KissMeData/037070/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	192100	481772315	5880	5880	5880	5880	1418
3	20250326	192000	481772315	5880	5880	5880	5880	0
4	20250326	191900	481772315	5880	5880	5880	5880	0
5	20250326	191800	481772315	5880	5880	5880	5880	0
6	20250326	191700	481772315	5880	5880	5880	5880	0
7	20250326	191600	481772315	5880	5880	5880	5880	0
8	20250326	191500	481772315	5880	5880	5880	5880	0
9	20250326	191400	481772315	5880	5880	5880	5880	0
10	20250326	191300	481772315	5880	5880	5880	5880	0
11	20250326	191200	481772315	5880	5880	5880	5880	0
12	20250326	191100	481772315	5880	5880	5880	5880	0
13	20250326	191000	481772315	5880	5880	5880	5880	0
14	20250326	190900	481772315	5880	5880	5880	5880	0
15	20250326	190800	481772315	5880	5880	5880	5880	0
16	20250326	190700	481772315	5880	5880	5880	5880	0
17	20250326	190600	481772315	5880	5880	5880	5880	0
18	20250326	190500	481772315	5880	5880	5880	5880	0
19	20250326	190400	481772315	5880	5880	5880	5880	0
20	20250326	190300	481772315	5880	5880	5880	5880	0
21	20250326	190200	481772315	5880	5880	5880	5880	0
22	20250326	190100	481772315	5880	5880	5880	5880	0
23	20250326	190000	481772315	5880	5880	5880	5880	0
24	20250326	185900	481772315	5880	5880	5880	5880	0
25	20250326	185800	481772315	5880	5880	5880	5880	0
26	20250326	185700	481772315	5880	5880	5880	5880	0
27	20250326	185600	481772315	5880	5880	5880	5880	0
28	20250326	185500	481772315	5880	5880	5880	5880	0
29	20250326	185400	481772315	5880	5880	5880	5880	0
30	20250326	185300	481772315	5880	5880	5880	5880	0
31	20250326	185200	481772315	5880	5880	5880	5880	0
32	20250326	185100	481772315	5880	5880	5880	5880	1418
33	20250326	185000	481772315	5880	5880	5880	5880	0
34	20250326	184900	481772315	5880	5880	5880	5880	0
35	20250326	184800	481772315	5880	5880	5880	5880	0
36	20250326	184700	481772315	5880	5880	5880	5880	0
37	20250326	184600	481772315	5880	5880	5880	5880	0
38	20250326	184500	481772315	5880	5880	5880	5880	0
39	20250326	184400	481772315	5880	5880	5880	5880	0
40	20250326	184300	481772315	5880	5880	5880	5880	0
41	20250326	184200	481772315	5880	5880	5880	5880	0
42	20250326	184100	481772315	5880	5880	5880	5880	0
43	20250326	184000	481772315	5880	5880	5880	5880	0
44	20250326	183900	481772315	5880	5880	5880	5880	0
45	20250326	183800	481772315	5880	5880	5880	5880	0
46	20250326	183700	481772315	5880	5880	5880	5880	0
47	20250326	183600	481772315	5880	5880	5880	5880	0
48	20250326	183500	481772315	5880	5880	5880	5880	0
49	20250326	183400	481772315	5880	5880	5880	5880	0
50	20250326	183300	481772315	5880	5880	5880	5880	0
51	20250326	183200	481772315	5880	5880	5880	5880	0
52	20250326	183100	481772315	5880	5880	5880	5880	0
53	20250326	183000	481772315	5880	5880	5880	5880	0
54	20250326	182900	481772315	5880	5880	5880	5880	0
55	20250326	182800	481772315	5880	5880	5880	5880	0
56	20250326	182700	481772315	5880	5880	5880	5880	0
57	20250326	182600	481772315	5880	5880	5880	5880	0
58	20250326	182500	481772315	5880	5880	5880	5880	0
59	20250326	182400	481772315	5880	5880	5880	5880	0
60	20250326	182300	481772315	5880	5880	5880	5880	0
61	20250326	182200	481772315	5880	5880	5880	5880	0
62	20250326	182100	481772315	5880	5880	5880	5880	1418
63	20250326	182000	481772315	5880	5880	5880	5880	0
64	20250326	181900	481772315	5880	5880	5880	5880	0
65	20250326	181800	481772315	5880	5880	5880	5880	0
66	20250326	181700	481772315	5880	5880	5880	5880	0
67	20250326	181600	481772315	5880	5880	5880	5880	0
68	20250326	181500	481772315	5880	5880	5880	5880	0
69	20250326	181400	481772315	5880	5880	5880	5880	0
70	20250326	181300	481772315	5880	5880	5880	5880	0
71	20250326	181200	481772315	5880	5880	5880	5880	0
72	20250326	181100	481772315	5880	5880	5880	5880	0
73	20250326	181000	481772315	5880	5880	5880	5880	0
74	20250326	180900	481772315	5880	5880	5880	5880	0
75	20250326	180800	481772315	5880	5880	5880	5880	0
76	20250326	180700	481772315	5880	5880	5880	5880	0
77	20250326	180600	481772315	5880	5880	5880	5880	0
78	20250326	180500	481772315	5880	5880	5880	5880	0
79	20250326	180400	481772315	5880	5880	5880	5880	0
80	20250326	180300	481772315	5880	5880	5880	5880	0
