KissMeData/101160/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	200900	1841988390	19780	19780	19780	19780	2546
3	20250326	200800	1841988390	19780	19780	19780	19780	0
4	20250326	200700	1841988390	19780	19780	19780	19780	0
5	20250326	200600	1841988390	19780	19780	19780	19780	0
6	20250326	200500	1841988390	19780	19780	19780	19780	0
7	20250326	200400	1841988390	19780	19780	19780	19780	0
8	20250326	200300	1841988390	19780	19780	19780	19780	0
9	20250326	200200	1841988390	19780	19780	19780	19780	0
10	20250326	200100	1841988390	19780	19780	19780	19780	0
11	20250326	200000	1841988390	19780	19780	19780	19780	0
12	20250326	195900	1841988390	19780	19780	19780	19780	0
13	20250326	195800	1841988390	19780	19780	19780	19780	0
14	20250326	195700	1841988390	19780	19780	19780	19780	0
15	20250326	195600	1841988390	19780	19780	19780	19780	0
16	20250326	195500	1841988390	19780	19780	19780	19780	0
17	20250326	195400	1841988390	19780	19780	19780	19780	0
18	20250326	195300	1841988390	19780	19780	19780	19780	0
19	20250326	195200	1841988390	19780	19780	19780	19780	0
20	20250326	195100	1841988390	19780	19780	19780	19780	0
21	20250326	195000	1841988390	19780	19780	19780	19780	0
22	20250326	194900	1841988390	19780	19780	19780	19780	0
23	20250326	194800	1841988390	19780	19780	19780	19780	0
24	20250326	194700	1841988390	19780	19780	19780	19780	0
25	20250326	194600	1841988390	19780	19780	19780	19780	0
26	20250326	194500	1841988390	19780	19780	19780	19780	0
27	20250326	194400	1841988390	19780	19780	19780	19780	0
28	20250326	194300	1841988390	19780	19780	19780	19780	0
29	20250326	194200	1841988390	19780	19780	19780	19780	0
30	20250326	194100	1841988390	19780	19780	19780	19780	0
31	20250326	194000	1841988390	19780	19780	19780	19780	0
32	20250326	193900	1841988390	19780	19780	19780	19780	2546
33	20250326	193800	1841988390	19780	19780	19780	19780	0
34	20250326	193700	1841988390	19780	19780	19780	19780	0
35	20250326	193600	1841988390	19780	19780	19780	19780	0
36	20250326	193500	1841988390	19780	19780	19780	19780	0
37	20250326	193400	1841988390	19780	19780	19780	19780	0
38	20250326	193300	1841988390	19780	19780	19780	19780	0
39	20250326	193200	1841988390	19780	19780	19780	19780	0
40	20250326	193100	1841988390	19780	19780	19780	19780	0
41	20250326	193000	1841988390	19780	19780	19780	19780	0
42	20250326	192900	1841988390	19780	19780	19780	19780	0
43	20250326	192800	1841988390	19780	19780	19780	19780	0
44	20250326	192700	1841988390	19780	19780	19780	19780	0
45	20250326	192600	1841988390	19780	19780	19780	19780	0
46	20250326	192500	1841988390	19780	19780	19780	19780	0
47	20250326	192400	1841988390	19780	19780	19780	19780	0
48	20250326	192300	1841988390	19780	19780	19780	19780	0
49	20250326	192200	1841988390	19780	19780	19780	19780	0
50	20250326	192100	1841988390	19780	19780	19780	19780	0
51	20250326	192000	1841988390	19780	19780	19780	19780	0
52	20250326	191900	1841988390	19780	19780	19780	19780	0
53	20250326	191800	1841988390	19780	19780	19780	19780	0
54	20250326	191700	1841988390	19780	19780	19780	19780	0
55	20250326	191600	1841988390	19780	19780	19780	19780	0
56	20250326	191500	1841988390	19780	19780	19780	19780	0
57	20250326	191400	1841988390	19780	19780	19780	19780	0
58	20250326	191300	1841988390	19780	19780	19780	19780	0
59	20250326	191200	1841988390	19780	19780	19780	19780	0
60	20250326	191100	1841988390	19780	19780	19780	19780	0
61	20250326	191000	1841988390	19780	19780	19780	19780	0
62	20250326	190900	1841988390	19780	19780	19780	19780	2546
63	20250326	190800	1841988390	19780	19780	19780	19780	0
64	20250326	190700	1841988390	19780	19780	19780	19780	0
65	20250326	190600	1841988390	19780	19780	19780	19780	0
66	20250326	190500	1841988390	19780	19780	19780	19780	0
67	20250326	190400	1841988390	19780	19780	19780	19780	0
68	20250326	190300	1841988390	19780	19780	19780	19780	0
69	20250326	190200	1841988390	19780	19780	19780	19780	0
70	20250326	190100	1841988390	19780	19780	19780	19780	0
71	20250326	190000	1841988390	19780	19780	19780	19780	0
72	20250326	185900	1841988390	19780	19780	19780	19780	0
73	20250326	185800	1841988390	19780	19780	19780	19780	0
74	20250326	185700	1841988390	19780	19780	19780	19780	0
75	20250326	185600	1841988390	19780	19780	19780	19780	0
76	20250326	185500	1841988390	19780	19780	19780	19780	0
