KissMeData/083310/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	195600	332792845	9850	9850	9850	9850	1000
3	20250326	195500	332792845	9850	9850	9850	9850	0
4	20250326	195400	332792845	9850	9850	9850	9850	0
5	20250326	195300	332792845	9850	9850	9850	9850	0
6	20250326	195200	332792845	9850	9850	9850	9850	0
7	20250326	195100	332792845	9850	9850	9850	9850	0
8	20250326	195000	332792845	9850	9850	9850	9850	0
9	20250326	194900	332792845	9850	9850	9850	9850	0
10	20250326	194800	332792845	9850	9850	9850	9850	0
11	20250326	194700	332792845	9850	9850	9850	9850	0
12	20250326	194600	332792845	9850	9850	9850	9850	0
13	20250326	194500	332792845	9850	9850	9850	9850	0
14	20250326	194400	332792845	9850	9850	9850	9850	0
15	20250326	194300	332792845	9850	9850	9850	9850	0
16	20250326	194200	332792845	9850	9850	9850	9850	0
17	20250326	194100	332792845	9850	9850	9850	9850	0
18	20250326	194000	332792845	9850	9850	9850	9850	0
19	20250326	193900	332792845	9850	9850	9850	9850	0
20	20250326	193800	332792845	9850	9850	9850	9850	0
21	20250326	193700	332792845	9850	9850	9850	9850	0
22	20250326	193600	332792845	9850	9850	9850	9850	0
23	20250326	193500	332792845	9850	9850	9850	9850	0
24	20250326	193400	332792845	9850	9850	9850	9850	0
25	20250326	193300	332792845	9850	9850	9850	9850	0
26	20250326	193200	332792845	9850	9850	9850	9850	0
27	20250326	193100	332792845	9850	9850	9850	9850	0
28	20250326	193000	332792845	9850	9850	9850	9850	0
29	20250326	192900	332792845	9850	9850	9850	9850	0
30	20250326	192800	332792845	9850	9850	9850	9850	0
31	20250326	192700	332792845	9850	9850	9850	9850	0
32	20250326	192600	332792845	9850	9850	9850	9850	1000
33	20250326	192500	332792845	9850	9850	9850	9850	0
34	20250326	192400	332792845	9850	9850	9850	9850	0
35	20250326	192300	332792845	9850	9850	9850	9850	0
36	20250326	192200	332792845	9850	9850	9850	9850	0
37	20250326	192100	332792845	9850	9850	9850	9850	0
38	20250326	192000	332792845	9850	9850	9850	9850	0
39	20250326	191900	332792845	9850	9850	9850	9850	0
40	20250326	191800	332792845	9850	9850	9850	9850	0
41	20250326	191700	332792845	9850	9850	9850	9850	0
42	20250326	191600	332792845	9850	9850	9850	9850	0
43	20250326	191500	332792845	9850	9850	9850	9850	0
44	20250326	191400	332792845	9850	9850	9850	9850	0
45	20250326	191300	332792845	9850	9850	9850	9850	0
46	20250326	191200	332792845	9850	9850	9850	9850	0
47	20250326	191100	332792845	9850	9850	9850	9850	0
48	20250326	191000	332792845	9850	9850	9850	9850	0
49	20250326	190900	332792845	9850	9850	9850	9850	0
50	20250326	190800	332792845	9850	9850	9850	9850	0
51	20250326	190700	332792845	9850	9850	9850	9850	0
52	20250326	190600	332792845	9850	9850	9850	9850	0
53	20250326	190500	332792845	9850	9850	9850	9850	0
54	20250326	190400	332792845	9850	9850	9850	9850	0
55	20250326	190300	332792845	9850	9850	9850	9850	0
56	20250326	190200	332792845	9850	9850	9850	9850	0
57	20250326	190100	332792845	9850	9850	9850	9850	0
58	20250326	190000	332792845	9850	9850	9850	9850	0
59	20250326	185900	332792845	9850	9850	9850	9850	0
60	20250326	185800	332792845	9850	9850	9850	9850	0
61	20250326	185700	332792845	9850	9850	9850	9850	0
62	20250326	185600	332792845	9850	9850	9850	9850	1000
63	20250326	185500	332792845	9850	9850	9850	9850	0
64	20250326	185400	332792845	9850	9850	9850	9850	0
65	20250326	185300	332792845	9850	9850	9850	9850	0
66	20250326	185200	332792845	9850	9850	9850	9850	0
67	20250326	185100	332792845	9850	9850	9850	9850	0
68	20250326	185000	332792845	9850	9850	9850	9850	0
69	20250326	184900	332792845	9850	9850	9850	9850	0
70	20250326	184800	332792845	9850	9850	9850	9850	0
71	20250326	184700	332792845	9850	9850	9850	9850	0
72	20250326	184600	332792845	9850	9850	9850	9850	0
73	20250326	184500	332792845	9850	9850	9850	9850	0
74	20250326	184400	332792845	9850	9850	9850	9850	0
75	20250326	184300	332792845	9850	9850	9850	9850	0
76	20250326	184200	332792845	9850	9850	9850	9850	0
77	20250326	184100	332792845	9850	9850	9850	9850	0
78	20250326	184000	332792845	9850	9850	9850	9850	0
79	20250326	183900	332792845	9850	9850	9850	9850	0
80	20250326	183800	332792845	9850	9850	9850	9850	0
81	20250326	183700	332792845	9850	9850	9850	9850	0
82	20250326	183600	332792845	9850	9850	9850	9850	0
83	20250326	183500	332792845	9850	9850	9850	9850	0
84	20250326	183400	332792845	9850	9850	9850	9850	0
