KissMeData/049720/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	193200	218941045	9650	9650	9650	9650	1745
3	20250326	193100	218941045	9650	9650	9650	9650	0
4	20250326	193000	218941045	9650	9650	9650	9650	0
5	20250326	192900	218941045	9650	9650	9650	9650	0
6	20250326	192800	218941045	9650	9650	9650	9650	0
7	20250326	192700	218941045	9650	9650	9650	9650	0
8	20250326	192600	218941045	9650	9650	9650	9650	0
9	20250326	192500	218941045	9650	9650	9650	9650	0
10	20250326	192400	218941045	9650	9650	9650	9650	0
11	20250326	192300	218941045	9650	9650	9650	9650	0
12	20250326	192200	218941045	9650	9650	9650	9650	0
13	20250326	192100	218941045	9650	9650	9650	9650	0
14	20250326	192000	218941045	9650	9650	9650	9650	0
15	20250326	191900	218941045	9650	9650	9650	9650	0
16	20250326	191800	218941045	9650	9650	9650	9650	0
17	20250326	191700	218941045	9650	9650	9650	9650	0
18	20250326	191600	218941045	9650	9650	9650	9650	0
19	20250326	191500	218941045	9650	9650	9650	9650	0
20	20250326	191400	218941045	9650	9650	9650	9650	0
21	20250326	191300	218941045	9650	9650	9650	9650	0
22	20250326	191200	218941045	9650	9650	9650	9650	0
23	20250326	191100	218941045	9650	9650	9650	9650	0
24	20250326	191000	218941045	9650	9650	9650	9650	0
25	20250326	190900	218941045	9650	9650	9650	9650	0
26	20250326	190800	218941045	9650	9650	9650	9650	0
27	20250326	190700	218941045	9650	9650	9650	9650	0
28	20250326	190600	218941045	9650	9650	9650	9650	0
29	20250326	190500	218941045	9650	9650	9650	9650	0
30	20250326	190400	218941045	9650	9650	9650	9650	0
31	20250326	190300	218941045	9650	9650	9650	9650	0
32	20250326	190200	218941045	9650	9650	9650	9650	1745
33	20250326	190100	218941045	9650	9650	9650	9650	0
34	20250326	190000	218941045	9650	9650	9650	9650	0
35	20250326	185900	218941045	9650	9650	9650	9650	0
36	20250326	185800	218941045	9650	9650	9650	9650	0
37	20250326	185700	218941045	9650	9650	9650	9650	0
38	20250326	185600	218941045	9650	9650	9650	9650	0
39	20250326	185500	218941045	9650	9650	9650	9650	0
40	20250326	185400	218941045	9650	9650	9650	9650	0
41	20250326	185300	218941045	9650	9650	9650	9650	0
42	20250326	185200	218941045	9650	9650	9650	9650	0
43	20250326	185100	218941045	9650	9650	9650	9650	0
44	20250326	185000	218941045	9650	9650	9650	9650	0
45	20250326	184900	218941045	9650	9650	9650	9650	0
46	20250326	184800	218941045	9650	9650	9650	9650	0
47	20250326	184700	218941045	9650	9650	9650	9650	0
48	20250326	184600	218941045	9650	9650	9650	9650	0
49	20250326	184500	218941045	9650	9650	9650	9650	0
50	20250326	184400	218941045	9650	9650	9650	9650	0
51	20250326	184300	218941045	9650	9650	9650	9650	0
52	20250326	184200	218941045	9650	9650	9650	9650	0
53	20250326	184100	218941045	9650	9650	9650	9650	0
54	20250326	184000	218941045	9650	9650	9650	9650	0
55	20250326	183900	218941045	9650	9650	9650	9650	0
56	20250326	183800	218941045	9650	9650	9650	9650	0
57	20250326	183700	218941045	9650	9650	9650	9650	0
58	20250326	183600	218941045	9650	9650	9650	9650	0
59	20250326	183500	218941045	9650	9650	9650	9650	0
60	20250326	183400	218941045	9650	9650	9650	9650	0
61	20250326	183300	218941045	9650	9650	9650	9650	0
62	20250326	183200	218941045	9650	9650	9650	9650	1745
63	20250326	183100	218941045	9650	9650	9650	9650	0
64	20250326	183000	218941045	9650	9650	9650	9650	0
65	20250326	182900	218941045	9650	9650	9650	9650	0
66	20250326	182800	218941045	9650	9650	9650	9650	0
67	20250326	182700	218941045	9650	9650	9650	9650	0
68	20250326	182600	218941045	9650	9650	9650	9650	0
69	20250326	182500	218941045	9650	9650	9650	9650	0
70	20250326	182400	218941045	9650	9650	9650	9650	0
71	20250326	182300	218941045	9650	9650	9650	9650	0
72	20250326	182200	218941045	9650	9650	9650	9650	0
73	20250326	182100	218941045	9650	9650	9650	9650	0
74	20250326	182000	218941045	9650	9650	9650	9650	0
75	20250326	181900	218941045	9650	9650	9650	9650	0
76	20250326	181800	218941045	9650	9650	9650	9650	0
77	20250326	181700	218941045	9650	9650	9650	9650	0
78	20250326	181600	218941045	9650	9650	9650	9650	0
79	20250326	181500	218941045	9650	9650	9650	9650	0
80	20250326	181400	218941045	9650	9650	9650	9650	0
81	20250326	181300	218941045	9650	9650	9650	9650	0