77	20250326	185400	1841988390	19780	19780	19780	19780	0
78	20250326	185300	1841988390	19780	19780	19780	19780	0
79	20250326	185200	1841988390	19780	19780	19780	19780	0
80	20250326	185100	1841988390	19780	19780	19780	19780	0
81	20250326	185000	1841988390	19780	19780	19780	19780	0
82	20250326	184900	1841988390	19780	19780	19780	19780	0
83	20250326	184800	1841988390	19780	19780	19780	19780	0
84	20250326	184700	1841988390	19780	19780	19780	19780	0
85	20250326	184600	1841988390	19780	19780	19780	19780	0
86	20250326	184500	1841988390	19780	19780	19780	19780	0
87	20250326	184400	1841988390	19780	19780	19780	19780	0
88	20250326	184300	1841988390	19780	19780	19780	19780	0
89	20250326	184200	1841988390	19780	19780	19780	19780	0
90	20250326	184100	1841988390	19780	19780	19780	19780	0
91	20250326	184000	1841988390	19780	19780	19780	19780	0
92	20250326	183900	1841988390	19780	19780	19780	19780	2546
93	20250326	183800	1841988390	19780	19780	19780	19780	0
94	20250326	183700	1841988390	19780	19780	19780	19780	0
95	20250326	183600	1841988390	19780	19780	19780	19780	0
96	20250326	183500	1841988390	19780	19780	19780	19780	0
97	20250326	183400	1841988390	19780	19780	19780	19780	0
98	20250326	183300	1841988390	19780	19780	19780	19780	0
99	20250326	183200	1841988390	19780	19780	19780	19780	0
100	20250326	183100	1841988390	19780	19780	19780	19780	0
101	20250326	183000	1841988390	19780	19780	19780	19780	0
102	20250326	182900	1841988390	19780	19780	19780	19780	0
103	20250326	182800	1841988390	19780	19780	19780	19780	0
104	20250326	182700	1841988390	19780	19780	19780	19780	0
105	20250326	182600	1841988390	19780	19780	19780	19780	0
106	20250326	182500	1841988390	19780	19780	19780	19780	0
107	20250326	182400	1841988390	19780	19780	19780	19780	0
108	20250326	182300	1841988390	19780	19780	19780	19780	0
109	20250326	182200	1841988390	19780	19780	19780	19780	0
110	20250326	182100	1841988390	19780	19780	19780	19780	0
111	20250326	182000	1841988390	19780	19780	19780	19780	0
112	20250326	181900	1841988390	19780	19780	19780	19780	0
113	20250326	181800	1841988390	19780	19780	19780	19780	0
114	20250326	181700	1841988390	19780	19780	19780	19780	0
115	20250326	181600	1841988390	19780	19780	19780	19780	0
116	20250326	181500	1841988390	19780	19780	19780	19780	0
117	20250326	181400	1841988390	19780	19780	19780	19780	0
118	20250326	181300	1841988390	19780	19780	19780	19780	0
119	20250326	181200	1841988390	19780	19780	19780	19780	0
120	20250326	181100	1841988390	19780	19780	19780	19780	0
121	20250326	181000	1841988390	19780	19780	19780	19780	0
122	20250326	180900	1841988390	19780	19780	19780	19780	2546
123	20250326	180800	1841988390	19780	19780	19780	19780	0
124	20250326	180700	1841988390	19780	19780	19780	19780	0
125	20250326	180600	1841988390	19780	19780	19780	19780	0
126	20250326	180500	1841988390	19780	19780	19780	19780	0
127	20250326	180400	1841988390	19780	19780	19780	19780	0
128	20250326	180300	1841988390	19780	19780	19780	19780	0
129	20250326	180200	1841988390	19780	19780	19780	19780	0
130	20250326	180100	1841988390	19780	19780	19780	19780	0
131	20250326	180000	1841988390	19780	19780	19780	19780	0
132	20250326	175900	1841988390	19780	19780	19780	19780	0
133	20250326	175800	1841988390	19780	19780	19780	19780	0
134	20250326	175700	1841988390	19780	19780	19780	19780	0
135	20250326	175600	1841988390	19780	19780	19780	19780	0
136	20250326	175500	1841988390	19780	19780	19780	19780	0
137	20250326	175400	1841988390	19780	19780	19780	19780	0
138	20250326	175300	1841988390	19780	19780	19780	19780	0
139	20250326	175200	1841988390	19780	19780	19780	19780	0
140	20250326	175100	1841988390	19780	19780	19780	19780	0
141	20250326	175000	1841988390	19780	19780	19780	19780	0
142	20250326	174900	1841988390	19780	19780	19780	19780	0
143	20250326	174800	1841988390	19780	19780	19780	19780	0
144	20250326	174700	1841988390	19780	19780	19780	19780	0
145	20250326	174600	1841988390	19780	19780	19780	19780	0
146	20250326	174500	1841988390	19780	19780	19780	19780	0
147	20250326	174400	1841988390	19780	19780	19780	19780	0
148	20250326	174300	1841988390	19780	19780	19780	19780	0
149	20250326	174200	1841988390	19780	19780	19780	19780	0
150	20250326	174100	1841988390	19780	19780	19780	19780	0
151	20250326	174000	1841988390	19780	19780	19780	19780	0