85	20250326	183300	332792845	9850	9850	9850	9850	0
86	20250326	183200	332792845	9850	9850	9850	9850	0
87	20250326	183100	332792845	9850	9850	9850	9850	0
88	20250326	183000	332792845	9850	9850	9850	9850	0
89	20250326	182900	332792845	9850	9850	9850	9850	0
90	20250326	182800	332792845	9850	9850	9850	9850	0
91	20250326	182700	332792845	9850	9850	9850	9850	0
92	20250326	182600	332792845	9850	9850	9850	9850	1000
93	20250326	182500	332792845	9850	9850	9850	9850	0
94	20250326	182400	332792845	9850	9850	9850	9850	0
95	20250326	182300	332792845	9850	9850	9850	9850	0
96	20250326	182200	332792845	9850	9850	9850	9850	0
97	20250326	182100	332792845	9850	9850	9850	9850	0
98	20250326	182000	332792845	9850	9850	9850	9850	0
99	20250326	181900	332792845	9850	9850	9850	9850	0
100	20250326	181800	332792845	9850	9850	9850	9850	0
101	20250326	181700	332792845	9850	9850	9850	9850	0
102	20250326	181600	332792845	9850	9850	9850	9850	0
103	20250326	181500	332792845	9850	9850	9850	9850	0
104	20250326	181400	332792845	9850	9850	9850	9850	0
105	20250326	181300	332792845	9850	9850	9850	9850	0
106	20250326	181200	332792845	9850	9850	9850	9850	0
107	20250326	181100	332792845	9850	9850	9850	9850	0
108	20250326	181000	332792845	9850	9850	9850	9850	0
109	20250326	180900	332792845	9850	9850	9850	9850	0
110	20250326	180800	332792845	9850	9850	9850	9850	0
111	20250326	180700	332792845	9850	9850	9850	9850	0
112	20250326	180600	332792845	9850	9850	9850	9850	0
113	20250326	180500	332792845	9850	9850	9850	9850	0
114	20250326	180400	332792845	9850	9850	9850	9850	0
115	20250326	180300	332792845	9850	9850	9850	9850	0
116	20250326	180200	332792845	9850	9850	9850	9850	0
117	20250326	180100	332792845	9850	9850	9850	9850	0
118	20250326	180000	332792845	9850	9850	9850	9850	0
119	20250326	175900	332792845	9850	9850	9850	9850	0
120	20250326	175800	332792845	9850	9850	9850	9850	0
121	20250326	175700	332792845	9850	9850	9850	9850	0
122	20250326	175600	332792845	9850	9850	9850	9850	1000
123	20250326	175500	332792845	9850	9850	9850	9850	0
124	20250326	175400	332792845	9850	9850	9850	9850	0
125	20250326	175300	332792845	9850	9850	9850	9850	0
126	20250326	175200	332792845	9850	9850	9850	9850	0
127	20250326	175100	332792845	9850	9850	9850	9850	0
128	20250326	175000	332792845	9850	9850	9850	9850	0
129	20250326	174900	332792845	9850	9850	9850	9850	0
130	20250326	174800	332792845	9850	9850	9850	9850	0
131	20250326	174700	332792845	9850	9850	9850	9850	0
132	20250326	174600	332792845	9850	9850	9850	9850	0
133	20250326	174500	332792845	9850	9850	9850	9850	0
134	20250326	174400	332792845	9850	9850	9850	9850	0
135	20250326	174300	332792845	9850	9850	9850	9850	0
136	20250326	174200	332792845	9850	9850	9850	9850	0
137	20250326	174100	332792845	9850	9850	9850	9850	0
138	20250326	174000	332792845	9850	9850	9850	9850	0
139	20250326	173900	332792845	9850	9850	9850	9850	0
140	20250326	173800	332792845	9850	9850	9850	9850	0
141	20250326	173700	332792845	9850	9850	9850	9850	0
142	20250326	173600	332792845	9850	9850	9850	9850	0
143	20250326	173500	332792845	9850	9850	9850	9850	0
144	20250326	173400	332792845	9850	9850	9850	9850	0
145	20250326	173300	332792845	9850	9850	9850	9850	0
146	20250326	173200	332792845	9850	9850	9850	9850	0
147	20250326	173100	332792845	9850	9850	9850	9850	0
148	20250326	173000	332792845	9850	9850	9850	9850	0
149	20250326	172900	332792845	9850	9850	9850	9850	0
150	20250326	172800	332792845	9850	9850	9850	9850	0
151	20250326	172700	332792845	9850	9850	9850	9850	0
152	20250326	172600	332792845	9850	9850	9850	9850	1000
153	20250326	172500	332792845	9850	9850	9850	9850	0
154	20250326	172400	332792845	9850	9850	9850	9850	0
155	20250326	172300	332792845	9850	9850	9850	9850	0
156	20250326	172200	332792845	9850	9850	9850	9850	0
157	20250326	172100	332792845	9850	9850	9850	9850	0
158	20250326	172000	332792845	9850	9850	9850	9850	0
159	20250326	171900	332792845	9850	9850	9850	9850	0
160	20250326	171800	332792845	9850	9850	9850	9850	0
161	20250326	171700	332792845	9850	9850	9850	9850	0
162	20250326	171600	332792845	9850	9850	9850	9850	0
163	20250326	171500	332792845	9850	9850	9850	9850	0
164	20250326	171400	332792845	9850	9850	9850	9850	0
165	20250326	171300	332792845	9850	9850	9850	9850	0
166	20250326	171200	332792845	9850	9850	9850	9850	0
