KissMeData/036890/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	192100	1228321265	9600	9600	9600	9600	1641
3	20250325	192000	1228321265	9600	9600	9600	9600	0
4	20250325	191900	1228321265	9600	9600	9600	9600	0
5	20250325	191800	1228321265	9600	9600	9600	9600	0
6	20250325	191700	1228321265	9600	9600	9600	9600	0
7	20250325	191600	1228321265	9600	9600	9600	9600	0
8	20250325	191500	1228321265	9600	9600	9600	9600	0
9	20250325	191400	1228321265	9600	9600	9600	9600	0
10	20250325	191300	1228321265	9600	9600	9600	9600	0
11	20250325	191200	1228321265	9600	9600	9600	9600	0
12	20250325	191100	1228321265	9600	9600	9600	9600	0
13	20250325	191000	1228321265	9600	9600	9600	9600	0
14	20250325	190900	1228321265	9600	9600	9600	9600	0
15	20250325	190800	1228321265	9600	9600	9600	9600	0
16	20250325	190700	1228321265	9600	9600	9600	9600	0
17	20250325	190600	1228321265	9600	9600	9600	9600	0
18	20250325	190500	1228321265	9600	9600	9600	9600	0
19	20250325	190400	1228321265	9600	9600	9600	9600	0
20	20250325	190300	1228321265	9600	9600	9600	9600	0
21	20250325	190200	1228321265	9600	9600	9600	9600	0
22	20250325	190100	1228321265	9600	9600	9600	9600	0
23	20250325	190000	1228321265	9600	9600	9600	9600	0
24	20250325	185900	1228321265	9600	9600	9600	9600	0
25	20250325	185800	1228321265	9600	9600	9600	9600	0
26	20250325	185700	1228321265	9600	9600	9600	9600	0
27	20250325	185600	1228321265	9600	9600	9600	9600	0
28	20250325	185500	1228321265	9600	9600	9600	9600	0
29	20250325	185400	1228321265	9600	9600	9600	9600	0
30	20250325	185300	1228321265	9600	9600	9600	9600	0
31	20250325	185200	1228321265	9600	9600	9600	9600	0
32	20250325	185100	1228321265	9600	9600	9600	9600	1641
33	20250325	185000	1228321265	9600	9600	9600	9600	0
34	20250325	184900	1228321265	9600	9600	9600	9600	0
35	20250325	184800	1228321265	9600	9600	9600	9600	0
36	20250325	184700	1228321265	9600	9600	9600	9600	0
37	20250325	184600	1228321265	9600	9600	9600	9600	0
38	20250325	184500	1228321265	9600	9600	9600	9600	0
39	20250325	184400	1228321265	9600	9600	9600	9600	0
40	20250325	184300	1228321265	9600	9600	9600	9600	0
41	20250325	184200	1228321265	9600	9600	9600	9600	0
42	20250325	184100	1228321265	9600	9600	9600	9600	0
43	20250325	184000	1228321265	9600	9600	9600	9600	0
44	20250325	183900	1228321265	9600	9600	9600	9600	0
45	20250325	183800	1228321265	9600	9600	9600	9600	0
46	20250325	183700	1228321265	9600	9600	9600	9600	0
47	20250325	183600	1228321265	9600	9600	9600	9600	0
48	20250325	183500	1228321265	9600	9600	9600	9600	0
49	20250325	183400	1228321265	9600	9600	9600	9600	0
50	20250325	183300	1228321265	9600	9600	9600	9600	0
51	20250325	183200	1228321265	9600	9600	9600	9600	0
52	20250325	183100	1228321265	9600	9600	9600	9600	0
53	20250325	183000	1228321265	9600	9600	9600	9600	0
54	20250325	182900	1228321265	9600	9600	9600	9600	0
55	20250325	182800	1228321265	9600	9600	9600	9600	0
56	20250325	182700	1228321265	9600	9600	9600	9600	0
57	20250325	182600	1228321265	9600	9600	9600	9600	0
58	20250325	182500	1228321265	9600	9600	9600	9600	0
59	20250325	182400	1228321265	9600	9600	9600	9600	0
60	20250325	182300	1228321265	9600	9600	9600	9600	0
61	20250325	182200	1228321265	9600	9600	9600	9600	0
62	20250325	182100	1228321265	9600	9600	9600	9600	1641
63	20250325	182000	1228321265	9600	9600	9600	9600	0
64	20250325	181900	1228321265	9600	9600	9600	9600	0
65	20250325	181800	1228321265	9600	9600	9600	9600	0
66	20250325	181700	1228321265	9600	9600	9600	9600	0
67	20250325	181600	1228321265	9600	9600	9600	9600	0
68	20250325	181500	1228321265	9600	9600	9600	9600	0
69	20250325	181400	1228321265	9600	9600	9600	9600	0
70	20250325	181300	1228321265	9600	9600	9600	9600	0
71	20250325	181200	1228321265	9600	9600	9600	9600	0
72	20250325	181100	1228321265	9600	9600	9600	9600	0
73	20250325	181000	1228321265	9600	9600	9600	9600	0
74	20250325	180900	1228321265	9600	9600	9600	9600	0
75	20250325	180800	1228321265	9600	9600	9600	9600	0
76	20250325	180700	1228321265	9600	9600	9600	9600	0
77	20250325	180600	1228321265	9600	9600	9600	9600	0
78	20250325	180500	1228321265	9600	9600	9600	9600	0
79	20250325	180400	1228321265	9600	9600	9600	9600	0