152	20250326	173900	1841988390	19780	19780	19780	19780	2546
153	20250326	173800	1841988390	19780	19780	19780	19780	0
154	20250326	173700	1841988390	19780	19780	19780	19780	0
155	20250326	173600	1841988390	19780	19780	19780	19780	0
156	20250326	173500	1841988390	19780	19780	19780	19780	0
157	20250326	173400	1841988390	19780	19780	19780	19780	0
158	20250326	173300	1841988390	19780	19780	19780	19780	0
159	20250326	173200	1841988390	19780	19780	19780	19780	0
160	20250326	173100	1841988390	19780	19780	19780	19780	0
161	20250326	173000	1841988390	19780	19780	19780	19780	0
162	20250326	172900	1841988390	19780	19780	19780	19780	0
163	20250326	172800	1841988390	19780	19780	19780	19780	0
164	20250326	172700	1841988390	19780	19780	19780	19780	0
165	20250326	172600	1841988390	19780	19780	19780	19780	0
166	20250326	172500	1841988390	19780	19780	19780	19780	0
167	20250326	172400	1841988390	19780	19780	19780	19780	0
168	20250326	172300	1841988390	19780	19780	19780	19780	0
169	20250326	172200	1841988390	19780	19780	19780	19780	0
170	20250326	172100	1841988390	19780	19780	19780	19780	0
171	20250326	172000	1841988390	19780	19780	19780	19780	0
172	20250326	171900	1841988390	19780	19780	19780	19780	0
173	20250326	171800	1841988390	19780	19780	19780	19780	0
174	20250326	171700	1841988390	19780	19780	19780	19780	0
175	20250326	171600	1841988390	19780	19780	19780	19780	0
176	20250326	171500	1841988390	19780	19780	19780	19780	0
177	20250326	171400	1841988390	19780	19780	19780	19780	0
178	20250326	171300	1841988390	19780	19780	19780	19780	0
179	20250326	171200	1841988390	19780	19780	19780	19780	0
180	20250326	171100	1841988390	19780	19780	19780	19780	0
181	20250326	171000	1841988390	19780	19780	19780	19780	0
182	20250326	170900	1841988390	19780	19780	19780	19780	2546
183	20250326	170800	1841988390	19780	19780	19780	19780	0
184	20250326	170700	1841988390	19780	19780	19780	19780	0
185	20250326	170600	1841988390	19780	19780	19780	19780	0
186	20250326	170500	1841988390	19780	19780	19780	19780	0
187	20250326	170400	1841988390	19780	19780	19780	19780	0
188	20250326	170300	1841988390	19780	19780	19780	19780	0
189	20250326	170200	1841988390	19780	19780	19780	19780	0
190	20250326	170100	1841988390	19780	19780	19780	19780	0
191	20250326	170000	1841988390	19780	19780	19780	19780	0
192	20250326	165900	1841988390	19780	19780	19780	19780	0
193	20250326	165800	1841988390	19780	19780	19780	19780	0
194	20250326	165700	1841988390	19780	19780	19780	19780	0
195	20250326	165600	1841988390	19780	19780	19780	19780	0
196	20250326	165500	1841988390	19780	19780	19780	19780	0
197	20250326	165400	1841988390	19780	19780	19780	19780	0
198	20250326	165300	1841988390	19780	19780	19780	19780	0
199	20250326	165200	1841988390	19780	19780	19780	19780	0
200	20250326	165100	1841988390	19780	19780	19780	19780	0
201	20250326	165000	1841988390	19780	19780	19780	19780	0
202	20250326	164900	1841988390	19780	19780	19780	19780	0
203	20250326	164800	1841988390	19780	19780	19780	19780	0
204	20250326	164700	1841988390	19780	19780	19780	19780	0
205	20250326	164600	1841988390	19780	19780	19780	19780	0
206	20250326	164500	1841988390	19780	19780	19780	19780	0
207	20250326	164400	1841988390	19780	19780	19780	19780	0
208	20250326	164300	1841988390	19780	19780	19780	19780	0
209	20250326	164200	1841988390	19780	19780	19780	19780	0
210	20250326	164100	1841988390	19780	19780	19780	19780	0
211	20250326	164000	1841988390	19780	19780	19780	19780	0
212	20250326	163900	1841988390	19780	19780	19780	19780	2546
213	20250326	163800	1841988390	19780	19780	19780	19780	0
214	20250326	163700	1841988390	19780	19780	19780	19780	0
215	20250326	163600	1841988390	19780	19780	19780	19780	0
216	20250326	163500	1841988390	19780	19780	19780	19780	0
217	20250326	163400	1841988390	19780	19780	19780	19780	0
218	20250326	163300	1841988390	19780	19780	19780	19780	0
219	20250326	163200	1841988390	19780	19780	19780	19780	0
220	20250326	163100	1841988390	19780	19780	19780	19780	0
221	20250326	163000	1841988390	19780	19780	19780	19780	0
222	20250326	162900	1841988390	19780	19780	19780	19780	0
223	20250326	162800	1841988390	19780	19780	19780	19780	0
224	20250326	162700	1841988390	19780	19780	19780	19780	0
225	20250326	162600	1841988390	19780	19780	19780	19780	0
226	20250326	162500	1841988390	19780	19780	19780	19780	0