82	20250326	181200	218941045	9650	9650	9650	9650	0
83	20250326	181100	218941045	9650	9650	9650	9650	0
84	20250326	181000	218941045	9650	9650	9650	9650	0
85	20250326	180900	218941045	9650	9650	9650	9650	0
86	20250326	180800	218941045	9650	9650	9650	9650	0
87	20250326	180700	218941045	9650	9650	9650	9650	0
88	20250326	180600	218941045	9650	9650	9650	9650	0
89	20250326	180500	218941045	9650	9650	9650	9650	0
90	20250326	180400	218941045	9650	9650	9650	9650	0
91	20250326	180300	218941045	9650	9650	9650	9650	0
92	20250326	180200	218941045	9650	9650	9650	9650	1745
93	20250326	180100	218941045	9650	9650	9650	9650	0
94	20250326	180000	218941045	9650	9650	9650	9650	0
95	20250326	175900	218941045	9650	9650	9650	9650	0
96	20250326	175800	218941045	9650	9650	9650	9650	0
97	20250326	175700	218941045	9650	9650	9650	9650	0
98	20250326	175600	218941045	9650	9650	9650	9650	0
99	20250326	175500	218941045	9650	9650	9650	9650	0
100	20250326	175400	218941045	9650	9650	9650	9650	0
101	20250326	175300	218941045	9650	9650	9650	9650	0
102	20250326	175200	218941045	9650	9650	9650	9650	0
103	20250326	175100	218941045	9650	9650	9650	9650	0
104	20250326	175000	218941045	9650	9650	9650	9650	0
105	20250326	174900	218941045	9650	9650	9650	9650	0
106	20250326	174800	218941045	9650	9650	9650	9650	0
107	20250326	174700	218941045	9650	9650	9650	9650	0
108	20250326	174600	218941045	9650	9650	9650	9650	0
109	20250326	174500	218941045	9650	9650	9650	9650	0
110	20250326	174400	218941045	9650	9650	9650	9650	0
111	20250326	174300	218941045	9650	9650	9650	9650	0
112	20250326	174200	218941045	9650	9650	9650	9650	0
113	20250326	174100	218941045	9650	9650	9650	9650	0
114	20250326	174000	218941045	9650	9650	9650	9650	0
115	20250326	173900	218941045	9650	9650	9650	9650	0
116	20250326	173800	218941045	9650	9650	9650	9650	0
117	20250326	173700	218941045	9650	9650	9650	9650	0
118	20250326	173600	218941045	9650	9650	9650	9650	0
119	20250326	173500	218941045	9650	9650	9650	9650	0
120	20250326	173400	218941045	9650	9650	9650	9650	0
121	20250326	173300	218941045	9650	9650	9650	9650	0
122	20250326	173200	218941045	9650	9650	9650	9650	1745
123	20250326	173100	218941045	9650	9650	9650	9650	0
124	20250326	173000	218941045	9650	9650	9650	9650	0
125	20250326	172900	218941045	9650	9650	9650	9650	0
126	20250326	172800	218941045	9650	9650	9650	9650	0
127	20250326	172700	218941045	9650	9650	9650	9650	0
128	20250326	172600	218941045	9650	9650	9650	9650	0
129	20250326	172500	218941045	9650	9650	9650	9650	0
130	20250326	172400	218941045	9650	9650	9650	9650	0
131	20250326	172300	218941045	9650	9650	9650	9650	0
132	20250326	172200	218941045	9650	9650	9650	9650	0
133	20250326	172100	218941045	9650	9650	9650	9650	0
134	20250326	172000	218941045	9650	9650	9650	9650	0
135	20250326	171900	218941045	9650	9650	9650	9650	0
136	20250326	171800	218941045	9650	9650	9650	9650	0
137	20250326	171700	218941045	9650	9650	9650	9650	0
138	20250326	171600	218941045	9650	9650	9650	9650	0
139	20250326	171500	218941045	9650	9650	9650	9650	0
140	20250326	171400	218941045	9650	9650	9650	9650	0
141	20250326	171300	218941045	9650	9650	9650	9650	0
142	20250326	171200	218941045	9650	9650	9650	9650	0
143	20250326	171100	218941045	9650	9650	9650	9650	0
144	20250326	171000	218941045	9650	9650	9650	9650	0
145	20250326	170900	218941045	9650	9650	9650	9650	0
146	20250326	170800	218941045	9650	9650	9650	9650	0
147	20250326	170700	218941045	9650	9650	9650	9650	0
148	20250326	170600	218941045	9650	9650	9650	9650	0
149	20250326	170500	218941045	9650	9650	9650	9650	0
150	20250326	170400	218941045	9650	9650	9650	9650	0
151	20250326	170300	218941045	9650	9650	9650	9650	0
152	20250326	170200	218941045	9650	9650	9650	9650	1745
153	20250326	170100	218941045	9650	9650	9650	9650	0
154	20250326	170000	218941045	9650	9650	9650	9650	0
155	20250326	165900	218941045	9650	9650	9650	9650	0
156	20250326	165800	218941045	9650	9650	9650	9650	0
157	20250326	165700	218941045	9650	9650	9650	9650	0
158	20250326	165600	218941045	9650	9650	9650	9650	0
159	20250326	165500	218941045	9650	9650	9650	9650	0
160	20250326	165400	218941045	9650	9650	9650	9650	0