167	20250326	171100	332792845	9850	9850	9850	9850	0
168	20250326	171000	332792845	9850	9850	9850	9850	0
169	20250326	170900	332792845	9850	9850	9850	9850	0
170	20250326	170800	332792845	9850	9850	9850	9850	0
171	20250326	170700	332792845	9850	9850	9850	9850	0
172	20250326	170600	332792845	9850	9850	9850	9850	0
173	20250326	170500	332792845	9850	9850	9850	9850	0
174	20250326	170400	332792845	9850	9850	9850	9850	0
175	20250326	170300	332792845	9850	9850	9850	9850	0
176	20250326	170200	332792845	9850	9850	9850	9850	0
177	20250326	170100	332792845	9850	9850	9850	9850	0
178	20250326	170000	332792845	9850	9850	9850	9850	0
179	20250326	165900	332792845	9850	9850	9850	9850	0
180	20250326	165800	332792845	9850	9850	9850	9850	0
181	20250326	165700	332792845	9850	9850	9850	9850	0
182	20250326	165600	332792845	9850	9850	9850	9850	1000
183	20250326	165500	332792845	9850	9850	9850	9850	0
184	20250326	165400	332792845	9850	9850	9850	9850	0
185	20250326	165300	332792845	9850	9850	9850	9850	0
186	20250326	165200	332792845	9850	9850	9850	9850	0
187	20250326	165100	332792845	9850	9850	9850	9850	0
188	20250326	165000	332792845	9850	9850	9850	9850	0
189	20250326	164900	332792845	9850	9850	9850	9850	0
190	20250326	164800	332792845	9850	9850	9850	9850	0
191	20250326	164700	332792845	9850	9850	9850	9850	0
192	20250326	164600	332792845	9850	9850	9850	9850	0
193	20250326	164500	332792845	9850	9850	9850	9850	0
194	20250326	164400	332792845	9850	9850	9850	9850	0
195	20250326	164300	332792845	9850	9850	9850	9850	0
196	20250326	164200	332792845	9850	9850	9850	9850	0
197	20250326	164100	332792845	9850	9850	9850	9850	0
198	20250326	164000	332792845	9850	9850	9850	9850	0
199	20250326	163900	332792845	9850	9850	9850	9850	0
200	20250326	163800	332792845	9850	9850	9850	9850	0
201	20250326	163700	332792845	9850	9850	9850	9850	0
202	20250326	163600	332792845	9850	9850	9850	9850	0
203	20250326	163500	332792845	9850	9850	9850	9850	0
204	20250326	163400	332792845	9850	9850	9850	9850	0
205	20250326	163300	332792845	9850	9850	9850	9850	0
206	20250326	163200	332792845	9850	9850	9850	9850	0
207	20250326	163100	332792845	9850	9850	9850	9850	0
208	20250326	163000	332792845	9850	9850	9850	9850	0
209	20250326	162900	332792845	9850	9850	9850	9850	0
210	20250326	162800	332792845	9850	9850	9850	9850	0
211	20250326	162700	332792845	9850	9850	9850	9850	0
212	20250326	162600	332792845	9850	9850	9850	9850	1000
213	20250326	162500	332792845	9850	9850	9850	9850	0
214	20250326	162400	332792845	9850	9850	9850	9850	0
215	20250326	162300	332792845	9850	9850	9850	9850	0
216	20250326	162200	332792845	9850	9850	9850	9850	0
217	20250326	162100	332792845	9850	9850	9850	9850	0
218	20250326	162000	332792845	9850	9850	9850	9850	0
219	20250326	161900	332792845	9850	9850	9850	9850	0
220	20250326	161800	332792845	9850	9850	9850	9850	0
221	20250326	161700	332792845	9850	9850	9850	9850	0
222	20250326	161600	332792845	9850	9850	9850	9850	0
223	20250326	161500	332792845	9850	9850	9850	9850	0
224	20250326	161400	332792845	9850	9850	9850	9850	0
225	20250326	161300	332792845	9850	9850	9850	9850	0
226	20250326	161200	332792845	9850	9850	9850	9850	0
227	20250326	161100	332792845	9850	9850	9850	9850	0
228	20250326	161000	332792845	9850	9850	9850	9850	0
229	20250326	160900	332792845	9850	9850	9850	9850	0
230	20250326	160800	332792845	9850	9850	9850	9850	0
231	20250326	160700	332792845	9850	9850	9850	9850	0
232	20250326	160600	332792845	9850	9850	9850	9850	0
233	20250326	160500	332792845	9850	9850	9850	9850	0
234	20250326	160400	332792845	9850	9850	9850	9850	0
235	20250326	160300	332792845	9850	9850	9850	9850	0
236	20250326	160200	332792845	9850	9850	9850	9850	0
237	20250326	160100	332792845	9850	9850	9850	9850	0
238	20250326	160000	332792845	9850	9850	9850	9850	0
239	20250326	155900	332792845	9850	9850	9850	9850	0
240	20250326	155800	332792845	9850	9850	9850	9850	0
241	20250326	155700	332792845	9850	9850	9850	9850	0
242	20250326	155600	332792845	9850	9850	9850	9850	1000
243	20250326	155500	332792845	9850	9850	9850	9850	0
244	20250326	155400	332792845	9850	9850	9850	9850	0
245	20250326	155300	332792845	9850	9850	9850	9850	0
246	20250326	155200	332792845	9850	9850	9850	9850	0
247	20250326	155100	332792845	9850	9850	9850	9850	0
248	20250326	155000	332792845	9850	9850	9850	9850	0
249	20250326	154900	332792845	9850	9850	9850	9850	0