227	20250326	162400	1841988390	19780	19780	19780	19780	0
228	20250326	162300	1841988390	19780	19780	19780	19780	0
229	20250326	162200	1841988390	19780	19780	19780	19780	0
230	20250326	162100	1841988390	19780	19780	19780	19780	0
231	20250326	162000	1841988390	19780	19780	19780	19780	0
232	20250326	161900	1841988390	19780	19780	19780	19780	0
233	20250326	161800	1841988390	19780	19780	19780	19780	0
234	20250326	161700	1841988390	19780	19780	19780	19780	0
235	20250326	161600	1841988390	19780	19780	19780	19780	0
236	20250326	161500	1841988390	19780	19780	19780	19780	0
237	20250326	161400	1841988390	19780	19780	19780	19780	0
238	20250326	161300	1841988390	19780	19780	19780	19780	0
239	20250326	161200	1841988390	19780	19780	19780	19780	0
240	20250326	161100	1841988390	19780	19780	19780	19780	0
241	20250326	161000	1841988390	19780	19780	19780	19780	0
242	20250326	160900	1841988390	19780	19780	19780	19780	2546
243	20250326	160800	1841988390	19780	19780	19780	19780	0
244	20250326	160700	1841988390	19780	19780	19780	19780	0
245	20250326	160600	1841988390	19780	19780	19780	19780	0
246	20250326	160500	1841988390	19780	19780	19780	19780	0
247	20250326	160400	1841988390	19780	19780	19780	19780	0
248	20250326	160300	1841988390	19780	19780	19780	19780	0
249	20250326	160200	1841988390	19780	19780	19780	19780	0
250	20250326	160100	1841988390	19780	19780	19780	19780	0
251	20250326	160000	1841988390	19780	19780	19780	19780	0
252	20250326	155900	1841988390	19780	19780	19780	19780	0
253	20250326	155800	1841988390	19780	19780	19780	19780	0
254	20250326	155700	1841988390	19780	19780	19780	19780	0
255	20250326	155600	1841988390	19780	19780	19780	19780	0
256	20250326	155500	1841988390	19780	19780	19780	19780	0
257	20250326	155400	1841988390	19780	19780	19780	19780	0
258	20250326	155300	1841988390	19780	19780	19780	19780	0
259	20250326	155200	1841988390	19780	19780	19780	19780	0
260	20250326	155100	1841988390	19780	19780	19780	19780	0
261	20250326	155000	1841988390	19780	19780	19780	19780	0
262	20250326	154900	1841988390	19780	19780	19780	19780	0
263	20250326	154800	1841988390	19780	19780	19780	19780	0
264	20250326	154700	1841988390	19780	19780	19780	19780	0
265	20250326	154600	1841988390	19780	19780	19780	19780	0
266	20250326	154500	1841988390	19780	19780	19780	19780	0
267	20250326	154400	1841988390	19780	19780	19780	19780	0
268	20250326	154300	1841988390	19780	19780	19780	19780	0
269	20250326	154200	1841988390	19780	19780	19780	19780	0
270	20250326	154100	1841988390	19780	19780	19780	19780	0
271	20250326	154000	1841988390	19780	19780	19780	19780	0
272	20250326	153900	1841988390	19780	19780	19780	19780	2546
273	20250326	153800	1841988390	19780	19780	19780	19780	0
274	20250326	153700	1841988390	19780	19780	19780	19780	0
275	20250326	153600	1841988390	19780	19780	19780	19780	0
276	20250326	153500	1841988390	19780	19780	19780	19780	0
277	20250326	153400	1841988390	19780	19780	19780	19780	0
278	20250326	153300	1841988390	19780	19780	19780	19780	0
279	20250326	153200	1841988390	19780	19780	19780	19780	0
280	20250326	153100	1841988390	19780	19780	19780	19780	0
281	20250326	153000	1841988390	19780	19780	19780	19780	2546
282	20250326	152900	1791628510	19730	19730	19730	19730	0
283	20250326	152800	1791628510	19730	19730	19730	19730	0
284	20250326	152700	1791628510	19730	19730	19730	19730	0
285	20250326	152600	1791628510	19730	19730	19730	19730	0
286	20250326	152500	1791628510	19730	19730	19730	19730	0
287	20250326	152400	1791628510	19730	19730	19730	19730	0
288	20250326	152300	1791628510	19730	19730	19730	19730	0
289	20250326	152200	1791628510	19730	19730	19730	19730	0
290	20250326	152100	1791628510	19730	19730	19730	19730	0
291	20250326	152000	1791628510	19730	19730	19730	19730	0
292	20250326	151900	1791628510	19730	19700	19730	19700	95
293	20250326	151800	1789754760	19730	19730	19730	19710	114
294	20250326	151700	1787505580	19730	19730	19740	19730	247
295	20250326	151600	1782630810	19720	19740	19740	19720	22
296	20250326	151500	1782196930	19760	19760	19760	19760	1
297	20250326	151400	1782177170	19740	19740	19740	19740	50
298	20250326	151300	1781190170	19760	19760	19760	19760	0
299	20250326	151200	1781190170	19760	19760	19760	19760	1
300	20250326	151100	1781170410	19720	19720	19760	19720	53
301	20250326	151000	1780125120	19700	19700	19700	19700	4