161	20250326	165300	218941045	9650	9650	9650	9650	0
162	20250326	165200	218941045	9650	9650	9650	9650	0
163	20250326	165100	218941045	9650	9650	9650	9650	0
164	20250326	165000	218941045	9650	9650	9650	9650	0
165	20250326	164900	218941045	9650	9650	9650	9650	0
166	20250326	164800	218941045	9650	9650	9650	9650	0
167	20250326	164700	218941045	9650	9650	9650	9650	0
168	20250326	164600	218941045	9650	9650	9650	9650	0
169	20250326	164500	218941045	9650	9650	9650	9650	0
170	20250326	164400	218941045	9650	9650	9650	9650	0
171	20250326	164300	218941045	9650	9650	9650	9650	0
172	20250326	164200	218941045	9650	9650	9650	9650	0
173	20250326	164100	218941045	9650	9650	9650	9650	0
174	20250326	164000	218941045	9650	9650	9650	9650	0
175	20250326	163900	218941045	9650	9650	9650	9650	0
176	20250326	163800	218941045	9650	9650	9650	9650	0
177	20250326	163700	218941045	9650	9650	9650	9650	0
178	20250326	163600	218941045	9650	9650	9650	9650	0
179	20250326	163500	218941045	9650	9650	9650	9650	0
180	20250326	163400	218941045	9650	9650	9650	9650	0
181	20250326	163300	218941045	9650	9650	9650	9650	0
182	20250326	163200	218941045	9650	9650	9650	9650	1745
183	20250326	163100	218941045	9650	9650	9650	9650	0
184	20250326	163000	218941045	9650	9650	9650	9650	0
185	20250326	162900	218941045	9650	9650	9650	9650	0
186	20250326	162800	218941045	9650	9650	9650	9650	0
187	20250326	162700	218941045	9650	9650	9650	9650	0
188	20250326	162600	218941045	9650	9650	9650	9650	0
189	20250326	162500	218941045	9650	9650	9650	9650	0
190	20250326	162400	218941045	9650	9650	9650	9650	0
191	20250326	162300	218941045	9650	9650	9650	9650	0
192	20250326	162200	218941045	9650	9650	9650	9650	0
193	20250326	162100	218941045	9650	9650	9650	9650	0
194	20250326	162000	218941045	9650	9650	9650	9650	0
195	20250326	161900	218941045	9650	9650	9650	9650	0
196	20250326	161800	218941045	9650	9650	9650	9650	0
197	20250326	161700	218941045	9650	9650	9650	9650	0
198	20250326	161600	218941045	9650	9650	9650	9650	0
199	20250326	161500	218941045	9650	9650	9650	9650	0
200	20250326	161400	218941045	9650	9650	9650	9650	0
201	20250326	161300	218941045	9650	9650	9650	9650	0
202	20250326	161200	218941045	9650	9650	9650	9650	0
203	20250326	161100	218941045	9650	9650	9650	9650	0
204	20250326	161000	218941045	9650	9650	9650	9650	0
205	20250326	160900	218941045	9650	9650	9650	9650	0
206	20250326	160800	218941045	9650	9650	9650	9650	0
207	20250326	160700	218941045	9650	9650	9650	9650	0
208	20250326	160600	218941045	9650	9650	9650	9650	0
209	20250326	160500	218941045	9650	9650	9650	9650	0
210	20250326	160400	218941045	9650	9650	9650	9650	0
211	20250326	160300	218941045	9650	9650	9650	9650	0
212	20250326	160200	218941045	9650	9650	9650	9650	1745
213	20250326	160100	218941045	9650	9650	9650	9650	0
214	20250326	160000	218941045	9650	9650	9650	9650	0
215	20250326	155900	218941045	9650	9650	9650	9650	0
216	20250326	155800	218941045	9650	9650	9650	9650	0
217	20250326	155700	218941045	9650	9650	9650	9650	0
218	20250326	155600	218941045	9650	9650	9650	9650	0
219	20250326	155500	218941045	9650	9650	9650	9650	0
220	20250326	155400	218941045	9650	9650	9650	9650	0
221	20250326	155300	218941045	9650	9650	9650	9650	0
222	20250326	155200	218941045	9650	9650	9650	9650	0
223	20250326	155100	218941045	9650	9650	9650	9650	0
224	20250326	155000	218941045	9650	9650	9650	9650	0
225	20250326	154900	218941045	9650	9650	9650	9650	0
226	20250326	154800	218941045	9650	9650	9650	9650	0
227	20250326	154700	218941045	9650	9650	9650	9650	0
228	20250326	154600	218941045	9650	9650	9650	9650	0
229	20250326	154500	218941045	9650	9650	9650	9650	0
230	20250326	154400	218941045	9650	9650	9650	9650	0
231	20250326	154300	218941045	9650	9650	9650	9650	0
232	20250326	154200	218941045	9650	9650	9650	9650	0
233	20250326	154100	218941045	9650	9650	9650	9650	0
234	20250326	154000	218941045	9650	9650	9650	9650	0
235	20250326	153900	218941045	9650	9650	9650	9650	0
236	20250326	153800	218941045	9650	9650	9650	9650	0
237	20250326	153700	218941045	9650	9650	9650	9650	0
238	20250326	153600	218941045	9650	9650	9650	9650	0
239	20250326	153500	218941045	9650	9650	9650	9650	0