81	20250326	180200	481772315	5880	5880	5880	5880	0
82	20250326	180100	481772315	5880	5880	5880	5880	0
83	20250326	180000	481772315	5880	5880	5880	5880	0
84	20250326	175900	481772315	5880	5880	5880	5880	0
85	20250326	175800	481772315	5880	5880	5880	5880	0
86	20250326	175700	481772315	5880	5880	5880	5880	0
87	20250326	175600	481772315	5880	5880	5880	5880	0
88	20250326	175500	481772315	5880	5880	5880	5880	0
89	20250326	175400	481772315	5880	5880	5880	5880	0
90	20250326	175300	481772315	5880	5880	5880	5880	0
91	20250326	175200	481772315	5880	5880	5880	5880	0
92	20250326	175100	481772315	5880	5880	5880	5880	1418
93	20250326	175000	481772315	5880	5880	5880	5880	0
94	20250326	174900	481772315	5880	5880	5880	5880	0
95	20250326	174800	481772315	5880	5880	5880	5880	0
96	20250326	174700	481772315	5880	5880	5880	5880	0
97	20250326	174600	481772315	5880	5880	5880	5880	0
98	20250326	174500	481772315	5880	5880	5880	5880	0
99	20250326	174400	481772315	5880	5880	5880	5880	0
100	20250326	174300	481772315	5880	5880	5880	5880	0
101	20250326	174200	481772315	5880	5880	5880	5880	0
102	20250326	174100	481772315	5880	5880	5880	5880	0
103	20250326	174000	481772315	5880	5880	5880	5880	0
104	20250326	173900	481772315	5880	5880	5880	5880	0
105	20250326	173800	481772315	5880	5880	5880	5880	0
106	20250326	173700	481772315	5880	5880	5880	5880	0
107	20250326	173600	481772315	5880	5880	5880	5880	0
108	20250326	173500	481772315	5880	5880	5880	5880	0
109	20250326	173400	481772315	5880	5880	5880	5880	0
110	20250326	173300	481772315	5880	5880	5880	5880	0
111	20250326	173200	481772315	5880	5880	5880	5880	0
112	20250326	173100	481772315	5880	5880	5880	5880	0
113	20250326	173000	481772315	5880	5880	5880	5880	0
114	20250326	172900	481772315	5880	5880	5880	5880	0
115	20250326	172800	481772315	5880	5880	5880	5880	0
116	20250326	172700	481772315	5880	5880	5880	5880	0
117	20250326	172600	481772315	5880	5880	5880	5880	0
118	20250326	172500	481772315	5880	5880	5880	5880	0
119	20250326	172400	481772315	5880	5880	5880	5880	0
120	20250326	172300	481772315	5880	5880	5880	5880	0
121	20250326	172200	481772315	5880	5880	5880	5880	0
122	20250326	172100	481772315	5880	5880	5880	5880	1418
123	20250326	172000	481772315	5880	5880	5880	5880	0
124	20250326	171900	481772315	5880	5880	5880	5880	0
125	20250326	171800	481772315	5880	5880	5880	5880	0
126	20250326	171700	481772315	5880	5880	5880	5880	0
127	20250326	171600	481772315	5880	5880	5880	5880	0
128	20250326	171500	481772315	5880	5880	5880	5880	0
129	20250326	171400	481772315	5880	5880	5880	5880	0
130	20250326	171300	481772315	5880	5880	5880	5880	0
131	20250326	171200	481772315	5880	5880	5880	5880	0
132	20250326	171100	481772315	5880	5880	5880	5880	0
133	20250326	171000	481772315	5880	5880	5880	5880	0
134	20250326	170900	481772315	5880	5880	5880	5880	0
135	20250326	170800	481772315	5880	5880	5880	5880	0
136	20250326	170700	481772315	5880	5880	5880	5880	0
137	20250326	170600	481772315	5880	5880	5880	5880	0
138	20250326	170500	481772315	5880	5880	5880	5880	0
139	20250326	170400	481772315	5880	5880	5880	5880	0
140	20250326	170300	481772315	5880	5880	5880	5880	0
141	20250326	170200	481772315	5880	5880	5880	5880	0
142	20250326	170100	481772315	5880	5880	5880	5880	0
143	20250326	170000	481772315	5880	5880	5880	5880	0
144	20250326	165900	481772315	5880	5880	5880	5880	0
145	20250326	165800	481772315	5880	5880	5880	5880	0
146	20250326	165700	481772315	5880	5880	5880	5880	0
147	20250326	165600	481772315	5880	5880	5880	5880	0
148	20250326	165500	481772315	5880	5880	5880	5880	0
149	20250326	165400	481772315	5880	5880	5880	5880	0
150	20250326	165300	481772315	5880	5880	5880	5880	0
151	20250326	165200	481772315	5880	5880	5880	5880	0
152	20250326	165100	481772315	5880	5880	5880	5880	1418
153	20250326	165000	481772315	5880	5880	5880	5880	0
154	20250326	164900	481772315	5880	5880	5880	5880	0
155	20250326	164800	481772315	5880	5880	5880	5880	0
156	20250326	164700	481772315	5880	5880	5880	5880	0
157	20250326	164600	481772315	5880	5880	5880	5880	0
158	20250326	164500	481772315	5880	5880	5880	5880	0