80	20250325	180300	1228321265	9600	9600	9600	9600	0
81	20250325	180200	1228321265	9600	9600	9600	9600	0
82	20250325	180100	1228321265	9600	9600	9600	9600	0
83	20250325	180000	1228321265	9600	9600	9600	9600	0
84	20250325	175900	1228321265	9600	9600	9600	9600	0
85	20250325	175800	1228321265	9600	9600	9600	9600	0
86	20250325	175700	1228321265	9600	9600	9600	9600	0
87	20250325	175600	1228321265	9600	9600	9600	9600	0
88	20250325	175500	1228321265	9600	9600	9600	9600	0
89	20250325	175400	1228321265	9600	9600	9600	9600	0
90	20250325	175300	1228321265	9600	9600	9600	9600	0
91	20250325	175200	1228321265	9600	9600	9600	9600	0
92	20250325	175100	1228321265	9600	9600	9600	9600	1641
93	20250325	175000	1228321265	9600	9600	9600	9600	0
94	20250325	174900	1228321265	9600	9600	9600	9600	0
95	20250325	174800	1228321265	9600	9600	9600	9600	0
96	20250325	174700	1228321265	9600	9600	9600	9600	0
97	20250325	174600	1228321265	9600	9600	9600	9600	0
98	20250325	174500	1228321265	9600	9600	9600	9600	0
99	20250325	174400	1228321265	9600	9600	9600	9600	0
100	20250325	174300	1228321265	9600	9600	9600	9600	0
101	20250325	174200	1228321265	9600	9600	9600	9600	0
102	20250325	174100	1228321265	9600	9600	9600	9600	0
103	20250325	174000	1228321265	9600	9600	9600	9600	0
104	20250325	173900	1228321265	9600	9600	9600	9600	0
105	20250325	173800	1228321265	9600	9600	9600	9600	0
106	20250325	173700	1228321265	9600	9600	9600	9600	0
107	20250325	173600	1228321265	9600	9600	9600	9600	0
108	20250325	173500	1228321265	9600	9600	9600	9600	0
109	20250325	173400	1228321265	9600	9600	9600	9600	0
110	20250325	173300	1228321265	9600	9600	9600	9600	0
111	20250325	173200	1228321265	9600	9600	9600	9600	0
112	20250325	173100	1228321265	9600	9600	9600	9600	0
113	20250325	173000	1228321265	9600	9600	9600	9600	0
114	20250325	172900	1228321265	9600	9600	9600	9600	0
115	20250325	172800	1228321265	9600	9600	9600	9600	0
116	20250325	172700	1228321265	9600	9600	9600	9600	0
117	20250325	172600	1228321265	9600	9600	9600	9600	0
118	20250325	172500	1228321265	9600	9600	9600	9600	0
119	20250325	172400	1228321265	9600	9600	9600	9600	0
120	20250325	172300	1228321265	9600	9600	9600	9600	0
121	20250325	172200	1228321265	9600	9600	9600	9600	0
122	20250325	172100	1228321265	9600	9600	9600	9600	1641
123	20250325	172000	1228321265	9600	9600	9600	9600	0
124	20250325	171900	1228321265	9600	9600	9600	9600	0
125	20250325	171800	1228321265	9600	9600	9600	9600	0
126	20250325	171700	1228321265	9600	9600	9600	9600	0
127	20250325	171600	1228321265	9600	9600	9600	9600	0
128	20250325	171500	1228321265	9600	9600	9600	9600	0
129	20250325	171400	1228321265	9600	9600	9600	9600	0
130	20250325	171300	1228321265	9600	9600	9600	9600	0
131	20250325	171200	1228321265	9600	9600	9600	9600	0
132	20250325	171100	1228321265	9600	9600	9600	9600	0
133	20250325	171000	1228321265	9600	9600	9600	9600	0
134	20250325	170900	1228321265	9600	9600	9600	9600	0
135	20250325	170800	1228321265	9600	9600	9600	9600	0
136	20250325	170700	1228321265	9600	9600	9600	9600	0
137	20250325	170600	1228321265	9600	9600	9600	9600	0
138	20250325	170500	1228321265	9600	9600	9600	9600	0
139	20250325	170400	1228321265	9600	9600	9600	9600	0
140	20250325	170300	1228321265	9600	9600	9600	9600	0
141	20250325	170200	1228321265	9600	9600	9600	9600	0
142	20250325	170100	1228321265	9600	9600	9600	9600	0
143	20250325	170000	1228321265	9600	9600	9600	9600	0
144	20250325	165900	1228321265	9600	9600	9600	9600	0
145	20250325	165800	1228321265	9600	9600	9600	9600	0
146	20250325	165700	1228321265	9600	9600	9600	9600	0
147	20250325	165600	1228321265	9600	9600	9600	9600	0
148	20250325	165500	1228321265	9600	9600	9600	9600	0
149	20250325	165400	1228321265	9600	9600	9600	9600	0
150	20250325	165300	1228321265	9600	9600	9600	9600	0
151	20250325	165200	1228321265	9600	9600	9600	9600	0
152	20250325	165100	1228321265	9600	9600	9600	9600	1641
153	20250325	165000	1228321265	9600	9600	9600	9600	0
154	20250325	164900	1228321265	9600	9600	9600	9600	0
155	20250325	164800	1228321265	9600	9600	9600	9600	0
156	20250325	164700	1228321265	9600	9600	9600	9600	0
157	20250325	164600	1228321265	9600	9600	9600	9600	0
158	20250325	164500	1228321265	9600	9600	9600	9600	0