240	20250326	153400	218941045	9650	9650	9650	9650	0
241	20250326	153300	218941045	9650	9650	9650	9650	0
242	20250326	153200	218941045	9650	9650	9650	9650	1745
243	20250326	153100	218941045	9650	9650	9650	9650	0
244	20250326	153000	218941045	9650	9650	9650	9650	1745
245	20250326	152900	202101795	9650	9650	9650	9650	0
246	20250326	152800	202101795	9650	9650	9650	9650	0
247	20250326	152700	202101795	9650	9650	9650	9650	0
248	20250326	152600	202101795	9650	9650	9650	9650	0
249	20250326	152500	202101795	9650	9650	9650	9650	0
250	20250326	152400	202101795	9650	9650	9650	9650	0
251	20250326	152300	202101795	9650	9650	9650	9650	0
252	20250326	152200	202101795	9650	9650	9650	9650	0
253	20250326	152100	202101795	9650	9650	9650	9650	0
254	20250326	152000	202101795	9650	9650	9650	9650	0
255	20250326	151900	202101795	9650	9660	9660	9650	25
256	20250326	151800	201860345	9670	9660	9670	9660	11
257	20250326	151700	201754075	9670	9660	9670	9660	24
258	20250326	151600	201522045	9670	9670	9670	9670	0
259	20250326	151500	201522045	9670	9660	9670	9660	13
260	20250326	151400	201396455	9660	9660	9660	9660	70
261	20250326	151300	200720255	9650	9660	9660	9650	55
262	20250326	151200	200189005	9650	9665	9670	9650	184
263	20250326	151100	198410905	9660	9665	9665	9660	440
264	20250326	151000	194160355	9660	9660	9660	9660	5
265	20250326	150900	194112055	9665	9665	9665	9665	0
266	20250326	150800	194112055	9665	9665	9665	9665	517
267	20250326	150700	189115250	9660	9660	9660	9660	160
268	20250326	150600	187569650	9670	9660	9670	9660	410
269	20250326	150500	183605040	9660	9670	9670	9660	8
270	20250326	150400	183527750	9660	9660	9660	9660	15
271	20250326	150300	183382850	9660	9660	9660	9660	5
272	20250326	150200	183334550	9670	9670	9670	9670	1
273	20250326	150100	183324880	9660	9660	9660	9660	5
274	20250326	150000	183276580	9660	9660	9660	9660	10
275	20250326	145900	183179980	9670	9660	9670	9660	22
276	20250326	145800	182967450	9670	9660	9670	9660	55
277	20250326	145700	182435650	9660	9660	9660	9660	5
278	20250326	145600	182387350	9660	9660	9660	9660	5
279	20250326	145500	182339050	9660	9660	9660	9660	17
280	20250326	145400	182174830	9660	9660	9660	9660	5
281	20250326	145300	182126530	9660	9660	9660	9660	12
282	20250326	145200	182010610	9660	9660	9660	9660	5
283	20250326	145100	181962310	9670	9660	9670	9660	11
284	20250326	145000	181856040	9660	9670	9670	9660	42
285	20250326	144900	181449950	9670	9670	9670	9670	3
286	20250326	144800	181420940	9670	9660	9670	9660	8
287	20250326	144700	181343630	9660	9660	9660	9660	5
288	20250326	144600	181295330	9660	9660	9660	9660	5
289	20250326	144500	181247030	9660	9660	9660	9660	15
290	20250326	144400	181102130	9660	9670	9670	9660	253
291	20250326	144300	178658140	9670	9670	9670	9670	2
292	20250326	144200	178638800	9670	9670	9670	9670	14
293	20250326	144100	178503420	9670	9670	9670	9660	31
294	20250326	144000	178203700	9670	9670	9670	9670	0
295	20250326	143900	178203700	9670	9660	9670	9660	11
296	20250326	143800	178097430	9660	9660	9670	9660	110
297	20250326	143700	177033830	9670	9660	9670	9660	7
298	20250326	143600	176966190	9670	9660	9670	9660	6
299	20250326	143500	176908220	9670	9670	9670	9670	1
300	20250326	143400	176898550	9660	9660	9660	9660	5
301	20250326	143300	176850250	9660	9670	9670	9660	111
302	20250326	143200	175777980	9670	9660	9670	9660	6
303	20250326	143100	175720010	9660	9660	9660	9660	5
304	20250326	143000	175671710	9660	9660	9660	9660	5
305	20250326	142900	175623410	9660	9660	9660	9660	10
306	20250326	142800	175526810	9660	9660	9660	9660	9
307	20250326	142700	175439870	9670	9670	9670	9670	1
308	20250326	142600	175430200	9680	9680	9680	9680	1
309	20250326	142500	175420520	9670	9670	9670	9670	10
310	20250326	142400	175323820	9670	9670	9670	9670	5
311	20250326	142300	175275470	9670	9670	9670	9670	5
312	20250326	142200	175227120	9670	9670	9670	9670	20
313	20250326	142100	175033720	9670	9670	9670	9670	55
314	20250326	142000	174501870	9680	9680	9680	9680	0
315	20250326	141900	174501870	9680	9670	9680	9670	11
316	20250326	141800	174395490	9670	9670	9670	9670	5
317	20250326	141700	174347140	9670	9670	9670	9670	10
