	9860	0
599	20250325	095900	258274110	9860	9850	9860	9840	70
600	20250325	095800	257584620	9840	9850	9850	9840	882
601	20250325	095700	248905720	9840	9840	9840	9840	100
602	20250325	095600	247921720	9830	9880	9880	9830	301
603	20250325	095500	244960460	9880	9890	9890	9880	16
604	20250325	095400	244802230	9900	9890	9900	9870	111
605	20250325	095300	243706430	9900	9900	9900	9900	1
606	20250325	095200	243696530	9830	9860	9900	9830	437
607	20250325	095100	239389890	9870	9870	9870	9870	10
608	20250325	095000	239291190	9870	9870	9870	9870	1
609	20250325	094900	239281320	9930	9930	9930	9930	0
610	20250325	094800	239281320	9930	9930	9930	9930	1
611	20250325	094700	239271390	9930	9860	9930	9860	269
612	20250325	094600	236616250	9820	9850	9850	9820	297
613	20250325	094500	233693530	9850	9880	9880	9850	907
614	20250325	094400	224747460	9880	9880	9880	9870	221
615	20250325	094300	222564120	9930	9880	9930	9880	306
616	20250325	094200	219540540	9940	9940	9940	9940	119
617	20250325	094100	218357680	9940	9920	9940	9920	32
618	20250325	094000	218040140	9920	9940	9940	9920	20
619	20250325	093900	217841690	9940	9940	9940	9940	1
620	20250325	093800	217831750	9950	9880	9950	9880	1889
621	20250325	093700	199122570	9890	9890	9890	9890	0
622	20250325	093600	199122570	9890	9880	9890	9820	373
623	20250325	093500	195452120	9880	9880	9880	9880	4
624	20250325	093400	195412600	9880	9850	9880	9850	511
625	20250325	093300	190373730	9850	9830	9850	9830	740
626	20250325	093200	183094480	9820	9820	9820	9820	104
627	20250325	093100	182073200	9820	9840	9840	9810	1661
628	20250325	093000	165744270	9850	9850	9850	9850	5
629	20250325	092900	165695020	9850	9850	9850	9850	416
630	20250325	092800	161597420	9850	9890	9890	9850	1180
631	20250325	092700	149972790	9900	9860	9900	9860	132
632	20250325	092600	148667270	9860	9930	9930	9860	572
633	20250325	092500	143010580	9930	9870	9930	9870	452
634	20250325	092400	138534310	9870	9870	9870	9870	8
635	20250325	092300	138455350	9890	9880	9890	9850	329
636	20250325	092200	135211990	9880	9880	9880	9880	2
637	20250325	092100	135192230	9860	9860	9860	9860	122
638	20250325	092000	133989310	9870	9880	9920	9870	78
639	20250325	091900	133219250	9880	9870	9900	9870	126
640	20250325	091800	131972620	9900	9840	9900	9840	4598
641	20250325	091700	86683910	9840	9860	9860	9840	1955
642	20250325	091600	67414110	9870	9910	9910	9870	1789
643	20250325	091500	49727470	9900	9900	9900	9900	80
644	20250325	091400	48935470	9950	9940	9950	9910	654
645	20250325	091300	42445380	9950	9950	9950	9920	370
646	20250325	091200	38770110	9960	9960	9960	9960	3
647	20250325	091100	38740230	9960	9960	9960	9940	389
648	20250325	091000	34867510	9970	9970	9970	9970	23
649	20250325	090900	34638200	9970	9990	9990	9970	466
650	20250325	090800	29987030	9990	9990	10000	9970	462
651	20250325	090700	25374010	9980	9990	9990	9980	77
652	20250325	090600	24605020	9990	10000	10000	9980	592
653	20250325	090500	18688170	10020	10020	10020	10010	80
654	20250325	090400	17886690	10020	10020	10020	10020	2
655	20250325	090300	17866650	9980	10030	10030	9980	1438
656	20250325	090200	3483630	10030	10040	10040	10010	35
657	20250325	090100	3132880	10040	10030	10040	10030	102
658	20250325	090000	2108920	10040	9980	10040	9980	211