159	20250325	164400	1228321265	9600	9600	9600	9600	0
160	20250325	164300	1228321265	9600	9600	9600	9600	0
161	20250325	164200	1228321265	9600	9600	9600	9600	0
162	20250325	164100	1228321265	9600	9600	9600	9600	0
163	20250325	164000	1228321265	9600	9600	9600	9600	0
164	20250325	163900	1228321265	9600	9600	9600	9600	0
165	20250325	163800	1228321265	9600	9600	9600	9600	0
166	20250325	163700	1228321265	9600	9600	9600	9600	0
167	20250325	163600	1228321265	9600	9600	9600	9600	0
168	20250325	163500	1228321265	9600	9600	9600	9600	0
169	20250325	163400	1228321265	9600	9600	9600	9600	0
170	20250325	163300	1228321265	9600	9600	9600	9600	0
171	20250325	163200	1228321265	9600	9600	9600	9600	0
172	20250325	163100	1228321265	9600	9600	9600	9600	0
173	20250325	163000	1228321265	9600	9600	9600	9600	0
174	20250325	162900	1228321265	9600	9600	9600	9600	0
175	20250325	162800	1228321265	9600	9600	9600	9600	0
176	20250325	162700	1228321265	9600	9600	9600	9600	0
177	20250325	162600	1228321265	9600	9600	9600	9600	0
178	20250325	162500	1228321265	9600	9600	9600	9600	0
179	20250325	162400	1228321265	9600	9600	9600	9600	0
180	20250325	162300	1228321265	9600	9600	9600	9600	0
181	20250325	162200	1228321265	9600	9600	9600	9600	0
182	20250325	162100	1228321265	9600	9600	9600	9600	1641
183	20250325	162000	1228321265	9600	9600	9600	9600	0
184	20250325	161900	1228321265	9600	9600	9600	9600	0
185	20250325	161800	1228321265	9600	9600	9600	9600	0
186	20250325	161700	1228321265	9600	9600	9600	9600	0
187	20250325	161600	1228321265	9600	9600	9600	9600	0
188	20250325	161500	1228321265	9600	9600	9600	9600	0
189	20250325	161400	1228321265	9600	9600	9600	9600	0
190	20250325	161300	1228321265	9600	9600	9600	9600	0
191	20250325	161200	1228321265	9600	9600	9600	9600	0
192	20250325	161100	1228321265	9600	9600	9600	9600	0
193	20250325	161000	1228321265	9600	9600	9600	9600	0
194	20250325	160900	1228321265	9600	9600	9600	9600	0
195	20250325	160800	1228321265	9600	9600	9600	9600	0
196	20250325	160700	1228321265	9600	9600	9600	9600	0
197	20250325	160600	1228321265	9600	9600	9600	9600	0
198	20250325	160500	1228321265	9600	9600	9600	9600	0
199	20250325	160400	1228321265	9600	9600	9600	9600	0
200	20250325	160300	1228321265	9600	9600	9600	9600	0
201	20250325	160200	1228321265	9600	9600	9600	9600	0
202	20250325	160100	1228321265	9600	9600	9600	9600	0
203	20250325	160000	1228321265	9600	9600	9600	9600	0
204	20250325	155900	1228321265	9600	9600	9600	9600	0
205	20250325	155800	1228321265	9600	9600	9600	9600	0
206	20250325	155700	1228321265	9600	9600	9600	9600	0
207	20250325	155600	1228321265	9600	9600	9600	9600	0
208	20250325	155500	1228321265	9600	9600	9600	9600	0
209	20250325	155400	1228321265	9600	9600	9600	9600	0
210	20250325	155300	1228321265	9600	9600	9600	9600	0
211	20250325	155200	1228321265	9600	9600	9600	9600	0
212	20250325	155100	1228321265	9600	9600	9600	9600	1641
213	20250325	155000	1228321265	9600	9600	9600	9600	0
214	20250325	154900	1228321265	9600	9600	9600	9600	0
215	20250325	154800	1228321265	9600	9600	9600	9600	0
216	20250325	154700	1228321265	9600	9600	9600	9600	0
217	20250325	154600	1228321265	9600	9600	9600	9600	0
218	20250325	154500	1228321265	9600	9600	9600	9600	0
219	20250325	154400	1228321265	9600	9600	9600	9600	0
220	20250325	154300	1228321265	9600	9600	9600	9600	0
221	20250325	154200	1228321265	9600	9600	9600	9600	0
222	20250325	154100	1228321265	9600	9600	9600	9600	0
223	20250325	154000	1228321265	9600	9600	9600	9600	0
224	20250325	153900	1228321265	9600	9600	9600	9600	0
225	20250325	153800	1228321265	9600	9600	9600	9600	0
226	20250325	153700	1228321265	9600	9600	9600	9600	0
227	20250325	153600	1228321265	9600	9600	9600	9600	0
228	20250325	153500	1228321265	9600	9600	9600	9600	0
229	20250325	153400	1228321265	9600	9600	9600	9600	0
230	20250325	153300	1228321265	9600	9600	9600	9600	0
231	20250325	153200	1228321265	9600	9600	9600	9600	0
232	20250325	153100	1228321265	9600	9600	9600	9600	0
233	20250325	153000	1228321265	9600	9600	9600	9600	1641
234	20250325	152900	1212567665	9620	9620	9620	9620	0
235	20250325	152800	1212567665	9620	9620	9620	9620	0