250	20250326	154800	332792845	9850	9850	9850	9850	0
251	20250326	154700	332792845	9850	9850	9850	9850	0
252	20250326	154600	332792845	9850	9850	9850	9850	0
253	20250326	154500	332792845	9850	9850	9850	9850	0
254	20250326	154400	332792845	9850	9850	9850	9850	0
255	20250326	154300	332792845	9850	9850	9850	9850	0
256	20250326	154200	332792845	9850	9850	9850	9850	0
257	20250326	154100	332792845	9850	9850	9850	9850	0
258	20250326	154000	332792845	9850	9850	9850	9850	0
259	20250326	153900	332792845	9850	9850	9850	9850	0
260	20250326	153800	332792845	9850	9850	9850	9850	0
261	20250326	153700	332792845	9850	9850	9850	9850	0
262	20250326	153600	332792845	9850	9850	9850	9850	0
263	20250326	153500	332792845	9850	9850	9850	9850	0
264	20250326	153400	332792845	9850	9850	9850	9850	0
265	20250326	153300	332792845	9850	9850	9850	9850	0
266	20250326	153200	332792845	9850	9850	9850	9850	0
267	20250326	153100	332792845	9850	9850	9850	9850	0
268	20250326	153000	332792845	9850	9850	9850	9850	1000
269	20250326	152900	322942845	9910	9910	9910	9910	0
270	20250326	152800	322942845	9910	9910	9910	9910	0
271	20250326	152700	322942845	9910	9910	9910	9910	0
272	20250326	152600	322942845	9910	9910	9910	9910	0
273	20250326	152500	322942845	9910	9910	9910	9910	0
274	20250326	152400	322942845	9910	9910	9910	9910	0
275	20250326	152300	322942845	9910	9910	9910	9910	0
276	20250326	152200	322942845	9910	9910	9910	9910	0
277	20250326	152100	322942845	9910	9910	9910	9910	0
278	20250326	152000	322942845	9910	9910	9910	9910	0
279	20250326	151900	322942845	9910	9910	9910	9910	58
280	20250326	151800	322368065	9910	9910	9910	9910	58
281	20250326	151700	321793285	9870	9910	9910	9870	48
282	20250326	151600	321317725	9910	9900	9910	9900	45
283	20250326	151500	320871935	9910	9900	9910	9900	30
284	20250326	151400	320574645	9860	9900	9900	9860	128
285	20250326	151300	319307485	9900	9860	9900	9860	521
286	20250326	151200	314149625	9900	9900	9900	9870	47
287	20250326	151100	313684355	9890	9900	9900	9890	290
288	20250326	151000	310813755	9900	9900	9900	9900	0
289	20250326	150900	310813755	9900	9890	9900	9890	129
290	20250326	150800	309537185	9890	9870	9890	9870	119
291	20250326	150700	308361925	9870	9870	9870	9870	79
292	20250326	150600	307582195	9870	9870	9870	9870	4
293	20250326	150500	307542715	9870	9860	9870	9860	17
294	20250326	150400	307375085	9870	9870	9870	9870	0
295	20250326	150300	307375085	9870	9870	9870	9870	1
296	20250326	150200	307365215	9870	9870	9870	9870	1
297	20250326	150100	307355345	9850	9850	9850	9850	20
298	20250326	150000	307158345	9870	9870	9870	9870	0
299	20250326	145900	307158345	9870	9870	9870	9870	0
300	20250326	145800	307158345	9870	9850	9870	9850	26
301	20250326	145700	306902225	9870	9870	9870	9870	0
302	20250326	145600	306902225	9870	9870	9870	9870	16
303	20250326	145500	306744305	9870	9850	9870	9850	21
304	20250326	145400	306537435	9870	9870	9870	9870	1
305	20250326	145300	306527565	9860	9850	9860	9850	114
306	20250326	145200	305404405	9850	9860	9860	9850	21
307	20250326	145100	305197415	9860	9860	9860	9860	0
308	20250326	145000	305197415	9860	9870	9870	9860	6
309	20250326	144900	305138245	9860	9860	9860	9860	1
310	20250326	144800	305128385	9860	9860	9860	9860	2
311	20250326	144700	305108665	9860	9860	9860	9860	1
312	20250326	144600	305098805	9880	9860	9880	9860	5
313	20250326	144500	305049425	9880	9880	9880	9880	0
314	20250326	144400	305049425	9880	9880	9880	9880	0
315	20250326	144300	305049425	9880	9880	9880	9880	0
316	20250326	144200	305049425	9880	9850	9880	9850	117
317	20250326	144100	303893975	9880	9880	9880	9880	0
318	20250326	144000	303893975	9880	9880	9880	9880	0
319	20250326	143900	303893975	9880	9880	9880	9880	0
320	20250326	143800	303893975	9880	9880	9880	9880	0
321	20250326	143700	303893975	9880	9880	9880	9880	1
322	20250326	143600	303884095	9890	9890	9890	9890	0
323	20250326	143500	303884095	9890	9890	9890	9890	1
324	20250326	143400	303874205	9850	9850	9850	9850	0
325	20250326	143300	303874205	9850	9850	9850	9850	18
326	20250326	143200	303696905	9910	9910	9910	9910	6
327	20250326	143100	303637445	9900	9870	9900	9870	50
328	20250326	143000	303142615	9900	9900	9900	9900	0
329	20250326	142900	303142615	9900	9900	9900	9900	0
330	20250326	142800	303142615	9900	9850	9900	9850	176