318	20250326	141600	174250440	9670	9670	9670	9670	5
319	20250326	141500	174202090	9680	9670	9680	9670	34
320	20250326	141400	173873130	9670	9670	9680	9670	17
321	20250326	141300	173708730	9670	9680	9680	9670	7
322	20250326	141200	173641020	9680	9670	9680	9670	11
323	20250326	141100	173534590	9670	9660	9670	9660	355
324	20250326	141000	170101840	9660	9660	9660	9660	5
325	20250326	140900	170053540	9670	9670	9670	9670	0
326	20250326	140800	170053540	9670	9660	9670	9660	11
327	20250326	140700	169947270	9660	9660	9660	9660	5
328	20250326	140600	169898970	9670	9670	9670	9670	1
329	20250326	140500	169889300	9660	9660	9660	9660	15
330	20250326	140400	169744400	9660	9660	9660	9660	5
331	20250326	140300	169696100	9670	9660	9670	9660	6
332	20250326	140200	169638130	9670	9670	9670	9670	5
333	20250326	140100	169589780	9660	9660	9660	9660	5
334	20250326	140000	169541480	9660	9660	9660	9660	5
335	20250326	135900	169493180	9660	9660	9660	9660	10
336	20250326	135800	169396580	9660	9660	9660	9660	5
337	20250326	135700	169348280	9660	9660	9660	9660	10
338	20250326	135600	169251680	9660	9660	9660	9660	5
339	20250326	135500	169203380	9670	9670	9670	9670	76
340	20250326	135400	168468460	9660	9660	9660	9660	5
341	20250326	135300	168420160	9660	9660	9660	9660	5
342	20250326	135200	168371860	9660	9660	9660	9660	27
343	20250326	135100	168111040	9670	9670	9670	9670	1
344	20250326	135000	168101370	9660	9660	9660	9660	8
345	20250326	134900	168024090	9660	9660	9660	9660	13
346	20250326	134800	167898510	9660	9660	9660	9660	5
347	20250326	134700	167850210	9660	9660	9660	9660	5
348	20250326	134600	167801910	9660	9660	9660	9660	15
349	20250326	134500	167657010	9670	9670	9670	9670	23
350	20250326	134400	167434600	9660	9660	9660	9660	10
351	20250326	134300	167338000	9660	9660	9660	9660	5
352	20250326	134200	167289700	9670	9660	9670	9660	6
353	20250326	134100	167231730	9670	9670	9670	9660	110
354	20250326	134000	166168080	9670	9660	9670	9660	6
355	20250326	133900	166110110	9670	9660	9670	9660	6
356	20250326	133800	166052140	9660	9660	9660	9660	12
357	20250326	133700	165936220	9660	9660	9660	9660	5
358	20250326	133600	165887920	9660	9660	9660	9660	16
359	20250326	133500	165733360	9660	9660	9660	9660	10
360	20250326	133400	165636760	9650	9640	9650	9640	460
361	20250326	133300	161197810	9650	9640	9650	9640	510
362	20250326	133200	156276410	9640	9645	9645	9640	19
363	20250326	133100	156093245	9650	9650	9650	9650	0
364	20250326	133000	156093245	9650	9660	9660	9650	2116
365	20250326	132900	135673715	9660	9660	9660	9660	10
366	20250326	132800	135577115	9660	9660	9660	9660	5
367	20250326	132700	135528815	9670	9660	9670	9660	21
368	20250326	132600	135325885	9650	9650	9650	9650	5
369	20250326	132500	135277635	9660	9660	9660	9660	34
370	20250326	132400	134949195	9660	9665	9665	9660	5
371	20250326	132300	134900880	9665	9665	9665	9665	55
372	20250326	132200	134369305	9665	9665	9665	9665	405
373	20250326	132100	130454980	9665	9670	9670	9665	6
374	20250326	132000	130396985	9670	9665	9670	9665	16
375	20250326	131900	130242335	9665	9665	9665	9665	5
376	20250326	131800	130194010	9665	9665	9665	9665	0
377	20250326	131700	130194010	9665	9665	9665	9665	10
378	20250326	131600	130097360	9660	9660	9660	9660	5
379	20250326	131500	130049060	9670	9660	9670	9660	15
380	20250326	131400	129904060	9670	9660	9670	9660	6
381	20250326	131300	129846090	9660	9650	9660	9650	32
382	20250326	131200	129537020	9650	9650	9650	9650	10
383	20250326	131100	129440520	9650	9650	9650	9650	5
384	20250326	131000	129392270	9660	9660	9660	9660	0
385	20250326	130900	129392270	9660	9650	9660	9650	12
386	20250326	130800	129276450	9650	9660	9660	9650	7
387	20250326	130700	129208880	9660	9670	9670	9660	10
388	20250326	130600	129112210	9650	9650	9650	9650	5
389	20250326	130500	129063960	9670	9660	9670	9660	6
390	20250326	130400	129005990	9660	9660	9660	9660	5
391	20250326	130300	128957690	9650	9660	9660	9650	605
392	20250326	130200	123114850	9660	9660	9660	9660	5
393	20250326	130100	123066550	9660	9660	9660	9660	12
394	20250326	130000	122950630	9660	9660	9660	9660	10
395	20250326	125900	122854030	9660	9660	9660	9660	135
396	20250326	125800	121549930	9660	9660	9660	9660	10