302	20250326	150900	1780046320	19700	19710	19720	19700	34
303	20250326	150800	1779376250	19710	19720	19720	19710	55
304	20250326	150700	1778292150	19720	19720	19720	19710	62
305	20250326	150600	1777069520	19720	19720	19720	19720	7
306	20250326	150500	1776931480	19730	19720	19730	19720	52
307	20250326	150400	1775905540	19720	19720	19720	19720	0
308	20250326	150300	1775905540	19720	19730	19730	19720	4
309	20250326	150200	1775826630	19730	19730	19730	19730	4
310	20250326	150100	1775747710	19780	19730	19780	19730	56
311	20250326	150000	1774640530	19730	19780	19780	19730	41
312	20250326	145900	1773829850	19780	19770	19780	19720	7
313	20250326	145800	1773691500	19780	19770	19780	19770	31
314	20250326	145700	1773078620	19770	19710	19770	19710	50
315	20250326	145600	1772091020	19770	19770	19770	19770	37
316	20250326	145500	1771359530	19770	19700	19770	19700	534
317	20250326	145400	1760802460	19770	19700	19770	19700	1288
318	20250326	145300	1735384360	19700	19710	19730	19700	403
319	20250326	145200	1727439680	19710	19700	19710	19700	551
320	20250326	145100	1716584970	19570	19590	19710	19560	2072
321	20250326	145000	1675937220	19730	19600	19730	19550	2606
322	20250326	144900	1624758330	19690	19560	19690	19540	683
323	20250326	144800	1611397160	19620	19630	19640	19540	1017
324	20250326	144700	1591473620	19640	19640	19650	19640	151
325	20250326	144600	1588507910	19650	19660	19660	19650	178
326	20250326	144500	1585009910	19650	19650	19670	19650	40
327	20250326	144400	1584223590	19650	19650	19650	19640	168
328	20250326	144300	1580922860	19650	19650	19650	19640	242
329	20250326	144200	1576169440	19640	19640	19640	19620	172
330	20250326	144100	1572792480	19710	19630	19720	19630	51
331	20250326	144000	1571789600	19610	19630	19630	19610	162
332	20250326	143900	1568611420	19620	19600	19630	19590	194
333	20250326	143800	1564806200	19600	19640	19640	19600	692
334	20250326	143700	1551237200	19640	19670	19670	19640	221
335	20250326	143600	1546894880	19670	19710	19710	19670	38
336	20250326	143500	1546147380	19720	19650	19730	19650	88
337	20250326	143400	1544415720	19640	19640	19640	19630	481
338	20250326	143300	1534968920	19640	19640	19640	19620	202
339	20250326	143200	1531003090	19640	19640	19640	19630	301
340	20250326	143100	1525093890	19640	19640	19640	19630	123
341	20250326	143000	1522678640	19640	19650	19650	19640	292
342	20250326	142900	1516941830	19650	19670	19670	19650	170
343	20250326	142800	1513600800	19660	19670	19670	19660	161
344	20250326	142700	1510434870	19700	19670	19700	19660	359
345	20250326	142600	1503372870	19660	19660	19670	19660	232
346	20250326	142500	1498811600	19670	19700	19700	19670	212
347	20250326	142400	1494640170	19700	19700	19700	19690	379
348	20250326	142300	1487174400	19710	19730	19730	19710	872
349	20250326	142200	1469980760	19720	19720	19730	19720	285
350	20250326	142100	1464360150	19720	19730	19730	19720	379
351	20250326	142000	1456885200	19720	19720	19730	19720	403
352	20250326	141900	1448937970	19720	19730	19730	19720	196
353	20250326	141800	1445072380	19720	19720	19730	19710	365
354	20250326	141700	1437874030	19720	19710	19720	19710	241
355	20250326	141600	1433123710	19710	19720	19720	19710	457
356	20250326	141500	1424111760	19720	19730	19740	19710	717
357	20250326	141400	1409962120	19730	19760	19760	19730	1131
358	20250326	141300	1387626880	19760	19780	19790	19760	257
359	20250326	141200	1382547370	19780	19780	19780	19780	25
360	20250326	141100	1382052870	19790	19790	19795	19790	56
361	20250326	141000	1380944625	19790	19790	19790	19790	30
362	20250326	140900	1380350925	19785	19790	19790	19785	35
363	20250326	140800	1379658295	19780	19780	19780	19780	10
364	20250326	140700	1379460495	19790	19790	19790	19790	66
365	20250326	140600	1378154355	19780	19790	19790	19780	31
366	20250326	140500	1377540915	19790	19790	19790	19790	21
367	20250326	140400	1377125325	19760	19760	19760	19760	0
368	20250326	140300	1377125325	19760	19770	19770	19760	36
369	20250326	140200	1376413645	19770	19780	19780	19770	124
370	20250326	140100	1373961205	19790	19790	19790	19790	3
371	20250326	140000	1373901835	19770	19790	19790	19770	429
372	20250326	135900	1365416375	19790	19780	19790	19780	438
373	20250326	135800	1356752545	19780	19780	19780	19780	51
374	20250326	135700	1355743765	19780	19780	19790	19780	198