331	20250326	142700	301400805	9900	9890	9900	9830	501
332	20250326	142600	296464445	9900	9900	9900	9900	0
333	20250326	142500	296464445	9900	9900	9900	9900	2
334	20250326	142400	296444645	9900	9890	9900	9890	2
335	20250326	142300	296424855	9910	9910	9910	9910	0
336	20250326	142200	296424855	9910	9910	9910	9910	0
337	20250326	142100	296424855	9910	9910	9910	9910	0
338	20250326	142000	296424855	9910	9910	9910	9910	1
339	20250326	141900	296414945	9910	9910	9910	9910	1
340	20250326	141800	296405035	9890	9890	9890	9890	1
341	20250326	141700	296395145	9920	9920	9920	9920	0
342	20250326	141600	296395145	9920	9920	9920	9920	0
343	20250326	141500	296395145	9920	9900	9920	9900	413
344	20250326	141400	292299415	9900	9880	9900	9880	60
345	20250326	141300	291705615	9900	9900	9900	9900	2
346	20250326	141200	291685815	9910	9890	9910	9890	20
347	20250326	141100	291487915	9880	9880	9880	9880	0
348	20250326	141000	291487915	9880	9880	9880	9880	0
349	20250326	140900	291487915	9880	9870	9880	9870	122
350	20250326	140800	290283695	9870	9870	9870	9870	0
351	20250326	140700	290283695	9870	9870	9870	9870	2
352	20250326	140600	290263955	9860	9860	9860	9860	0
353	20250326	140500	290263955	9860	9860	9860	9860	32
354	20250326	140400	289948435	9850	9850	9850	9850	59
355	20250326	140300	289367285	9850	9850	9850	9850	12
356	20250326	140200	289249085	9860	9860	9860	9860	11
357	20250326	140100	289140625	9870	9870	9870	9870	1
358	20250326	140000	289130755	9860	9860	9860	9860	0
359	20250326	135900	289130755	9860	9860	9860	9860	0
360	20250326	135800	289130755	9860	9870	9870	9860	3
361	20250326	135700	289101155	9860	9860	9860	9860	0
362	20250326	135600	289101155	9860	9860	9860	9860	12
363	20250326	135500	288982835	9860	9860	9860	9860	5
364	20250326	135400	288933535	9860	9870	9870	9860	75
365	20250326	135300	288193955	9860	9860	9860	9860	67
366	20250326	135200	287533335	9860	9860	9860	9860	0
367	20250326	135100	287533335	9860	9860	9860	9860	0
368	20250326	135000	287533335	9860	9860	9860	9860	0
369	20250326	134900	287533335	9860	9860	9860	9860	0
370	20250326	134800	287533335	9860	9860	9860	9860	0
371	20250326	134700	287533335	9860	9870	9870	9860	101
372	20250326	134600	286537465	9880	9880	9880	9880	6
373	20250326	134500	286478185	9880	9880	9880	9880	3
374	20250326	134400	286448545	9890	9880	9890	9870	293
375	20250326	134300	283555245	9880	9880	9880	9880	0
376	20250326	134200	283555245	9880	9880	9880	9880	69
377	20250326	134100	282873525	9900	9900	9900	9900	0
378	20250326	134000	282873525	9900	9900	9900	9900	0
379	20250326	133900	282873525	9900	9900	9900	9900	0
380	20250326	133800	282873525	9900	9890	9900	9890	100
381	20250326	133700	281884515	9890	9890	9890	9890	0
382	20250326	133600	281884515	9890	9890	9890	9890	22
383	20250326	133500	281666935	9890	9890	9890	9890	3
384	20250326	133400	281637265	9890	9890	9890	9890	6
385	20250326	133300	281577925	9880	9880	9880	9880	13
386	20250326	133200	281449485	9890	9890	9890	9890	0
387	20250326	133100	281449485	9890	9900	9900	9890	244
388	20250326	133000	279035825	9890	9890	9890	9890	3
389	20250326	132900	279006155	9900	9890	9900	9890	50
390	20250326	132800	278511305	9900	9900	9900	9900	0
391	20250326	132700	278511305	9900	9900	9900	9900	0
392	20250326	132600	278511305	9900	9900	9900	9900	0
393	20250326	132500	278511305	9900	9900	9900	9900	0
394	20250326	132400	278511305	9900	9900	9900	9890	60
395	20250326	132300	277917485	9900	9900	9900	9900	15
396	20250326	132200	277768985	9900	9900	9900	9900	1
397	20250326	132100	277759085	9910	9910	9910	9910	0
398	20250326	132000	277759085	9910	9900	9910	9900	210
399	20250326	131900	275679085	9900	9900	9900	9900	0
400	20250326	131800	275679085	9900	9900	9900	9900	10
401	20250326	131700	275580085	9900	9900	9900	9900	15
402	20250326	131600	275431585	9910	9910	9910	9910	0
403	20250326	131500	275431585	9910	9910	9910	9910	5
404	20250326	131400	275382035	9910	9910	9910	9910	10
405	20250326	131300	275282935	9910	9910	9910	9910	8
406	20250326	131200	275203655	9900	9900	9900	9900	10
407	20250326	131100	275104655	9910	9910	9910	9910	0
408	20250326	131000	275104655	9910	9910	9920	9910	60
409	20250326	130900	274510005	9900	9900	9900	9900	0
410	20250326	130800	274510005	9900	9900	9900	9900	16
411	20250326	130700	274351605	9900	9900	9900	9900	0
412	20250326	130600	274351605	9900	9900	9900	9900	8