159	20250326	164400	481772315	5880	5880	5880	5880	0
160	20250326	164300	481772315	5880	5880	5880	5880	0
161	20250326	164200	481772315	5880	5880	5880	5880	0
162	20250326	164100	481772315	5880	5880	5880	5880	0
163	20250326	164000	481772315	5880	5880	5880	5880	0
164	20250326	163900	481772315	5880	5880	5880	5880	0
165	20250326	163800	481772315	5880	5880	5880	5880	0
166	20250326	163700	481772315	5880	5880	5880	5880	0
167	20250326	163600	481772315	5880	5880	5880	5880	0
168	20250326	163500	481772315	5880	5880	5880	5880	0
169	20250326	163400	481772315	5880	5880	5880	5880	0
170	20250326	163300	481772315	5880	5880	5880	5880	0
171	20250326	163200	481772315	5880	5880	5880	5880	0
172	20250326	163100	481772315	5880	5880	5880	5880	0
173	20250326	163000	481772315	5880	5880	5880	5880	0
174	20250326	162900	481772315	5880	5880	5880	5880	0
175	20250326	162800	481772315	5880	5880	5880	5880	0
176	20250326	162700	481772315	5880	5880	5880	5880	0
177	20250326	162600	481772315	5880	5880	5880	5880	0
178	20250326	162500	481772315	5880	5880	5880	5880	0
179	20250326	162400	481772315	5880	5880	5880	5880	0
180	20250326	162300	481772315	5880	5880	5880	5880	0
181	20250326	162200	481772315	5880	5880	5880	5880	0
182	20250326	162100	481772315	5880	5880	5880	5880	1418
183	20250326	162000	481772315	5880	5880	5880	5880	0
184	20250326	161900	481772315	5880	5880	5880	5880	0
185	20250326	161800	481772315	5880	5880	5880	5880	0
186	20250326	161700	481772315	5880	5880	5880	5880	0
187	20250326	161600	481772315	5880	5880	5880	5880	0
188	20250326	161500	481772315	5880	5880	5880	5880	0
189	20250326	161400	481772315	5880	5880	5880	5880	0
190	20250326	161300	481772315	5880	5880	5880	5880	0
191	20250326	161200	481772315	5880	5880	5880	5880	0
192	20250326	161100	481772315	5880	5880	5880	5880	0
193	20250326	161000	481772315	5880	5880	5880	5880	0
194	20250326	160900	481772315	5880	5880	5880	5880	0
195	20250326	160800	481772315	5880	5880	5880	5880	0
196	20250326	160700	481772315	5880	5880	5880	5880	0
197	20250326	160600	481772315	5880	5880	5880	5880	0
198	20250326	160500	481772315	5880	5880	5880	5880	0
199	20250326	160400	481772315	5880	5880	5880	5880	0
200	20250326	160300	481772315	5880	5880	5880	5880	0
201	20250326	160200	481772315	5880	5880	5880	5880	0
202	20250326	160100	481772315	5880	5880	5880	5880	0
203	20250326	160000	481772315	5880	5880	5880	5880	0
204	20250326	155900	481772315	5880	5880	5880	5880	0
205	20250326	155800	481772315	5880	5880	5880	5880	0
206	20250326	155700	481772315	5880	5880	5880	5880	0
207	20250326	155600	481772315	5880	5880	5880	5880	0
208	20250326	155500	481772315	5880	5880	5880	5880	0
209	20250326	155400	481772315	5880	5880	5880	5880	0
210	20250326	155300	481772315	5880	5880	5880	5880	0
211	20250326	155200	481772315	5880	5880	5880	5880	0
212	20250326	155100	481772315	5880	5880	5880	5880	1418
213	20250326	155000	481772315	5880	5880	5880	5880	0
214	20250326	154900	481772315	5880	5880	5880	5880	0
215	20250326	154800	481772315	5880	5880	5880	5880	0
216	20250326	154700	481772315	5880	5880	5880	5880	0
217	20250326	154600	481772315	5880	5880	5880	5880	0
218	20250326	154500	481772315	5880	5880	5880	5880	0
219	20250326	154400	481772315	5880	5880	5880	5880	0
220	20250326	154300	481772315	5880	5880	5880	5880	0
221	20250326	154200	481772315	5880	5880	5880	5880	0
222	20250326	154100	481772315	5880	5880	5880	5880	0
223	20250326	154000	481772315	5880	5880	5880	5880	0
224	20250326	153900	481772315	5880	5880	5880	5880	0
225	20250326	153800	481772315	5880	5880	5880	5880	0
226	20250326	153700	481772315	5880	5880	5880	5880	0
227	20250326	153600	481772315	5880	5880	5880	5880	0
228	20250326	153500	481772315	5880	5880	5880	5880	0
229	20250326	153400	481772315	5880	5880	5880	5880	0
230	20250326	153300	481772315	5880	5880	5880	5880	0
231	20250326	153200	481772315	5880	5880	5880	5880	0
232	20250326	153100	481772315	5880	5880	5880	5880	0
233	20250326	153000	481772315	5880	5880	5880	5880	1418
234	20250326	152900	473434475	5810	5810	5810	5810	0
235	20250326	152800	473434475	5810	5810	5810	5810	0
236	20250326	152700	473434475	5810	5810	5810	5810	0
237	20250326	152600	473434475	5810	5810	5810	5810	0