236	20250325	152700	1212567665	9620	9620	9620	9620	0
237	20250325	152600	1212567665	9620	9620	9620	9620	0
238	20250325	152500	1212567665	9620	9620	9620	9620	0
239	20250325	152400	1212567665	9620	9620	9620	9620	0
240	20250325	152300	1212567665	9620	9620	9620	9620	0
241	20250325	152200	1212567665	9620	9620	9620	9620	0
242	20250325	152100	1212567665	9620	9620	9620	9620	0
243	20250325	152000	1212567665	9620	9620	9620	9620	0
244	20250325	151900	1212567665	9620	9620	9620	9600	25
245	20250325	151800	1212327385	9610	9630	9630	9610	1370
246	20250325	151700	1199160765	9630	9630	9640	9620	117
247	20250325	151600	1198035045	9620	9630	9630	9620	11
248	20250325	151500	1197929125	9640	9630	9640	9610	56
249	20250325	151400	1197390895	9620	9630	9640	9620	66
250	20250325	151300	1196755665	9640	9630	9640	9630	19
251	20250325	151200	1196572595	9630	9630	9630	9630	1
252	20250325	151100	1196562965	9640	9630	9640	9610	923
253	20250325	151000	1187685545	9630	9630	9630	9630	285
254	20250325	150900	1184940995	9630	9650	9650	9630	1641
255	20250325	150800	1169131915	9650	9650	9650	9650	126
256	20250325	150700	1167916015	9660	9670	9670	9650	24
257	20250325	150600	1167684165	9670	9670	9670	9670	20
258	20250325	150500	1167490765	9670	9670	9670	9670	10
259	20250325	150400	1167394065	9670	9640	9670	9640	19
260	20250325	150300	1167210635	9650	9650	9650	9650	528
261	20250325	150200	1162115435	9650	9650	9650	9650	103
262	20250325	150100	1161121485	9660	9670	9670	9660	189
263	20250325	150000	1159295635	9660	9670	9670	9660	30
264	20250325	145900	1159005635	9670	9670	9670	9670	9
265	20250325	145800	1158918605	9660	9660	9670	9660	29
266	20250325	145700	1158638455	9660	9660	9660	9660	9
267	20250325	145600	1158551515	9670	9670	9670	9670	2
268	20250325	145500	1158532175	9670	9680	9680	9670	32
269	20250325	145400	1158222725	9670	9670	9670	9670	10
270	20250325	145300	1158126025	9690	9700	9700	9690	1128
271	20250325	145200	1147195595	9700	9690	9700	9690	83
272	20250325	145100	1146390995	9680	9650	9680	9650	679
273	20250325	145000	1139826175	9650	9650	9650	9650	20
274	20250325	144900	1139633175	9650	9650	9660	9650	184
275	20250325	144800	1137857505	9655	9655	9655	9655	150
276	20250325	144700	1136409255	9670	9670	9670	9650	72
277	20250325	144600	1135714075	9670	9670	9670	9670	10
278	20250325	144500	1135617375	9670	9650	9670	9650	1261
279	20250325	144400	1123448505	9660	9650	9670	9650	1364
280	20250325	144300	1110274795	9640	9640	9640	9640	500
281	20250325	144200	1105454795	9650	9660	9660	9650	40
282	20250325	144100	1105068695	9660	9630	9660	9630	77
283	20250325	144000	1104325005	9660	9660	9660	9660	15
284	20250325	143900	1104180105	9660	9650	9660	9640	438
285	20250325	143800	1099949365	9630	9630	9630	9630	41
286	20250325	143700	1099554535	9660	9640	9660	9640	2020
287	20250325	143600	1080051755	9630	9640	9640	9630	35
288	20250325	143500	1079714655	9640	9640	9640	9640	4
289	20250325	143400	1079676095	9650	9640	9650	9630	306
290	20250325	143300	1076729265	9620	9640	9650	9620	512
291	20250325	143200	1071803475	9630	9650	9650	9630	781
292	20250325	143100	1064282425	9640	9630	9640	9620	622
293	20250325	143000	1058296315	9650	9640	9650	9625	123
294	20250325	142900	1057111800	9620	9630	9650	9620	1459
295	20250325	142800	1043060990	9620	9630	9630	9620	927
296	20250325	142700	1034143220	9630	9630	9630	9630	30
297	20250325	142600	1033854320	9630	9630	9630	9620	76
298	20250325	142500	1033122450	9630	9630	9640	9630	1216
299	20250325	142400	1021411290	9640	9640	9640	9640	3
300	20250325	142300	1021382370	9640	9640	9640	9640	31
301	20250325	142200	1021083530	9650	9650	9650	9650	1
302	20250325	142100	1021073880	9630	9670	9670	9630	3022
303	20250325	142000	991945480	9670	9670	9670	9670	0
304	20250325	141900	991945480	9670	9670	9670	9670	0
305	20250325	141800	991945480	9670	9670	9670	9670	0
306	20250325	141700	991945480	9670	9690	9690	9670	2664
307	20250325	141600	966158490	9690	9690	9690	9690	10
308	20250325	141500	966061590	9680	9690	9690	9680	23
309	20250325	141400	965838830	9680	9680	9680	9680	1312
310	20250325	141300	953138670	9680	9670	9680	9670	12
311	20250325	141200	953022530	9680	9670	9680	9670	80
312	20250325	141100	952248830	9670	9680	9680	9670	30