413	20250326	130500	274272405	9900	9900	9900	9900	11
414	20250326	130400	274163505	9900	9900	9900	9900	26
415	20250326	130300	273906105	9910	9910	9910	9910	44
416	20250326	130200	273470065	9910	9910	9910	9910	1
417	20250326	130100	273460155	9910	9910	9910	9910	1
418	20250326	130000	273450245	9910	9910	9910	9910	42
419	20250326	125900	273034025	9910	9910	9910	9910	156
420	20250326	125800	271488065	9910	9910	9910	9910	60
421	20250326	125700	270893465	9910	9910	9910	9910	72
422	20250326	125600	270179945	9920	9920	9920	9920	60
423	20250326	125500	269584745	9920	9920	9920	9920	110
424	20250326	125400	268493545	9920	9920	9920	9920	1
425	20250326	125300	268483625	9910	9910	9910	9910	128
426	20250326	125200	267215145	9910	9910	9910	9910	1
427	20250326	125100	267205235	9900	9900	9900	9900	0
428	20250326	125000	267205235	9900	9900	9900	9900	92
429	20250326	124900	266294435	9900	9900	9900	9900	10
430	20250326	124800	266195435	9890	9890	9890	9890	71
431	20250326	124700	265493245	9890	9890	9890	9890	0
432	20250326	124600	265493245	9890	9890	9890	9890	0
433	20250326	124500	265493245	9890	9890	9890	9890	153
434	20250326	124400	263980075	9890	9890	9890	9890	0
435	20250326	124300	263980075	9890	9890	9890	9890	0
436	20250326	124200	263980075	9890	9890	9890	9890	99
437	20250326	124100	263000965	9900	9900	9900	9900	0
438	20250326	124000	263000965	9900	9890	9900	9890	24
439	20250326	123900	262763375	9890	9895	9895	9890	59
440	20250326	123800	262179840	9890	9890	9890	9890	30
441	20250326	123700	261883140	9900	9900	9900	9900	0
442	20250326	123600	261883140	9900	9900	9900	9900	2
443	20250326	123500	261863340	9900	9900	9900	9900	13
444	20250326	123400	261734640	9900	9900	9900	9900	106
445	20250326	123300	260685240	9900	9900	9900	9900	0
446	20250326	123200	260685240	9900	9890	9900	9890	917
447	20250326	123100	251611980	9880	9880	9880	9880	0
448	20250326	123000	251611980	9880	9880	9880	9880	2
449	20250326	122900	251592220	9880	9880	9880	9880	3
450	20250326	122800	251562580	9880	9880	9880	9880	258
451	20250326	122700	249013540	9870	9870	9870	9870	0
452	20250326	122600	249013540	9870	9870	9870	9870	6
453	20250326	122500	248954320	9870	9870	9870	9870	0
454	20250326	122400	248954320	9870	9870	9870	9870	0
455	20250326	122300	248954320	9870	9870	9870	9870	0
456	20250326	122200	248954320	9870	9860	9870	9860	117
457	20250326	122100	247800050	9860	9860	9860	9860	17
458	20250326	122000	247632430	9870	9870	9870	9870	0
459	20250326	121900	247632430	9870	9870	9870	9870	0
460	20250326	121800	247632430	9870	9870	9870	9870	4
461	20250326	121700	247592950	9870	9870	9870	9870	1
462	20250326	121600	247583080	9870	9870	9870	9870	10
463	20250326	121500	247484380	9860	9860	9860	9860	17
464	20250326	121400	247316760	9850	9850	9850	9850	0
465	20250326	121300	247316760	9850	9850	9850	9850	0
466	20250326	121200	247316760	9850	9850	9850	9850	0
467	20250326	121100	247316760	9850	9850	9850	9850	0
468	20250326	121000	247316760	9850	9850	9850	9850	0
469	20250326	120900	247316760	9850	9850	9850	9850	0
470	20250326	120800	247316760	9850	9850	9850	9850	0
471	20250326	120700	247316760	9850	9850	9850	9850	0
472	20250326	120600	247316760	9850	9870	9870	9850	492
473	20250326	120500	242461220	9860	9860	9860	9860	0
474	20250326	120400	242461220	9860	9840	9860	9840	513
475	20250326	120300	237404720	9840	9840	9840	9840	0
476	20250326	120200	237404720	9840	9840	9840	9840	0
477	20250326	120100	237404720	9840	9840	9840	9840	4
478	20250326	120000	237365360	9830	9830	9830	9830	0
479	20250326	115900	237365360	9830	9830	9830	9830	3
480	20250326	115800	237335870	9830	9830	9830	9830	0
481	20250326	115700	237335870	9830	9830	9830	9830	9
482	20250326	115600	237247400	9820	9820	9820	9820	300
483	20250326	115500	234301400	9820	9810	9820	9810	749
484	20250326	115400	226953410	9800	9800	9800	9800	1
485	20250326	115300	226943610	9850	9850	9850	9850	0
486	20250326	115200	226943610	9850	9850	9850	9850	0
487	20250326	115100	226943610	9850	9850	9850	9850	0
488	20250326	115000	226943610	9850	9850	9850	9850	0
489	20250326	114900	226943610	9850	9850	9850	9850	0
490	20250326	114800	226943610	9850	9850	9850	9850	0
491	20250326	114700	226943610	9850	9850	9850	9850	15
492	20250326	114600	226795860	9850	9850	9850	9850	0
493	20250326	114500	226795860	9850	9850	9850	9850	25
494	20250326	114400	226549610	9850	9850	9850	9850	1