238	20250326	152500	473434475	5810	5810	5810	5810	0
239	20250326	152400	473434475	5810	5810	5810	5810	0
240	20250326	152300	473434475	5810	5810	5810	5810	0
241	20250326	152200	473434475	5810	5810	5810	5810	0
242	20250326	152100	473434475	5810	5810	5810	5810	0
243	20250326	152000	473434475	5810	5810	5810	5810	0
244	20250326	151900	473434475	5810	5810	5810	5810	220
245	20250326	151800	472156275	5810	5830	5830	5810	28
246	20250326	151700	471993575	5810	5810	5810	5810	1
247	20250326	151600	471987765	5830	5830	5830	5830	10
248	20250326	151500	471929465	5830	5830	5830	5830	1
249	20250326	151400	471923635	5810	5810	5810	5810	0
250	20250326	151300	471923635	5810	5810	5810	5810	30
251	20250326	151200	471749335	5810	5810	5810	5810	45
252	20250326	151100	471487885	5810	5810	5810	5800	803
253	20250326	151000	466823205	5810	5810	5810	5810	0
254	20250326	150900	466823205	5810	5860	5860	5810	2
255	20250326	150800	466811535	5830	5830	5830	5830	0
256	20250326	150700	466811535	5830	5830	5830	5830	415
257	20250326	150600	464392085	5830	5810	5830	5810	120
258	20250326	150500	463693885	5820	5820	5820	5820	305
259	20250326	150400	461918785	5820	5820	5820	5820	200
260	20250326	150300	460754785	5820	5830	5830	5820	22
261	20250326	150200	460626645	5820	5820	5820	5820	110
262	20250326	150100	459986445	5810	5810	5810	5810	30
263	20250326	150000	459812145	5810	5810	5810	5810	14
264	20250326	145900	459730805	5810	5810	5810	5810	0
265	20250326	145800	459730805	5810	5810	5810	5810	50
266	20250326	145700	459440305	5810	5810	5810	5810	700
267	20250326	145600	455373305	5810	5810	5810	5810	0
268	20250326	145500	455373305	5810	5810	5810	5810	8
269	20250326	145400	455326825	5820	5820	5820	5820	0
270	20250326	145300	455326825	5820	5820	5820	5820	0
271	20250326	145200	455326825	5820	5810	5820	5810	283
272	20250326	145100	453680085	5810	5810	5810	5810	0
273	20250326	145000	453680085	5810	5815	5815	5810	220
274	20250326	144900	452401835	5810	5810	5810	5810	21
275	20250326	144800	452279825	5810	5820	5820	5810	10
276	20250326	144700	452221675	5810	5810	5810	5810	40
277	20250326	144600	451989275	5830	5830	5830	5830	0
278	20250326	144500	451989275	5830	5830	5830	5830	0
279	20250326	144400	451989275	5830	5830	5830	5830	1
280	20250326	144300	451983445	5810	5810	5810	5810	0
281	20250326	144200	451983445	5810	5810	5810	5810	0
282	20250326	144100	451983445	5810	5810	5810	5810	0
283	20250326	144000	451983445	5810	5810	5810	5810	0
284	20250326	143900	451983445	5810	5810	5810	5810	10
285	20250326	143800	451925345	5810	5810	5810	5810	0
286	20250326	143700	451925345	5810	5830	5830	5810	371
287	20250326	143600	449766255	5830	5830	5830	5830	0
288	20250326	143500	449766255	5830	5830	5830	5830	44
289	20250326	143400	449509735	5820	5820	5820	5820	9
290	20250326	143300	449457355	5820	5820	5820	5820	3
291	20250326	143200	449439895	5820	5820	5820	5820	0
292	20250326	143100	449439895	5820	5820	5820	5820	0
293	20250326	143000	449439895	5820	5820	5820	5820	0
294	20250326	142900	449439895	5820	5820	5820	5820	20
295	20250326	142800	449323495	5820	5820	5820	5820	11
296	20250326	142700	449259475	5820	5820	5820	5820	0
297	20250326	142600	449259475	5820	5820	5820	5820	77
298	20250326	142500	448811335	5840	5840	5840	5840	0
299	20250326	142400	448811335	5840	5840	5840	5840	1
300	20250326	142300	448805495	5820	5820	5820	5820	149
301	20250326	142200	447938315	5820	5830	5830	5820	935
302	20250326	142100	442491945	5830	5850	5850	5830	10
303	20250326	142000	442433465	5850	5850	5850	5850	1
304	20250326	141900	442427615	5830	5830	5830	5830	0
305	20250326	141800	442427615	5830	5830	5840	5830	145
306	20250326	141700	441582255	5830	5830	5830	5830	0
307	20250326	141600	441582255	5830	5830	5830	5830	0
308	20250326	141500	441582255	5830	5830	5830	5830	0
309	20250326	141400	441582255	5830	5830	5830	5830	0
310	20250326	141300	441582255	5830	5830	5830	5830	3
311	20250326	141200	441564765	5830	5830	5830	5830	2
312	20250326	141100	441553105	5830	5830	5830	5830	3
313	20250326	141000	441535615	5830	5830	5830	5830	1022
314	20250326	140900	435577355	5830	5830	5830	5830	0