397	20250326	125700	121453330	9660	9660	9660	9660	5
398	20250326	125600	121405030	9670	9670	9670	9670	1
399	20250326	125500	121395360	9670	9660	9670	9660	9
400	20250326	125400	121308390	9660	9660	9660	9660	5
401	20250326	125300	121260090	9660	9660	9660	9660	15
402	20250326	125200	121115190	9670	9670	9670	9660	264
403	20250326	125100	118562360	9670	9670	9670	9670	1
404	20250326	125000	118552690	9670	9660	9670	9660	6
405	20250326	124900	118494720	9660	9660	9660	9660	8
406	20250326	124800	118417440	9660	9660	9660	9660	16
407	20250326	124700	118262880	9660	9660	9660	9660	10
408	20250326	124600	118166280	9660	9660	9660	9660	10
409	20250326	124500	118069680	9660	9660	9660	9660	5
410	20250326	124400	118021380	9670	9670	9670	9660	9
411	20250326	124300	117934400	9670	9670	9670	9670	175
412	20250326	124200	116242150	9660	9660	9660	9660	60
413	20250326	124100	115662550	9670	9670	9670	9670	1
414	20250326	124000	115652880	9660	9660	9660	9660	15
415	20250326	123900	115507980	9660	9670	9670	9660	29
416	20250326	123800	115227740	9670	9660	9670	9660	27
417	20250326	123700	114966700	9670	9670	9670	9670	0
418	20250326	123600	114966700	9670	9660	9670	9660	313
419	20250326	123500	111940040	9660	9660	9660	9660	5
420	20250326	123400	111891740	9660	9660	9660	9660	10
421	20250326	123300	111795140	9660	9660	9660	9660	5
422	20250326	123200	111746840	9660	9660	9660	9660	5
423	20250326	123100	111698540	9660	9660	9660	9660	5
424	20250326	123000	111650240	9660	9660	9660	9660	5
425	20250326	122900	111601940	9660	9660	9660	9660	5
426	20250326	122800	111553640	9660	9660	9660	9660	5
427	20250326	122700	111505340	9660	9660	9660	9660	27
428	20250326	122600	111244520	9660	9660	9660	9660	5
429	20250326	122500	111196220	9660	9660	9660	9660	9
430	20250326	122400	111109280	9660	9660	9660	9660	20
431	20250326	122300	110916080	9660	9660	9660	9660	5
432	20250326	122200	110867780	9670	9670	9670	9670	2
433	20250326	122100	110848440	9660	9660	9660	9660	19
434	20250326	122000	110664900	9660	9660	9660	9660	5
435	20250326	121900	110616600	9660	9660	9660	9660	515
436	20250326	121800	105641700	9660	9660	9660	9660	10
437	20250326	121700	105545100	9660	9660	9660	9660	5
438	20250326	121600	105496800	9670	9670	9670	9670	2
439	20250326	121500	105477460	9660	9660	9660	9660	5
440	20250326	121400	105429160	9660	9660	9660	9660	10
441	20250326	121300	105332560	9660	9660	9660	9660	5
442	20250326	121200	105284260	9660	9660	9660	9660	5
443	20250326	121100	105235960	9660	9660	9660	9660	5
444	20250326	121000	105187660	9660	9660	9660	9660	8
445	20250326	120900	105110380	9660	9660	9660	9660	29
446	20250326	120800	104830240	9660	9660	9660	9660	5
447	20250326	120700	104781940	9670	9660	9670	9660	6
448	20250326	120600	104723970	9660	9660	9660	9660	10
449	20250326	120500	104627370	9660	9660	9660	9660	5
450	20250326	120400	104579070	9670	9670	9670	9670	170
451	20250326	120300	102935170	9670	9670	9670	9670	29
452	20250326	120200	102654740	9670	9680	9680	9670	11
453	20250326	120100	102548310	9680	9670	9680	9670	16
454	20250326	120000	102393480	9670	9670	9670	9670	5
455	20250326	115900	102345130	9670	9670	9670	9670	6
456	20250326	115800	102287110	9670	9670	9670	9670	5
457	20250326	115700	102238760	9670	9670	9670	9670	5
458	20250326	115600	102190410	9670	9670	9670	9670	5
459	20250326	115500	102142060	9670	9670	9670	9670	18
460	20250326	115400	101968000	9670	9670	9670	9670	10
461	20250326	115300	101871300	9670	9670	9670	9670	5
462	20250326	115200	101822950	9670	9670	9670	9670	5
463	20250326	115100	101774600	9670	9670	9670	9670	5
464	20250326	115000	101726250	9670	9670	9670	9670	5
465	20250326	114900	101677900	9670	9670	9670	9670	5
466	20250326	114800	101629550	9670	9670	9670	9670	10
467	20250326	114700	101532850	9670	9670	9670	9670	23
468	20250326	114600	101310440	9670	9670	9670	9670	5
469	20250326	114500	101262090	9670	9670	9670	9670	5
470	20250326	114400	101213740	9670	9670	9670	9670	5
471	20250326	114300	101165390	9670	9670	9670	9670	5
472	20250326	114200	101117040	9670	9670	9670	9670	5
473	20250326	114100	101068690	9670	9670	9670	9670	22
474	20250326	114000	100855950	9670	9670	9670	9670	10