375	20250326	135600	1351827015	19780	19770	19780	19770	1379
376	20250326	135500	1324556635	19770	19770	19770	19770	50
377	20250326	135400	1323568135	19770	19770	19770	19760	13
378	20250326	135300	1323311175	19760	19770	19770	19760	34
379	20250326	135200	1322639005	19770	19770	19770	19770	55
380	20250326	135100	1321551655	19760	19750	19760	19750	312
381	20250326	135000	1315386635	19750	19760	19760	19750	51
382	20250326	134900	1314379235	19760	19760	19760	19750	33
383	20250326	134800	1313727205	19740	19750	19760	19740	22
384	20250326	134700	1313292595	19760	19740	19760	19740	210
385	20250326	134600	1309145065	19730	19760	19760	19730	30
386	20250326	134500	1308552595	19720	19710	19760	19710	203
387	20250326	134400	1304546605	19710	19710	19710	19710	23
388	20250326	134300	1304093275	19710	19720	19720	19710	53
389	20250326	134200	1303048355	19720	19720	19720	19710	343
390	20250326	134100	1296287525	19730	19720	19730	19720	35
391	20250326	134000	1295596985	19720	19710	19720	19710	122
392	20250326	133900	1293192355	19710	19720	19730	19710	274
393	20250326	133800	1287789675	19730	19730	19730	19720	73
394	20250326	133700	1286349565	19730	19750	19750	19730	136
395	20250326	133600	1283666135	19740	19740	19760	19740	60
396	20250326	133500	1282481355	19740	19750	19750	19740	18
397	20250326	133400	1282125875	19750	19740	19750	19740	117
398	20250326	133300	1279816155	19740	19750	19750	19740	12
399	20250326	133200	1279579215	19750	19750	19750	19740	83
400	20250326	133100	1277940335	19750	19770	19780	19750	167
401	20250326	133000	1274638625	19770	19760	19770	19750	440
402	20250326	132900	1265940025	19750	19760	19760	19750	21
403	20250326	132800	1265525125	19770	19770	19770	19770	34
404	20250326	132700	1264852945	19750	19750	19750	19750	30
405	20250326	132600	1264260445	19740	19800	19800	19740	267
406	20250326	132500	1258987450	19790	19800	19800	19790	112
407	20250326	132400	1256770960	19800	19790	19800	19790	47
408	20250326	132300	1255840420	19800	19800	19800	19800	15
409	20250326	132200	1255543420	19800	19820	19820	19800	206
410	20250326	132100	1251463590	19820	19830	19830	19820	29
411	20250326	132000	1250888560	19830	19830	19830	19830	53
412	20250326	131900	1249837570	19830	19830	19830	19830	20
413	20250326	131800	1249440970	19830	19820	19830	19820	75
414	20250326	131700	1247953770	19820	19820	19820	19820	0
415	20250326	131600	1247953770	19820	19820	19820	19820	99
416	20250326	131500	1245991590	19800	19820	19820	19800	66
417	20250326	131400	1244684140	19820	19820	19820	19820	45
418	20250326	131300	1243792240	19810	19810	19810	19810	200
419	20250326	131200	1239830240	19820	19840	19840	19800	35
420	20250326	131100	1239136490	19800	19830	19840	19800	473
421	20250326	131000	1229765310	19840	19840	19840	19840	20
422	20250326	130900	1229368510	19840	19830	19840	19820	31
423	20250326	130800	1228753710	19830	19830	19830	19830	40
424	20250326	130700	1227960510	19810	19810	19810	19810	0
425	20250326	130600	1227960510	19810	19830	19830	19810	32
426	20250326	130500	1227326090	19830	19830	19830	19830	5
427	20250326	130400	1227226940	19820	19840	19840	19820	314
428	20250326	130300	1221001340	19810	19830	19830	19810	9
429	20250326	130200	1220822950	19840	19810	19840	19810	76
430	20250326	130100	1219316130	19800	19800	19800	19800	0
431	20250326	130000	1219316130	19800	19800	19800	19800	35
432	20250326	125900	1218623130	19800	19800	19800	19800	17
433	20250326	125800	1218286530	19790	19770	19790	19770	194
434	20250326	125700	1214447410	19760	19760	19760	19760	9
435	20250326	125600	1214269570	19760	19750	19760	19740	2419
436	20250326	125500	1166494260	19750	19760	19760	19750	153
437	20250326	125400	1163471680	19750	19750	19760	19750	44
438	20250326	125300	1162602390	19750	19790	19790	19750	694
439	20250326	125200	1148888480	19790	19810	19830	19790	76
440	20250326	125100	1147382940	19810	19840	19840	19800	6
441	20250326	125000	1147264010	19830	19800	19850	19800	53
442	20250326	124900	1146212820	19820	19800	19820	19800	3
443	20250326	124800	1146153400	19830	19840	19840	19830	47
444	20250326	124700	1145220930	19840	19840	19840	19840	15
445	20250326	124600	1144923330	19840	19830	19850	19830	36
446	20250326	124500	1144209230	19830	19820	19830	19800	5
447	20250326	124400	1144110150	19830	19830	19850	19820	75