315	20250326	140800	435577355	5830	5830	5830	5830	3
316	20250326	140700	435559865	5830	5840	5850	5830	222
317	20250326	140600	434263265	5830	5830	5830	5830	189
318	20250326	140500	433161395	5840	5850	5850	5840	966
319	20250326	140400	427518575	5870	5850	5870	5850	182
320	20250326	140300	426450295	5850	5850	5850	5850	0
321	20250326	140200	426450295	5850	5850	5850	5850	167
322	20250326	140100	425473345	5850	5850	5850	5850	651
323	20250326	140000	421664995	5850	5850	5850	5850	28
324	20250326	135900	421501195	5850	5870	5870	5850	6
325	20250326	135800	421466015	5850	5850	5850	5850	3
326	20250326	135700	421448465	5870	5870	5870	5870	0
327	20250326	135600	421448465	5870	5860	5870	5860	4
328	20250326	135500	421425015	5880	5880	5880	5880	1
329	20250326	135400	421419135	5880	5880	5880	5880	10
330	20250326	135300	421360335	5880	5880	5880	5880	1
331	20250326	135200	421354455	5850	5850	5850	5850	0
332	20250326	135100	421354455	5850	5850	5850	5850	0
333	20250326	135000	421354455	5850	5850	5850	5850	200
334	20250326	134900	420184455	5890	5870	5890	5870	200
335	20250326	134800	419009095	5860	5860	5860	5860	81
336	20250326	134700	418534435	5870	5870	5870	5870	0
337	20250326	134600	418534435	5870	5870	5870	5870	0
338	20250326	134500	418534435	5870	5850	5870	5850	103
339	20250326	134400	417931845	5840	5840	5840	5840	0
340	20250326	134300	417931845	5840	5840	5840	5840	0
341	20250326	134200	417931845	5840	5840	5840	5840	0
342	20250326	134100	417931845	5840	5840	5840	5840	0
343	20250326	134000	417931845	5840	5840	5840	5840	0
344	20250326	133900	417931845	5840	5840	5840	5840	0
345	20250326	133800	417931845	5840	5840	5840	5840	0
346	20250326	133700	417931845	5840	5840	5840	5840	0
347	20250326	133600	417931845	5840	5840	5840	5840	0
348	20250326	133500	417931845	5840	5840	5840	5840	0
349	20250326	133400	417931845	5840	5840	5840	5840	0
350	20250326	133300	417931845	5840	5840	5840	5840	1
351	20250326	133200	417926005	5870	5870	5870	5870	0
352	20250326	133100	417926005	5870	5860	5870	5860	542
353	20250326	133000	414746455	5840	5860	5860	5840	4
354	20250326	132900	414723055	5840	5840	5840	5840	3
355	20250326	132800	414705535	5840	5840	5840	5840	0
356	20250326	132700	414705535	5840	5840	5840	5840	100
357	20250326	132600	414121535	5840	5840	5840	5840	0
358	20250326	132500	414121535	5840	5840	5840	5840	0
359	20250326	132400	414121535	5840	5840	5840	5840	292
360	20250326	132300	412416255	5840	5840	5840	5840	0
361	20250326	132200	412416255	5840	5840	5840	5840	0
362	20250326	132100	412416255	5840	5840	5840	5840	0
363	20250326	132000	412416255	5840	5860	5860	5840	163
364	20250326	131900	411461115	5850	5850	5850	5850	21
365	20250326	131800	411338265	5850	5850	5850	5850	0
366	20250326	131700	411338265	5850	5830	5850	5830	26
367	20250326	131600	411186345	5830	5830	5830	5830	1
368	20250326	131500	411180515	5830	5830	5830	5830	30
369	20250326	131400	411005615	5820	5820	5820	5820	0
370	20250326	131300	411005615	5820	5820	5820	5820	0
371	20250326	131200	411005615	5820	5820	5820	5820	0
372	20250326	131100	411005615	5820	5820	5820	5820	0
373	20250326	131000	411005615	5820	5820	5820	5820	0
374	20250326	130900	411005615	5820	5820	5820	5820	0
375	20250326	130800	411005615	5820	5820	5820	5820	0
376	20250326	130700	411005615	5820	5850	5850	5820	59
377	20250326	130600	410660495	5820	5820	5820	5820	2
378	20250326	130500	410648855	5820	5820	5840	5820	8
379	20250326	130400	410602275	5850	5830	5850	5820	21
380	20250326	130300	410479845	5830	5830	5830	5830	154
381	20250326	130200	409582025	5830	5840	5840	5830	16
382	20250326	130100	409488605	5850	5840	5850	5840	33
383	20250326	130000	409295875	5840	5840	5840	5840	11
384	20250326	125900	409231635	5840	5840	5840	5840	543
385	20250326	125800	406060515	5830	5830	5830	5820	221
386	20250326	125700	404772155	5810	5810	5810	5810	1
387	20250326	125600	404766345	5810	5810	5810	5810	0
388	20250326	125500	404766345	5810	5810	5810	5810	0
389	20250326	125400	404766345	5810	5810	5810	5810	0
390	20250326	125300	404766345	5810	5820	5820	5810	3
391	20250326	125200	404748905	5820	5820	5820	5820	37
392	20250326	125100	404533565	5810	5810	5810	5810	0