495	20250326	114300	226539760	9770	9770	9770	9770	0
496	20250326	114200	226539760	9770	9830	9830	9770	2773
497	20250326	114100	199306020	9850	9840	9850	9840	404
498	20250326	114000	195330620	9840	9840	9840	9840	0
499	20250326	113900	195330620	9840	9840	9840	9840	0
500	20250326	113800	195330620	9840	9840	9840	9840	0
501	20250326	113700	195330620	9840	9840	9840	9840	39
502	20250326	113600	194946860	9830	9830	9830	9830	0
503	20250326	113500	194946860	9830	9830	9830	9830	12
504	20250326	113400	194828900	9830	9830	9830	9830	0
505	20250326	113300	194828900	9830	9830	9830	9830	0
506	20250326	113200	194828900	9830	9830	9830	9830	0
507	20250326	113100	194828900	9830	9830	9830	9830	0
508	20250326	113000	194828900	9830	9830	9830	9830	15
509	20250326	112900	194681450	9840	9840	9840	9840	1
510	20250326	112800	194671610	9840	9840	9840	9840	2
511	20250326	112700	194651930	9840	9840	9840	9840	27
512	20250326	112600	194386250	9850	9850	9850	9850	101
513	20250326	112500	193391400	9850	9850	9850	9850	0
514	20250326	112400	193391400	9850	9850	9850	9850	0
515	20250326	112300	193391400	9850	9850	9850	9850	48
516	20250326	112200	192918600	9850	9860	9860	9850	27
517	20250326	112100	192652540	9860	9860	9860	9860	6
518	20250326	112000	192593380	9860	9860	9860	9860	0
519	20250326	111900	192593380	9860	9870	9890	9860	149
520	20250326	111800	191123910	9890	9890	9890	9890	1
521	20250326	111700	191114020	9870	9870	9870	9870	94
522	20250326	111600	190186240	9870	9870	9870	9870	0
523	20250326	111500	190186240	9870	9870	9870	9870	1
524	20250326	111400	190176370	9870	9890	9900	9870	205
525	20250326	111300	188148030	9870	9890	9890	9870	208
526	20250326	111200	186094910	9890	9890	9890	9890	25
527	20250326	111100	185847660	9890	9880	9890	9850	52
528	20250326	111000	185334990	9870	9870	9870	9870	1
529	20250326	110900	185325120	9900	9900	9900	9900	10
530	20250326	110800	185226120	9900	9900	9900	9900	0
531	20250326	110700	185226120	9900	9900	9900	9900	0
532	20250326	110600	185226120	9900	9880	9900	9880	1015
533	20250326	110500	175182670	9880	9880	9880	9880	10
534	20250326	110400	175083870	9880	9850	9880	9850	34
535	20250326	110300	174748610	9890	9890	9890	9890	114
536	20250326	110200	173621150	9890	9870	9890	9870	34
537	20250326	110100	173285240	9860	9860	9860	9860	0
538	20250326	110000	173285240	9860	9890	9890	9860	17
539	20250326	105900	173117140	9890	9890	9890	9890	1
540	20250326	105800	173107250	9880	9870	9880	9870	341
541	20250326	105700	169738180	9880	9880	9880	9880	0
542	20250326	105600	169738180	9880	9880	9880	9880	0
543	20250326	105500	169738180	9880	9880	9880	9880	5
544	20250326	105400	169688780	9870	9870	9870	9870	164
545	20250326	105300	168070100	9870	9850	9890	9850	2730
546	20250326	105200	141175660	9890	9890	9890	9890	3
547	20250326	105100	141145990	9890	9890	9890	9890	3
548	20250326	105000	141116320	9900	9900	9900	9900	1
549	20250326	104900	141106420	9880	9870	9900	9870	3068
550	20250326	104800	110771550	9860	9870	9870	9860	22
551	20250326	104700	110554580	9860	9870	9870	9860	19
552	20250326	104600	110367090	9860	9860	9860	9860	1
553	20250326	104500	110357230	9860	9850	9870	9840	85
554	20250326	104400	109519230	9840	9840	9840	9840	0
555	20250326	104300	109519230	9840	9860	9860	9840	21
556	20250326	104200	109312190	9860	9860	9860	9860	116
557	20250326	104100	108168430	9860	9840	9860	9840	437
558	20250326	104000	103867940	9840	9840	9840	9840	200
559	20250326	103900	101899940	9860	9860	9860	9860	0
560	20250326	103800	101899940	9860	9860	9860	9860	0
561	20250326	103700	101899940	9860	9860	9860	9860	93
562	20250326	103600	100982960	9870	9870	9870	9870	0
563	20250326	103500	100982960	9870	9820	9870	9820	474
564	20250326	103400	96318300	9810	9810	9810	9810	27
565	20250326	103300	96053430	9810	9810	9810	9810	0
566	20250326	103200	96053430	9810	9810	9810	9810	2
567	20250326	103100	96033810	9830	9830	9830	9820	80
568	20250326	103000	95247420	9830	9830	9830	9830	1
569	20250326	102900	95237590	9830	9820	9830	9820	300
570	20250326	102800	92289710	9810	9800	9810	9800	134
571	20250326	102700	90975940	9810	9810	9810	9810	0
572	20250326	102600	90975940	9810	9810	9810	9810	24
573	20250326	102500	90740500	9810	9790	9810	9790	26
574	20250326	102400	90485620	9810	9810	9810	9810	30
575	20250326	102300	90191320	9820	9810	9820	9810	7