313	20250325	141000	951958630	9680	9680	9680	9680	11
314	20250325	140900	951852150	9690	9690	9690	9690	10
315	20250325	140800	951755250	9690	9690	9690	9690	15
316	20250325	140700	951609900	9690	9690	9690	9690	10
317	20250325	140600	951513000	9690	9660	9690	9660	30
318	20250325	140500	951222920	9650	9640	9650	9640	163
319	20250325	140400	949649980	9640	9640	9650	9640	272
320	20250325	140300	947026330	9650	9650	9650	9650	58
321	20250325	140200	946466630	9650	9640	9650	9640	87
322	20250325	140100	945627900	9640	9640	9640	9640	0
323	20250325	140000	945627900	9640	9650	9650	9640	772
324	20250325	135900	938181350	9670	9670	9670	9670	30
325	20250325	135800	937891250	9660	9660	9660	9660	59
326	20250325	135700	937321310	9660	9670	9670	9660	765
327	20250325	135600	929931310	9660	9670	9670	9660	46
328	20250325	135500	929486610	9670	9670	9670	9670	292
329	20250325	135400	926662970	9670	9670	9670	9670	0
330	20250325	135300	926662970	9670	9680	9680	9670	209
331	20250325	135200	924639950	9680	9690	9690	9680	404
332	20250325	135100	920729100	9690	9690	9690	9690	12
333	20250325	135000	920612820	9690	9690	9690	9690	10
334	20250325	134900	920515920	9700	9700	9700	9700	12
335	20250325	134800	920399520	9700	9680	9700	9680	17
336	20250325	134700	920234820	9680	9670	9680	9670	215
337	20250325	134600	918155740	9670	9670	9670	9670	15
338	20250325	134500	918010690	9670	9670	9670	9670	10
339	20250325	134400	917913990	9670	9670	9670	9670	104
340	20250325	134300	916908310	9670	9670	9670	9670	669
341	20250325	134200	910439080	9670	9670	9670	9670	0
342	20250325	134100	910439080	9670	9670	9670	9670	7
343	20250325	134000	910371390	9670	9690	9690	9670	169
344	20250325	133900	908735040	9670	9670	9670	9670	1
345	20250325	133800	908725370	9670	9670	9670	9670	9
346	20250325	133700	908638340	9680	9670	9680	9670	514
347	20250325	133600	903667850	9670	9670	9670	9670	0
348	20250325	133500	903667850	9670	9670	9670	9670	631
349	20250325	133400	897566080	9670	9680	9680	9670	159
350	20250325	133300	896027820	9680	9690	9690	9680	796
351	20250325	133200	888322430	9690	9690	9690	9690	386
352	20250325	133100	884582090	9690	9690	9690	9690	79
353	20250325	133000	883816580	9680	9680	9680	9680	10
354	20250325	132900	883719780	9680	9690	9690	9680	2187
355	20250325	132800	862534670	9690	9690	9690	9690	0
356	20250325	132700	862534670	9690	9690	9690	9690	24
357	20250325	132600	862302110	9700	9700	9700	9700	1153
358	20250325	132500	851118010	9710	9710	9710	9710	0
359	20250325	132400	851118010	9710	9710	9710	9710	0
360	20250325	132300	851118010	9710	9710	9710	9710	55
361	20250325	132200	850583960	9710	9710	9710	9710	10
362	20250325	132100	850486860	9700	9720	9720	9700	110
363	20250325	132000	849419660	9720	9710	9720	9710	348
364	20250325	131900	846040540	9710	9710	9710	9710	0
365	20250325	131800	846040540	9710	9710	9710	9710	157
366	20250325	131700	844516070	9710	9710	9710	9710	0
367	20250325	131600	844516070	9710	9710	9710	9710	1205
368	20250325	131500	832815520	9710	9710	9710	9710	0
369	20250325	131400	832815520	9710	9710	9710	9710	20
370	20250325	131300	832621320	9710	9710	9710	9710	9
371	20250325	131200	832533930	9710	9710	9710	9710	1
372	20250325	131100	832524220	9700	9700	9700	9700	1
373	20250325	131000	832514520	9700	9700	9720	9700	646
374	20250325	130900	826248280	9710	9710	9710	9710	0
375	20250325	130800	826248280	9710	9720	9720	9710	174
376	20250325	130700	824558730	9710	9720	9720	9710	397
377	20250325	130600	820703760	9720	9710	9720	9710	364
378	20250325	130500	817166180	9710	9710	9710	9710	10
379	20250325	130400	817069080	9720	9720	9720	9720	0
380	20250325	130300	817069080	9720	9720	9720	9720	10
381	20250325	130200	816971880	9720	9720	9720	9720	10
382	20250325	130100	816874680	9710	9720	9720	9710	19
383	20250325	130000	816690090	9720	9720	9720	9720	10
384	20250325	125900	816592890	9720	9710	9720	9710	25
385	20250325	125800	816349990	9720	9720	9720	9720	10
386	20250325	125700	816252790	9720	9720	9720	9720	10
387	20250325	125600	816155590	9710	9710	9710	9710	10
388	20250325	125500	816058490	9700	9720	9720	9700	11
389	20250325	125400	815951590	9700	9700	9700	9700	5
390	20250325	125300	815903090	9710	9700	9710	9700	5