393	20250326	125000	404533565	5810	5810	5810	5810	0
394	20250326	124900	404533565	5810	5810	5810	5810	3
395	20250326	124800	404516135	5810	5830	5830	5810	113
396	20250326	124700	403858005	5830	5820	5830	5820	76
397	20250326	124600	403415425	5810	5810	5810	5810	0
398	20250326	124500	403415425	5810	5810	5810	5810	15
399	20250326	124400	403328275	5810	5810	5810	5810	0
400	20250326	124300	403328275	5810	5810	5810	5810	13
401	20250326	124200	403252745	5810	5810	5810	5810	100
402	20250326	124100	402671745	5810	5810	5810	5810	208
403	20250326	124000	401463265	5810	5810	5810	5810	182
404	20250326	123900	400405845	5810	5820	5820	5810	170
405	20250326	123800	399418035	5810	5810	5810	5810	0
406	20250326	123700	399418035	5810	5810	5810	5810	1
407	20250326	123600	399412225	5810	5820	5820	5810	3
408	20250326	123500	399394785	5810	5820	5820	5810	829
409	20250326	123400	394574585	5830	5830	5830	5830	1039
410	20250326	123300	388517215	5830	5830	5830	5830	0
411	20250326	123200	388517215	5830	5830	5830	5830	0
412	20250326	123100	388517215	5830	5840	5840	5830	113
413	20250326	123000	387857315	5830	5830	5830	5830	51
414	20250326	122900	387559985	5830	5825	5835	5825	131
415	20250326	122800	386796220	5820	5820	5820	5820	0
416	20250326	122700	386796220	5820	5810	5820	5810	14
417	20250326	122600	386714810	5820	5820	5820	5820	885
418	20250326	122500	381564110	5820	5820	5820	5820	4
419	20250326	122400	381540830	5820	5820	5820	5820	31
420	20250326	122300	381360410	5820	5830	5830	5820	16
421	20250326	122200	381267150	5820	5830	5830	5820	61
422	20250326	122100	380911620	5830	5830	5830	5830	46
423	20250326	122000	380643440	5820	5820	5820	5820	23
424	20250326	121900	380509580	5820	5820	5830	5820	23
425	20250326	121800	380375710	5830	5830	5830	5830	1
426	20250326	121700	380369880	5820	5820	5820	5820	10
427	20250326	121600	380311680	5820	5820	5820	5820	4
428	20250326	121500	380288400	5830	5830	5830	5830	3
429	20250326	121400	380270910	5820	5820	5820	5820	0
430	20250326	121300	380270910	5820	5830	5830	5820	361
431	20250326	121200	378169440	5820	5820	5820	5820	4
432	20250326	121100	378146160	5830	5820	5830	5820	7
433	20250326	121000	378105370	5830	5850	5850	5830	599
434	20250326	120900	374612000	5850	5850	5850	5850	9
435	20250326	120800	374559350	5850	5850	5850	5850	7
436	20250326	120700	374518400	5850	5850	5850	5850	530
437	20250326	120600	371417900	5850	5850	5850	5850	3
438	20250326	120500	371400350	5850	5850	5850	5850	12
439	20250326	120400	371330150	5850	5850	5850	5850	0
440	20250326	120300	371330150	5850	5860	5860	5850	66
441	20250326	120200	370943420	5850	5850	5850	5850	20
442	20250326	120100	370826420	5850	5850	5850	5850	18
443	20250326	120000	370721120	5850	5850	5850	5850	0
444	20250326	115900	370721120	5850	5850	5850	5850	5
445	20250326	115800	370691870	5850	5850	5850	5850	4
446	20250326	115700	370668470	5850	5850	5850	5850	4
447	20250326	115600	370645070	5850	5850	5860	5840	343
448	20250326	115500	368638330	5850	5860	5860	5850	106
449	20250326	115400	368017190	5860	5860	5860	5860	2
450	20250326	115300	368005470	5860	5860	5880	5860	89
451	20250326	115200	367483300	5870	5840	5870	5840	316
452	20250326	115100	365631360	5840	5840	5840	5840	0
453	20250326	115000	365631360	5840	5840	5840	5840	2
454	20250326	114900	365619680	5840	5840	5840	5840	3
455	20250326	114800	365602160	5850	5840	5850	5840	5
456	20250326	114700	365572930	5840	5840	5840	5840	1
457	20250326	114600	365567090	5840	5840	5840	5840	2
458	20250326	114500	365555410	5830	5830	5830	5830	3
459	20250326	114400	365537920	5830	5830	5830	5830	7
460	20250326	114300	365497110	5830	5830	5830	5830	103
461	20250326	114200	364896620	5860	5830	5860	5830	1247
462	20250326	114100	357625590	5830	5840	5860	5830	220
463	20250326	114000	356341390	5840	5840	5840	5840	4
464	20250326	113900	356318030	5830	5830	5830	5830	0
465	20250326	113800	356318030	5830	5830	5830	5830	2
466	20250326	113700	356306370	5830	5840	5840	5830	192
467	20250326	113600	355186670	5830	5830	5830	5830	13
468	20250326	113500	355110880	5870	5850	5870	5830	548
469	20250326	113400	351914370	5840	5840	5840	5840	5