576	20250326	102200	90122640	9810	9810	9810	9810	8
577	20250326	102100	90044160	9810	9810	9810	9810	0
578	20250326	102000	90044160	9810	9810	9810	9810	9
579	20250326	101900	89955870	9800	9800	9800	9800	200
580	20250326	101800	87995870	9810	9800	9810	9800	210
581	20250326	101700	85937800	9800	9790	9800	9770	115
582	20250326	101600	84811110	9800	9760	9800	9760	983
583	20250326	101500	75193090	9770	9770	9770	9770	0
584	20250326	101400	75193090	9770	9770	9770	9770	0
585	20250326	101300	75193090	9770	9750	9770	9750	65
586	20250326	101200	74558440	9750	9760	9760	9750	16
587	20250326	101100	74402340	9750	9740	9750	9740	10
588	20250326	101000	74304920	9730	9730	9730	9730	75
589	20250326	100900	73575170	9730	9700	9730	9700	233
590	20250326	100800	71312000	9690	9670	9690	9670	19
591	20250326	100700	71128010	9700	9700	9700	9700	0
592	20250326	100600	71128010	9700	9690	9700	9690	20
593	20250326	100500	70934100	9660	9690	9690	9660	57
594	20250326	100400	70383450	9680	9680	9680	9680	0
595	20250326	100300	70383450	9680	9670	9680	9670	259
596	20250326	100200	67876930	9660	9650	9660	9650	19
597	20250326	100100	67693470	9660	9660	9660	9660	1
598	20250326	100000	67683810	9650	9650	9650	9650	9
599	20250326	095900	67596960	9660	9660	9660	9660	16
600	20250326	095800	67442400	9670	9670	9670	9670	5
601	20250326	095700	67394050	9680	9670	9680	9670	11
602	20250326	095600	67287670	9660	9660	9660	9660	0
603	20250326	095500	67287670	9660	9660	9660	9660	0
604	20250326	095400	67287670	9660	9650	9660	9650	19
605	20250326	095300	67104220	9670	9670	9670	9670	5
606	20250326	095200	67055870	9680	9660	9680	9650	179
607	20250326	095100	65327360	9660	9660	9660	9660	0
608	20250326	095000	65327360	9660	9690	9710	9660	6
609	20250326	094900	65269200	9660	9680	9680	9660	30
610	20250326	094800	64979000	9670	9670	9670	9670	0
611	20250326	094700	64979000	9670	9660	9670	9660	65
612	20250326	094600	64350540	9660	9640	9660	9640	536
613	20250326	094500	59178150	9640	9630	9640	9610	25
614	20250326	094400	58937240	9630	9610	9630	9610	209
615	20250326	094300	56928570	9610	9640	9640	9610	65
616	20250326	094200	56303340	9650	9650	9650	9650	11
617	20250326	094100	56197190	9640	9640	9640	9640	0
618	20250326	094000	56197190	9640	9640	9640	9640	3
619	20250326	093900	56168270	9640	9660	9660	9640	158
620	20250326	093800	54644560	9660	9660	9660	9660	5
621	20250326	093700	54596260	9660	9660	9660	9660	21
622	20250326	093600	54393400	9650	9660	9660	9650	1747
623	20250326	093500	37532000	9680	9680	9680	9680	0
624	20250326	093400	37532000	9680	9680	9680	9680	11
625	20250326	093300	37425520	9660	9660	9660	9660	6
626	20250326	093200	37367560	9660	9670	9670	9660	59
627	20250326	093100	36797610	9660	9660	9660	9660	6
628	20250326	093000	36739650	9660	9670	9710	9660	207
629	20250326	092900	34737980	9690	9700	9700	9690	364
630	20250326	092800	31208180	9740	9740	9740	9740	0
631	20250326	092700	31208180	9740	9710	9740	9700	14
632	20250326	092600	31072120	9710	9690	9710	9690	30
633	20250326	092500	30781120	9690	9690	9690	9690	0
634	20250326	092400	30781120	9690	9670	9690	9670	17
635	20250326	092300	30616550	9730	9700	9730	9660	781
636	20250326	092200	23043330	9700	9700	9700	9700	9
637	20250326	092100	22956030	9700	9710	9750	9700	31
638	20250326	092000	22655020	9710	9710	9750	9710	63
639	20250326	091900	22043210	9710	9720	9720	9710	31
640	20250326	091800	21741930	9720	9730	9730	9720	37
641	20250326	091700	21381950	9750	9750	9750	9750	234
642	20250326	091600	19100450	9730	9730	9730	9730	14
643	20250326	091500	18964230	9720	9720	9720	9720	0
644	20250326	091400	18964230	9720	9720	9720	9720	16
645	20250326	091300	18808710	9710	9710	9710	9710	0
646	20250326	091200	18808710	9710	9720	9740	9710	243
647	20250326	091100	16445810	9720	9730	9730	9720	106
648	20250326	091000	15415470	9740	9720	9740	9720	15
649	20250326	090900	15269470	9740	9740	9740	9740	188
650	20250326	090800	13438350	9740	9740	9760	9740	144
651	20250326	090700	12035460	9740	9720	9740	9720	120
652	20250326	090600	10869040	9750	9730	9750	9730	101
653	20250326	090500	9885390	9740	9740	9740	9740	4
654	20250326	090400	9846430	9720	9720	9740	9720	66
655	20250326	090300	9204770	9720	9720	9720	9720	11
656	20250326	090200	9097850	9710	9670	9710	9670	61
657	20250326	090100	8506630	9670	9660	9670	9660	131
658	20250326	090000	7241110	9660	9550	9660	9550	758