391	20250325	125200	815854550	9710	9710	9710	9710	0
392	20250325	125100	815854550	9710	9710	9710	9710	0
393	20250325	125000	815854550	9710	9710	9710	9710	0
394	20250325	124900	815854550	9710	9710	9710	9710	0
395	20250325	124800	815854550	9710	9720	9720	9710	282
396	20250325	124700	813115820	9720	9720	9720	9720	10
397	20250325	124600	813018620	9720	9720	9720	9720	61
398	20250325	124500	812425700	9720	9720	9720	9710	20
399	20250325	124400	812231390	9720	9720	9720	9720	13
400	20250325	124300	812105030	9720	9720	9720	9720	11
401	20250325	124200	811998110	9710	9710	9710	9710	20
402	20250325	124100	811803910	9720	9720	9720	9720	10
403	20250325	124000	811706710	9720	9720	9720	9720	10
404	20250325	123900	811609510	9720	9710	9720	9710	19
405	20250325	123800	811424920	9720	9720	9720	9720	10
406	20250325	123700	811327720	9710	9710	9710	9710	585
407	20250325	123600	805647370	9700	9700	9710	9700	20
408	20250325	123500	805453350	9710	9700	9710	9700	12
409	20250325	123400	805336850	9710	9710	9710	9710	10
410	20250325	123300	805239750	9720	9705	9720	9705	7540
411	20250325	123200	732058140	9700	9710	9710	9700	20
412	20250325	123100	731864040	9710	9710	9710	9710	31
413	20250325	123000	731563030	9710	9710	9710	9710	10
414	20250325	122900	731465930	9700	9710	9710	9700	13
415	20250325	122800	731339790	9700	9700	9700	9700	0
416	20250325	122700	731339790	9700	9700	9700	9700	0
417	20250325	122600	731339790	9700	9700	9700	9700	60
418	20250325	122500	730757790	9710	9710	9710	9710	0
419	20250325	122400	730757790	9710	9710	9710	9710	5
420	20250325	122300	730709240	9700	9710	9710	9700	129
421	20250325	122200	729457840	9705	9705	9705	9705	0
422	20250325	122100	729457840	9705	9705	9705	9705	30
423	20250325	122000	729166690	9705	9705	9705	9705	10
424	20250325	121900	729069640	9700	9720	9720	9700	14
425	20250325	121800	728933640	9720	9720	9720	9720	10
426	20250325	121700	728836440	9700	9700	9700	9700	18
427	20250325	121600	728661840	9720	9710	9720	9710	13
428	20250325	121500	728535580	9700	9710	9710	9700	50
429	20250325	121400	728050560	9720	9720	9720	9720	3
430	20250325	121300	728021400	9710	9710	9710	9710	9
431	20250325	121200	727934010	9710	9710	9710	9710	50
432	20250325	121100	727448510	9710	9710	9710	9710	1976
433	20250325	121000	708261550	9700	9700	9700	9700	300
434	20250325	120900	705351550	9700	9710	9710	9700	284
435	20250325	120800	702596640	9710	9710	9710	9710	2000
436	20250325	120700	683176640	9710	9720	9720	9710	192
437	20250325	120600	681311300	9720	9720	9720	9720	0
438	20250325	120500	681311300	9720	9720	9720	9720	0
439	20250325	120400	681311300	9720	9730	9730	9720	638
440	20250325	120300	675109840	9720	9730	9730	9720	20
441	20250325	120200	674915340	9730	9730	9730	9730	11
442	20250325	120100	674808310	9730	9730	9730	9730	0
443	20250325	120000	674808310	9730	9720	9730	9720	20
444	20250325	115900	674613810	9730	9730	9730	9720	22
445	20250325	115800	674399760	9730	9730	9730	9730	17
446	20250325	115700	674234350	9720	9720	9720	9720	9
447	20250325	115600	674146870	9730	9730	9730	9730	10
448	20250325	115500	674049570	9730	9730	9730	9730	2
449	20250325	115400	674030110	9720	9720	9720	9720	60
450	20250325	115300	673446910	9720	9720	9720	9720	9
451	20250325	115200	673359430	9720	9720	9720	9720	50
452	20250325	115100	672873430	9720	9720	9720	9720	9
453	20250325	115000	672785950	9730	9730	9730	9730	0
454	20250325	114900	672785950	9730	9730	9730	9730	80
455	20250325	114800	672007550	9740	9730	9740	9730	65
456	20250325	114700	671375000	9730	9740	9740	9730	20
457	20250325	114600	671180300	9740	9740	9740	9740	4
458	20250325	114500	671141340	9730	9730	9730	9730	200
459	20250325	114400	669195340	9730	9730	9730	9730	10
460	20250325	114300	669098040	9740	9740	9740	9740	21
461	20250325	114200	668893500	9730	9730	9730	9730	0
462	20250325	114100	668893500	9730	9740	9740	9730	246
463	20250325	114000	666497560	9740	9770	9770	9740	1134
464	20250325	113900	655450380	9770	9770	9770	9770	10
465	20250325	113800	655352680	9760	9750	9760	9750	96
466	20250325	113700	654415820	9760	9750	9760	9750	17
467	20250325	113600	654250020	9740	9750	9760	9740	24
468	20250325	113500	654016090	9750	9740	9750	9740	14