470	20250326	113300	351885170	5840	5870	5870	5840	2402
471	20250326	113200	337827250	5870	5870	5870	5870	11
472	20250326	113100	337762680	5870	5870	5870	5870	31
473	20250326	113000	337580710	5890	5890	5900	5890	472
474	20250326	112900	334800620	5900	5890	5900	5890	7
475	20250326	112800	334759350	5900	5890	5900	5890	52
476	20250326	112700	334452570	5900	5910	5910	5900	57
477	20250326	112600	334115970	5910	5910	5910	5910	273
478	20250326	112500	332502540	5910	5900	5910	5900	846
479	20250326	112400	327505010	5900	5890	5900	5890	308
480	20250326	112300	325689935	5895	5895	5895	5895	10
481	20250326	112200	325630985	5895	5895	5895	5895	0
482	20250326	112100	325630985	5895	5895	5895	5895	0
483	20250326	112000	325630985	5895	5900	5900	5895	69
484	20250326	111900	325223890	5900	5910	5910	5900	10
485	20250326	111800	325164810	5910	5910	5910	5910	53
486	20250326	111700	324851580	5920	5910	5920	5910	520
487	20250326	111600	321777800	5910	5890	5910	5890	80
488	20250326	111500	321305440	5880	5890	5890	5860	414
489	20250326	111400	318871310	5890	5890	5890	5890	0
490	20250326	111300	318871310	5890	5900	5920	5890	631
491	20250326	111200	315143990	5910	5890	5910	5890	487
492	20250326	111100	312270780	5890	5890	5890	5890	200
493	20250326	111000	311092780	5890	5880	5890	5880	236
494	20250326	110900	309704980	5870	5870	5870	5870	251
495	20250326	110800	308231610	5870	5880	5880	5870	207
496	20250326	110700	307016450	5880	5880	5880	5880	2
497	20250326	110600	307004690	5880	5880	5880	5880	113
498	20250326	110500	306340250	5900	5900	5900	5900	150
499	20250326	110400	305455250	5900	5900	5900	5880	87
500	20250326	110300	304942050	5900	5900	5900	5890	2712
501	20250326	110200	288956140	5900	5910	5910	5900	499
502	20250326	110100	286010270	5900	5880	5900	5880	1319
503	20250326	110000	278238670	5880	5880	5880	5880	85
504	20250326	105900	277738870	5880	5880	5880	5880	188
505	20250326	105800	276633430	5870	5870	5870	5870	10
506	20250326	105700	276574730	5870	5880	5880	5870	200
507	20250326	105600	275400460	5880	5880	5880	5880	100
508	20250326	105500	274812460	5880	5880	5880	5880	699
509	20250326	105400	270702340	5880	5880	5880	5870	505
510	20250326	105300	267734460	5880	5880	5880	5870	470
511	20250326	105200	264975280	5880	5870	5880	5870	100
512	20250326	105100	264387290	5870	5860	5870	5860	198
513	20250326	105000	263225080	5860	5880	5880	5860	310
514	20250326	104900	261405690	5880	5880	5890	5880	211
515	20250326	104800	260164700	5880	5880	5880	5880	90
516	20250326	104700	259635500	5880	5870	5880	5870	360
517	20250326	104600	257518730	5870	5870	5870	5870	713
518	20250326	104500	253333420	5870	5860	5870	5860	323
519	20250326	104400	251440140	5850	5850	5850	5850	234
520	20250326	104300	250071240	5850	5850	5850	5850	1549
521	20250326	104200	241009590	5850	5850	5850	5850	31
522	20250326	104100	240828240	5850	5850	5850	5850	84
523	20250326	104000	240336840	5850	5850	5850	5850	135
524	20250326	103900	239547090	5850	5840	5850	5840	401
525	20250326	103800	237204240	5840	5840	5840	5840	341
526	20250326	103700	235212800	5850	5840	5850	5840	417
527	20250326	103600	232777350	5840	5840	5840	5840	333
528	20250326	103500	230832630	5850	5840	5850	5840	213
529	20250326	103400	229588600	5840	5840	5850	5840	3543
530	20250326	103300	208865850	5850	5840	5850	5840	19
531	20250326	103200	208754870	5850	5850	5850	5850	370
532	20250326	103100	206590370	5850	5830	5850	5790	1072
533	20250326	103000	200341220	5850	5850	5850	5850	0
534	20250326	102900	200341220	5850	5850	5850	5850	157
535	20250326	102800	199422770	5840	5850	5850	5840	730
536	20250326	102700	195158240	5840	5850	5850	5830	1051
537	20250326	102600	189013350	5820	5810	5840	5810	2689
538	20250326	102500	173320990	5820	5820	5820	5820	542
539	20250326	102400	170166550	5820	5810	5820	5810	5
540	20250326	102300	170137480	5820	5820	5820	5820	51
541	20250326	102200	169840660	5830	5810	5830	5810	1372
542	20250326	102100	161861900	5830	5790	5830	5790	1138
543	20250326	102000	155239930	5800	5800	5800	5800	52
544	20250326	101900	154938330	5800	5800	5800	5800	287
545	20250326	101800	153273730	5800	5820	5820	5800	1966