448	20250326	124300	1142623130	19850	19820	19850	19820	5
449	20250326	124200	1142524000	19820	19830	19850	19810	69
450	20250326	124100	1141155910	19830	19830	19830	19830	8
451	20250326	124000	1140997270	19830	19840	19870	19830	108
452	20250326	123900	1138854030	19850	19850	19850	19850	6
453	20250326	123800	1138734930	19850	19880	19880	19850	68
454	20250326	123700	1137383810	19880	19870	19880	19870	405
455	20250326	123600	1129335700	19870	19860	19870	19820	130
456	20250326	123500	1126753320	19835	19870	19870	19835	21
457	20250326	123400	1126336225	19870	19870	19870	19870	20
458	20250326	123300	1125938825	19870	19850	19880	19790	248
459	20250326	123200	1121014445	19850	19850	19850	19840	315
460	20250326	123100	1114761755	19840	19820	19850	19820	43
461	20250326	123000	1113909015	19800	19790	19800	19790	42
462	20250326	122900	1113077555	19800	19800	19800	19800	69
463	20250326	122800	1111711355	19800	19800	19800	19800	20
464	20250326	122700	1111315355	19780	19800	19800	19780	9
465	20250326	122600	1111137205	19800	19800	19800	19800	18
466	20250326	122500	1110780805	19800	19800	19800	19800	51
467	20250326	122400	1109771005	19800	19790	19800	19790	46
468	20250326	122300	1108860515	19800	19780	19800	19780	4
469	20250326	122200	1108781335	19790	19790	19790	19790	7
470	20250326	122100	1108642805	19790	19780	19790	19770	31
471	20250326	122000	1108029415	19780	19790	19790	19780	42
472	20250326	121900	1107198505	19790	19780	19790	19780	45
473	20250326	121800	1106308055	19780	19780	19780	19780	160
474	20250326	121700	1103143255	19780	19780	19780	19770	20
475	20250326	121600	1102747685	19780	19780	19790	19780	18
476	20250326	121500	1102391565	19780	19780	19790	19780	48
477	20250326	121400	1101441795	19780	19770	19780	19770	12
478	20250326	121300	1101204495	19780	19770	19790	19770	86
479	20250326	121200	1099502885	19790	19790	19800	19790	181
480	20250326	121100	1095920745	19780	19760	19790	19760	27
481	20250326	121000	1095386805	19760	19750	19760	19750	6
482	20250326	120900	1095268265	19750	19760	19760	19750	297
483	20250326	120800	1089401275	19760	19780	19790	19760	16
484	20250326	120700	1089084855	19790	19790	19790	19790	16
485	20250326	120600	1088768215	19790	19810	19810	19790	45
486	20250326	120500	1087877605	19780	19780	19780	19780	32
487	20250326	120400	1087244645	19780	19780	19810	19770	41
488	20250326	120300	1086433385	19810	19800	19810	19780	64
489	20250326	120200	1085166425	19800	19800	19800	19800	31
490	20250326	120100	1084552625	19800	19800	19800	19800	17
491	20250326	120000	1084216025	19800	19800	19800	19790	42
492	20250326	115900	1083384495	19800	19770	19800	19770	19
493	20250326	115800	1083008345	19760	19760	19760	19760	0
494	20250326	115700	1083008345	19760	19760	19760	19760	4
495	20250326	115600	1082929305	19810	19810	19810	19810	16
496	20250326	115500	1082612345	19760	19760	19760	19760	1
497	20250326	115400	1082592585	19800	19760	19800	19760	9
498	20250326	115300	1082414665	19750	19750	19750	19750	0
499	20250326	115200	1082414665	19750	19750	19750	19750	0
500	20250326	115100	1082414665	19750	19750	19750	19750	25
501	20250326	115000	1081920915	19760	19770	19770	19760	92
502	20250326	114900	1080102865	19770	19770	19770	19770	3
503	20250326	114800	1080043555	19780	19790	19790	19780	4
504	20250326	114700	1079964405	19790	19770	19790	19770	32
505	20250326	114600	1079331225	19790	19790	19790	19790	1
506	20250326	114500	1079311435	19790	19770	19790	19770	24
507	20250326	114400	1078836595	19770	19770	19770	19770	0
508	20250326	114300	1078836595	19770	19770	19770	19770	0
509	20250326	114200	1078836595	19770	19770	19770	19770	6
510	20250326	114100	1078717975	19780	19770	19780	19770	118
511	20250326	114000	1076383965	19770	19760	19770	19760	67
512	20250326	113900	1075060035	19760	19770	19770	19760	72
513	20250326	113800	1073636645	19770	19780	19780	19770	38
514	20250326	113700	1072885305	19770	19770	19770	19770	1
515	20250326	113600	1072865535	19770	19770	19770	19770	7
516	20250326	113500	1072727145	19780	19780	19780	19780	0
517	20250326	113400	1072727145	19780	19770	19780	19770	11
518	20250326	113300	1072509575	19770	19770	19770	19770	21
519	20250326	113200	1072094405	19770	19770	19770	19770	2
520	20250326	113100	1072054865	19780	19780	19790	19780	92
521	20250326	113000	1070234505	19780	19850	19850	19780	760