469	20250325	113400	653879680	9750	9740	9750	9740	421
470	20250325	113300	649775810	9720	9720	9740	9720	12
471	20250325	113200	649659010	9730	9730	9730	9730	11
472	20250325	113100	649551980	9720	9720	9720	9720	10
473	20250325	113000	649454780	9730	9720	9730	9720	80
474	20250325	112900	648676680	9720	9720	9720	9720	0
475	20250325	112800	648676680	9720	9720	9720	9720	72
476	20250325	112700	647976840	9710	9720	9720	9710	246
477	20250325	112600	645588080	9720	9720	9720	9720	15
478	20250325	112500	645442280	9710	9720	9720	9710	217
479	20250325	112400	643335110	9720	9720	9720	9720	11
480	20250325	112300	643228190	9720	9700	9720	9700	4
481	20250325	112200	643189330	9700	9710	9710	9700	209
482	20250325	112100	641161990	9710	9710	9710	9710	1
483	20250325	112000	641152280	9700	9700	9700	9690	372
484	20250325	111900	637545035	9710	9720	9720	9700	1139
485	20250325	111800	626491575	9720	9730	9730	9720	2139
486	20250325	111700	605682545	9730	9745	9745	9730	677
487	20250325	111600	599092675	9740	9740	9740	9740	734
488	20250325	111500	591943515	9740	9750	9750	9740	1253
489	20250325	111400	579728765	9755	9755	9755	9755	1
490	20250325	111300	579719010	9750	9760	9760	9750	2000
491	20250325	111200	560199750	9770	9770	9770	9770	0
492	20250325	111100	560199750	9770	9760	9770	9760	299
493	20250325	111000	557280520	9770	9770	9770	9770	368
494	20250325	110900	553685160	9775	9780	9780	9775	1353
495	20250325	110800	540452870	9785	9785	9785	9785	1
496	20250325	110700	540443085	9785	9785	9785	9785	0
497	20250325	110600	540443085	9785	9785	9785	9785	6
498	20250325	110500	540384375	9780	9780	9785	9780	13
499	20250325	110400	540257225	9785	9790	9790	9785	77
500	20250325	110300	539503400	9790	9790	9790	9790	10
501	20250325	110200	539405500	9800	9800	9800	9800	0
502	20250325	110100	539405500	9800	9800	9800	9800	462
503	20250325	110000	534877900	9800	9800	9800	9800	0
504	20250325	105900	534877900	9800	9800	9800	9800	10
505	20250325	105800	534779900	9800	9800	9800	9800	50
506	20250325	105700	534289900	9800	9800	9800	9800	543
507	20250325	105600	528968500	9805	9820	9820	9805	2512
508	20250325	105500	504313395	9830	9830	9830	9830	2
509	20250325	105400	504293735	9830	9830	9830	9830	25
510	20250325	105300	504047985	9840	9840	9840	9820	1360
511	20250325	105200	490678855	9850	9850	9850	9850	1
512	20250325	105100	490669005	9840	9850	9850	9840	27
513	20250325	105000	490403305	9850	9850	9850	9850	2
514	20250325	104900	490383605	9840	9840	9840	9840	17
515	20250325	104800	490216325	9840	9840	9840	9840	1
516	20250325	104700	490206485	9840	9840	9840	9830	12
517	20250325	104600	490088415	9840	9840	9840	9840	2
518	20250325	104500	490068735	9830	9840	9840	9830	859
519	20250325	104400	481623755	9830	9830	9830	9830	0
520	20250325	104300	481623755	9830	9840	9840	9830	1010
521	20250325	104200	471685455	9830	9830	9830	9830	0
522	20250325	104100	471685455	9830	9830	9830	9830	0
523	20250325	104000	471685455	9830	9830	9830	9820	626
524	20250325	103900	465531965	9840	9830	9840	9830	228
525	20250325	103800	463290715	9830	9840	9840	9830	5
526	20250325	103700	463241545	9820	9830	9830	9820	1429
527	20250325	103600	449198855	9830	9830	9830	9830	8
528	20250325	103500	449120215	9840	9840	9840	9840	0
529	20250325	103400	449120215	9840	9840	9840	9840	1757
530	20250325	103300	431831335	9840	9840	9840	9840	10
531	20250325	103200	431732935	9850	9850	9850	9850	11
532	20250325	103100	431624585	9850	9850	9850	9850	100
533	20250325	103000	430639585	9840	9850	9850	9840	19
534	20250325	102900	430452525	9840	9840	9840	9840	1
535	20250325	102800	430442685	9840	9840	9840	9840	105
536	20250325	102700	429409485	9850	9850	9850	9840	48
537	20250325	102600	428936785	9850	9850	9850	9850	10
538	20250325	102500	428838285	9850	9850	9850	9850	3
539	20250325	102400	428808735	9845	9840	9845	9840	29
540	20250325	102300	428523275	9840	9840	9840	9840	22
541	20250325	102200	428306795	9840	9840	9840	9840	1
542	20250325	102100	428296955	9840	9840	9840	9840	10
543	20250325	102000	428198555	9830	9830	9840	9830	13
544	20250325	101900	428070745	9840	9840	9840	9840	502
545	20250325	101800	423131065	9850	9850	9850	9850	41
546	20250325	101700	422727215	9860	9850	9860	9850	11