475	20250326	113900	100759250	9670	9670	9670	9670	5
476	20250326	113800	100710900	9680	9680	9680	9680	0
477	20250326	113700	100710900	9680	9670	9680	9670	305
478	20250326	113600	97758550	9670	9670	9670	9670	27
479	20250326	113500	97497460	9670	9670	9680	9670	26
480	20250326	113400	97245880	9680	9680	9680	9680	0
481	20250326	113300	97245880	9680	9670	9680	9670	11
482	20250326	113200	97139500	9670	9680	9680	9670	6
483	20250326	113100	97081470	9680	9680	9680	9680	2
484	20250326	113000	97062110	9680	9670	9680	9670	9
485	20250326	112900	96975040	9670	9670	9670	9670	14
486	20250326	112800	96839660	9670	9670	9670	9670	10
487	20250326	112700	96742960	9670	9670	9670	9670	5
488	20250326	112600	96694610	9670	9670	9670	9670	5
489	20250326	112500	96646260	9670	9670	9670	9670	32
490	20250326	112400	96336820	9670	9680	9680	9670	8
491	20250326	112300	96259430	9680	9680	9680	9680	0
492	20250326	112200	96259430	9680	9670	9680	9670	40
493	20250326	112100	95872610	9680	9680	9680	9680	0
494	20250326	112000	95872610	9680	9670	9680	9670	15
495	20250326	111900	95727460	9670	9670	9670	9670	5
496	20250326	111800	95679110	9670	9670	9670	9670	5
497	20250326	111700	95630760	9670	9670	9670	9670	10
498	20250326	111600	95534060	9670	9680	9680	9670	14
499	20250326	111500	95398590	9680	9670	9680	9670	161
500	20250326	111400	93840210	9670	9670	9670	9670	5
501	20250326	111300	93791860	9680	9680	9680	9680	5
502	20250326	111200	93743460	9680	9670	9680	9670	8
503	20250326	111100	93666070	9670	9670	9670	9670	5
504	20250326	111000	93617720	9670	9670	9670	9670	5
505	20250326	110900	93569370	9670	9670	9670	9670	5
506	20250326	110800	93521020	9670	9670	9670	9670	15
507	20250326	110700	93375970	9670	9670	9670	9670	5
508	20250326	110600	93327620	9680	9670	9680	9670	101
509	20250326	110500	92349950	9670	9670	9670	9670	10
510	20250326	110400	92253250	9670	9670	9670	9670	10
511	20250326	110300	92156550	9670	9670	9670	9670	11
512	20250326	110200	92050180	9660	9665	9670	9660	18
513	20250326	110100	91876215	9670	9670	9670	9660	6
514	20250326	110000	91818235	9670	9670	9670	9660	354
515	20250326	105900	88397055	9670	9680	9680	9670	569
516	20250326	105800	82894815	9680	9680	9680	9670	17
517	20250326	105700	82730305	9670	9680	9680	9670	20
518	20250326	105600	82536755	9670	9680	9680	9670	204
519	20250326	105500	80562085	9690	9680	9690	9680	21
520	20250326	105400	80358705	9680	9680	9680	9680	5
521	20250326	105300	80310305	9690	9690	9690	9690	166
522	20250326	105200	78701765	9690	9690	9690	9690	5
523	20250326	105100	78653315	9690	9690	9690	9690	10
524	20250326	105000	78556415	9690	9690	9690	9690	5
525	20250326	104900	78507965	9700	9690	9700	9690	255
526	20250326	104800	76034515	9690	9690	9690	9690	45
527	20250326	104700	75598465	9690	9690	9690	9690	5
528	20250326	104600	75550015	9690	9690	9690	9690	21
529	20250326	104500	75346525	9680	9680	9680	9670	516
530	20250326	104400	70351695	9680	9690	9700	9680	1047
531	20250326	104300	60211845	9700	9710	9710	9700	758
532	20250326	104200	52858455	9710	9710	9710	9710	124
533	20250326	104100	51654415	9730	9730	9730	9730	13
534	20250326	104000	51527925	9730	9710	9730	9710	12
535	20250326	103900	51411375	9710	9710	9710	9710	104
536	20250326	103800	50401535	9720	9710	9720	9710	10
537	20250326	103700	50304425	9720	9730	9740	9720	3
538	20250326	103600	50275235	9740	9720	9740	9720	358
539	20250326	103500	46788575	9730	9720	9730	9720	7
540	20250326	103400	46720515	9740	9730	9740	9730	11
541	20250326	103300	46613385	9740	9730	9740	9730	114
542	20250326	103200	45503505	9730	9730	9730	9720	29
543	20250326	103100	45221385	9720	9720	9720	9720	5
544	20250326	103000	45172785	9730	9730	9730	9730	91
545	20250326	102900	44287355	9720	9720	9720	9720	83
546	20250326	102800	43480595	9720	9710	9720	9710	56
547	20250326	102700	42936325	9720	9720	9720	9720	10
548	20250326	102600	42839125	9710	9710	9710	9710	5
549	20250326	102500	42790575	9710	9710	9710	9710	5
550	20250326	102400	42742025	9710	9710	9710	9710	56
551	20250326	102300	42198265	9710	9700	9710	9700	25
552	20250326	102200	41955565	9700	9700	9700	9700	5
553	20250326	102100	41907065	9700	9700	9700	9700	5
554	20250326	102000	41858565	9700	9700	9700	9700	36