546	20250326	101700	141837610	5820	5810	5820	5790	862
547	20250326	101600	136823280	5820	5810	5820	5800	17
548	20250326	101500	136724490	5810	5800	5810	5800	559
549	20250326	101400	133481220	5800	5800	5800	5800	205
550	20250326	101300	132292220	5800	5800	5800	5800	60
551	20250326	101200	131944220	5800	5790	5800	5790	1737
552	20250326	101100	121876940	5790	5800	5800	5790	181
553	20250326	101000	120828750	5790	5790	5810	5790	212
554	20250326	100900	119601050	5810	5790	5810	5790	3203
555	20250326	100800	101046490	5780	5750	5780	5750	1201
556	20250326	100700	94111040	5760	5750	5760	5750	6
557	20250326	100600	94076500	5760	5740	5760	5740	2547
558	20250326	100500	79455610	5740	5720	5740	5720	182
559	20250326	100400	78414530	5740	5740	5740	5740	3
560	20250326	100300	78397310	5740	5740	5740	5740	2
561	20250326	100200	78385830	5740	5730	5740	5730	6
562	20250326	100100	78351440	5730	5730	5730	5700	15
563	20250326	100000	78265760	5740	5740	5740	5740	4
564	20250326	095900	78242800	5740	5740	5740	5740	5
565	20250326	095800	78214100	5740	5720	5740	5720	1080
566	20250326	095700	72026910	5720	5720	5720	5720	590
567	20250326	095600	68652110	5720	5720	5720	5720	5
568	20250326	095500	68623510	5730	5720	5730	5720	11
569	20250326	095400	68560490	5720	5720	5720	5720	90
570	20250326	095300	68045690	5730	5710	5730	5700	52
571	20250326	095200	67749210	5730	5710	5730	5710	176
572	20250326	095100	66744030	5710	5730	5730	5710	13
573	20250326	095000	66669690	5720	5720	5720	5720	100
574	20250326	094900	66097690	5730	5730	5730	5730	5
575	20250326	094800	66069040	5730	5730	5730	5730	392
576	20250326	094700	63822880	5740	5730	5740	5720	954
577	20250326	094600	58350130	5740	5720	5740	5720	753
578	20250326	094500	54035810	5720	5700	5720	5700	1279
579	20250326	094400	46721960	5700	5700	5700	5700	27
580	20250326	094300	46568060	5700	5700	5700	5700	202
581	20250326	094200	45416660	5700	5690	5700	5690	66
582	20250326	094100	45041100	5690	5690	5690	5690	91
583	20250326	094000	44523310	5690	5690	5690	5690	0
584	20250326	093900	44523310	5690	5690	5690	5690	302
585	20250326	093800	42804930	5690	5690	5690	5690	0
586	20250326	093700	42804930	5690	5680	5690	5680	342
587	20250326	093600	40860440	5680	5650	5680	5650	169
588	20250326	093500	39900580	5650	5650	5680	5650	13
589	20250326	093400	39827100	5680	5650	5680	5650	53
590	20250326	093300	39526120	5650	5670	5680	5650	844
591	20250326	093200	34756110	5680	5680	5680	5680	52
592	20250326	093100	34460750	5670	5670	5670	5670	570
593	20250326	093000	31228850	5690	5690	5690	5670	459
594	20250326	092900	28626260	5690	5690	5690	5690	7
595	20250326	092800	28586430	5690	5690	5690	5690	2
596	20250326	092700	28575050	5690	5690	5690	5690	9
597	20250326	092600	28523840	5690	5690	5690	5690	7
598	20250326	092500	28484010	5690	5680	5700	5680	199
599	20250326	092400	27353650	5690	5710	5710	5690	92
600	20250326	092300	26828350	5710	5700	5710	5690	12
601	20250326	092200	26760010	5710	5690	5710	5690	101
602	20250326	092100	26185300	5710	5690	5710	5690	871
603	20250326	092000	21229290	5720	5700	5720	5700	2
604	20250326	091900	21217870	5720	5720	5720	5720	2
605	20250326	091800	21206430	5720	5720	5720	5720	200
606	20250326	091700	20062430	5720	5700	5720	5700	2
607	20250326	091600	20051010	5720	5740	5740	5700	277
608	20250326	091500	18471840	5720	5710	5740	5710	5
609	20250326	091400	18443250	5700	5740	5740	5700	14
610	20250326	091300	18363350	5710	5730	5740	5710	389
611	20250326	091200	16141850	5740	5740	5740	5740	1
612	20250326	091100	16136110	5740	5740	5740	5740	3
613	20250326	091000	16118890	5750	5750	5750	5750	20
614	20250326	090900	16003890	5750	5710	5750	5710	592
615	20250326	090800	12623530	5750	5750	5750	5750	3
616	20250326	090700	12606280	5750	5710	5750	5710	139
617	20250326	090600	11812310	5750	5750	5750	5750	1
618	20250326	090500	11806560	5750	5750	5750	5750	2
619	20250326	090400	11795060	5760	5760	5760	5760	11
620	20250326	090300	11731700	5750	5740	5750	5690	1554
621	20250326	090200	2858590	5740	5740	5740	5740	38
622	20250326	090100	2640470	5700	5700	5700	5700	31
623	20250326	090000	2463770	5690	5690	5690	5690	433