547	20250325	101600	422618855	9850	9860	9860	9850	1971
548	20250325	101500	403202905	9870	9870	9870	9870	21
549	20250325	101400	402995635	9870	9860	9870	9860	121
550	20250325	101300	401802475	9860	9870	9870	9860	166
551	20250325	101200	400164065	9870	9860	9870	9860	20
552	20250325	101100	399966765	9850	9850	9850	9850	1
553	20250325	101000	399956915	9870	9870	9870	9870	459
554	20250325	100900	395426585	9870	9860	9870	9860	2007
555	20250325	100800	375637385	9860	9860	9860	9860	10
556	20250325	100700	375538785	9870	9870	9870	9870	159
557	20250325	100600	373969455	9870	9860	9870	9860	326
558	20250325	100500	370754935	9870	9855	9870	9855	227
559	20250325	100400	368516830	9850	9865	9865	9850	180
560	20250325	100300	366742150	9865	9855	9870	9855	822
561	20250325	100200	358632720	9860	9870	9870	9860	784
562	20250325	100100	350902280	9860	9860	9860	9850	391
563	20250325	100000	347048010	9860	9870	9870	9860	429
564	20250325	095900	342816780	9870	9860	9870	9860	538
565	20250325	095800	337511920	9860	9860	9860	9860	786
566	20250325	095700	329761960	9860	9860	9870	9860	560
567	20250325	095600	324239420	9860	9850	9860	9850	300
568	20250325	095500	321282330	9850	9840	9850	9840	740
569	20250325	095400	313995520	9840	9840	9840	9830	44
570	20250325	095300	313562570	9830	9840	9840	9830	14
571	20250325	095200	313424820	9840	9840	9840	9840	23
572	20250325	095100	313198500	9840	9840	9840	9840	18
573	20250325	095000	313021380	9840	9830	9840	9830	540
574	20250325	094900	307710580	9830	9830	9830	9830	28
575	20250325	094800	307435340	9830	9830	9830	9830	91
576	20250325	094700	306540810	9810	9800	9820	9800	2029
577	20250325	094600	286646280	9790	9780	9790	9780	1307
578	20250325	094500	273862330	9790	9790	9790	9780	196
579	20250325	094400	271943500	9780	9780	9780	9780	15
580	20250325	094300	271796800	9790	9790	9790	9780	1505
581	20250325	094200	257070850	9810	9810	9810	9810	5
582	20250325	094100	257021800	9790	9790	9790	9790	0
583	20250325	094000	257021800	9790	9810	9820	9790	631
584	20250325	093900	250835190	9800	9790	9800	9790	218
585	20250325	093800	248700890	9750	9750	9750	9750	0
586	20250325	093700	248700890	9750	9750	9750	9750	0
587	20250325	093600	248700890	9750	9750	9750	9750	0
588	20250325	093500	248700890	9750	9770	9770	9750	303
589	20250325	093400	245740600	9770	9770	9770	9770	19
590	20250325	093300	245554970	9770	9770	9770	9770	3
591	20250325	093200	245525660	9750	9750	9770	9750	107
592	20250325	093100	244482370	9770	9750	9770	9750	164
593	20250325	093000	242882370	9750	9760	9760	9750	665
594	20250325	092900	236398570	9760	9760	9760	9760	206
595	20250325	092800	234388010	9790	9780	9790	9780	52
596	20250325	092700	233879440	9800	9800	9800	9800	12
597	20250325	092600	233761840	9800	9820	9830	9790	3694
598	20250325	092500	197539880	9830	9810	9840	9810	143
599	20250325	092400	196135460	9810	9840	9840	9800	1245
600	20250325	092300	183921620	9840	9820	9840	9820	1006
601	20250325	092200	174032800	9830	9810	9830	9810	2
602	20250325	092100	174013160	9830	9840	9840	9820	2336
603	20250325	092000	151039390	9830	9840	9840	9830	98
604	20250325	091900	150075470	9840	9840	9870	9810	1568
605	20250325	091800	134627450	9830	9780	9830	9780	1929
606	20250325	091700	115713350	9760	9780	9780	9760	108
607	20250325	091600	114657130	9780	9760	9780	9750	674
608	20250325	091500	108077510	9780	9780	9780	9780	9
609	20250325	091400	107989490	9780	9780	9780	9780	6
610	20250325	091300	107930810	9780	9780	9780	9780	4
611	20250325	091200	107891690	9730	9740	9800	9730	1285
612	20250325	091100	95347440	9730	9750	9750	9730	22
613	20250325	091000	95133320	9750	9740	9750	9730	6
614	20250325	090900	95074870	9720	9750	9750	9720	14
615	20250325	090800	94938760	9740	9740	9740	9740	280
616	20250325	090700	92211560	9740	9740	9740	9730	243
617	20250325	090600	89845940	9740	9750	9780	9730	750
618	20250325	090500	82533450	9780	9750	9780	9750	40
619	20250325	090400	82143350	9740	9750	9750	9740	131
620	20250325	090300	80867400	9750	9770	9780	9750	1381
621	20250325	090200	67382620	9770	9770	9770	9750	3559
622	20250325	090100	32615830	9770	9750	9770	9750	2
623	20250325	090000	32596310	9740	9730	9740	9730	3347