555	20250326	101900	41509365	9700	9700	9700	9700	5
556	20250326	101800	41460865	9700	9700	9700	9700	10
557	20250326	101700	41363865	9700	9710	9710	9700	505
558	20250326	101600	36460365	9720	9700	9720	9700	8
559	20250326	101500	36382705	9700	9700	9700	9700	5
560	20250326	101400	36334205	9700	9700	9700	9700	5
561	20250326	101300	36285705	9700	9700	9700	9700	5
562	20250326	101200	36237205	9700	9700	9700	9700	5
563	20250326	101100	36188705	9700	9700	9700	9700	212
564	20250326	101000	34132305	9700	9720	9720	9700	10
565	20250326	100900	34035245	9700	9700	9700	9700	5
566	20250326	100800	33986745	9700	9700	9700	9700	5
567	20250326	100700	33938245	9700	9700	9700	9700	5
568	20250326	100600	33889745	9700	9700	9700	9700	10
569	20250326	100500	33792745	9700	9700	9700	9700	5
570	20250326	100400	33744245	9730	9730	9730	9730	2
571	20250326	100300	33724785	9700	9700	9700	9700	10
572	20250326	100200	33627785	9700	9710	9710	9700	505
573	20250326	100100	28728715	9710	9710	9710	9710	5
574	20250326	100000	28680165	9710	9710	9710	9710	5
575	20250326	095900	28631615	9710	9710	9710	9710	5
576	20250326	095800	28583065	9710	9710	9710	9710	5
577	20250326	095700	28534515	9710	9710	9710	9710	305
578	20250326	095600	25572965	9710	9710	9710	9710	15
579	20250326	095500	25427315	9710	9710	9710	9710	5
580	20250326	095400	25378765	9730	9730	9730	9730	0
581	20250326	095300	25378765	9730	9710	9730	9710	55
582	20250326	095200	24844005	9710	9710	9710	9710	5
583	20250326	095100	24795455	9710	9710	9710	9710	5
584	20250326	095000	24746905	9710	9710	9710	9710	10
585	20250326	094900	24649805	9710	9710	9710	9710	10
586	20250326	094800	24552705	9710	9710	9710	9710	9
587	20250326	094700	24465315	9720	9730	9730	9720	5
588	20250326	094600	24416675	9710	9730	9730	9710	8
589	20250326	094500	24338935	9730	9730	9730	9710	94
590	20250326	094400	23424415	9730	9730	9730	9710	55
591	20250326	094300	22889465	9710	9710	9730	9710	11
592	20250326	094200	22782635	9730	9730	9730	9730	14
593	20250326	094100	22646415	9710	9710	9710	9710	5
594	20250326	094000	22597865	9710	9710	9710	9710	77
595	20250326	093900	21850195	9710	9710	9710	9710	5
596	20250326	093800	21801645	9730	9730	9730	9730	1
597	20250326	093700	21791915	9710	9710	9710	9710	15
598	20250326	093600	21646265	9730	9730	9730	9730	1
599	20250326	093500	21636535	9730	9720	9730	9720	101
600	20250326	093400	20654805	9720	9700	9720	9700	30
601	20250326	093300	20363545	9700	9700	9700	9700	5
602	20250326	093200	20315045	9700	9700	9700	9700	5
603	20250326	093100	20266545	9700	9700	9700	9700	5
604	20250326	093000	20218045	9700	9700	9710	9700	22
605	20250326	092900	20004635	9690	9700	9700	9690	992
606	20250326	092800	10385165	9710	9710	9710	9710	1
607	20250326	092700	10375455	9710	9720	9720	9710	186
608	20250326	092600	8569145	9730	9730	9730	9730	1
609	20250326	092500	8559415	9730	9730	9730	9730	15
610	20250326	092400	8413465	9730	9720	9730	9720	11
611	20250326	092300	8306530	9720	9720	9720	9720	0
612	20250326	092200	8306530	9720	9720	9720	9720	24
613	20250326	092100	8073250	9720	9720	9720	9720	8
614	20250326	092000	7995490	9720	9720	9720	9720	1
615	20250326	091900	7985770	9720	9720	9720	9720	21
616	20250326	091800	7781650	9720	9720	9720	9720	6
617	20250326	091700	7723330	9710	9730	9730	9710	315
618	20250326	091600	4664100	9730	9720	9730	9720	11
619	20250326	091500	4557170	9720	9730	9730	9720	11
620	20250326	091400	4450240	9730	9730	9730	9730	0
621	20250326	091300	4450240	9730	9730	9730	9730	7
622	20250326	091200	4382130	9720	9720	9720	9720	1
623	20250326	091100	4372410	9730	9730	9730	9730	7
624	20250326	091000	4304300	9720	9720	9720	9720	5
625	20250326	090900	4255700	9730	9730	9730	9730	0
626	20250326	090800	4255700	9730	9730	9730	9730	10
627	20250326	090700	4158400	9730	9740	9740	9730	130
628	20250326	090600	2892230	9740	9740	9740	9740	209
629	20250326	090500	856570	9740	9740	9740	9740	10
630	20250326	090400	759170	9750	9750	9750	9750	1
631	20250326	090300	749420	9750	9750	9750	9750	1
632	20250326	090200	739670	9750	9720	9750	9720	4
633	20250326	090100	700730	9720	9740	9740	9720	53
634	20250326	090000	185070	9750	9740	9750	9740	19