522	20250326	112900	1055187105	19860	19860	19860	19860	0
523	20250326	112800	1055187105	19860	19860	19860	19860	0
524	20250326	112700	1055187105	19860	19800	19860	19800	152
525	20250326	112600	1052176905	19800	19850	19860	19800	4762
526	20250326	112500	957771335	19850	19860	19860	19850	411
527	20250326	112400	949610525	19860	19860	19860	19860	12
528	20250326	112300	949372205	19875	19850	19875	19850	6
529	20250326	112200	949253080	19850	19850	19850	19850	0
530	20250326	112100	949253080	19850	19850	19850	19850	5
531	20250326	112000	949153830	19900	19880	19900	19870	233
532	20250326	111900	944522850	19890	19890	19890	19890	4
533	20250326	111800	944443290	19900	19890	19900	19890	34
534	20250326	111700	943766760	19900	19880	19900	19880	307
535	20250326	111600	937661360	19890	19890	19890	19890	27
536	20250326	111500	937124330	19890	19880	19890	19880	43
537	20250326	111400	936269480	19890	19890	19890	19890	0
538	20250326	111300	936269480	19890	19890	19890	19890	26
539	20250326	111200	935752340	19890	19890	19890	19870	18
540	20250326	111100	935394460	19890	19880	19890	19880	107
541	20250326	111000	933267180	19870	19870	19870	19870	7
542	20250326	110900	933128090	19870	19870	19870	19870	51
543	20250326	110800	932114720	19880	19880	19880	19880	47
544	20250326	110700	931180360	19870	19840	19870	19840	69
545	20250326	110600	929810160	19840	19840	19840	19840	57
546	20250326	110500	928679280	19850	19850	19850	19850	2
547	20250326	110400	928639580	19850	19870	19870	19850	27
548	20250326	110300	928103170	19850	19870	19870	19840	28
549	20250326	110200	927547330	19870	19870	19870	19870	75
550	20250326	110100	926057080	19870	19870	19870	19870	36
551	20250326	110000	925341760	19870	19830	19870	19830	8
552	20250326	105900	925183080	19870	19870	19870	19870	0
553	20250326	105800	925183080	19870	19880	19880	19830	110
554	20250326	105700	923000670	19880	19880	19880	19830	7
555	20250326	105600	922861760	19880	19870	19880	19830	36
556	20250326	105500	922146880	19870	19880	19880	19870	10
557	20250326	105400	921948140	19880	19880	19880	19830	27
558	20250326	105300	921411780	19880	19850	19880	19820	265
559	20250326	105200	916146830	19850	19870	19870	19850	247
560	20250326	105100	911243780	19870	19810	19870	19810	6
561	20250326	105000	911124860	19880	19880	19880	19850	519
562	20250326	104900	900814210	19880	19890	19890	19880	56
563	20250326	104800	899700810	19890	19880	19890	19880	43
564	20250326	104700	898845940	19880	19880	19890	19880	378
565	20250326	104600	891331190	19880	19890	19890	19870	134
566	20250326	104500	888667210	19890	19850	19890	19820	839
567	20250326	104400	871998280	19850	19850	19850	19850	10
568	20250326	104300	871799780	19850	19800	19850	19800	1615
569	20250326	104200	839822080	19850	19850	19850	19800	112
570	20250326	104100	837599230	19850	19850	19850	19850	6
571	20250326	104000	837480130	19850	19850	19850	19850	16
572	20250326	103900	837162530	19850	19850	19850	19800	32
573	20250326	103800	836527580	19850	19840	19860	19800	594
574	20250326	103700	824735810	19850	19830	19850	19830	630
575	20250326	103600	812237970	19830	19790	19830	19790	12
576	20250326	103500	812000290	19830	19820	19830	19820	664
577	20250326	103400	798836390	19820	19800	19820	19800	194
578	20250326	103300	794993250	19810	19750	19810	19750	173
579	20250326	103200	791566870	19810	19780	19810	19780	331
580	20250326	103100	785019660	19750	19790	19790	19750	454
581	20250326	103000	776050270	19780	19810	19810	19780	647
582	20250326	102900	763250520	19810	19810	19810	19810	100
583	20250326	102800	761269520	19810	19790	19810	19790	53
584	20250326	102700	760220630	19810	19810	19820	19810	101
585	20250326	102600	758219300	19820	19800	19820	19800	304
586	20250326	102500	752197130	19810	19810	19810	19790	122
587	20250326	102400	749781390	19790	19810	19820	19790	57
588	20250326	102300	748653240	19810	19820	19820	19790	800
589	20250326	102200	732814520	19820	19810	19820	19810	783
590	20250326	102100	717302060	19810	19800	19810	19730	396
591	20250326	102000	709474790	19800	19800	19800	19800	145
592	20250326	101900	706603790	19800	19740	19810	19740	3962
593	20250326	101800	628259390	19740	19730	19740	19710	304
594	20250326	101700	622260650	19720	19700	19730	19700	837
595	20250326	101600	605762420	19710	19680	19710	19680	1236
596	20250326	101500	581419240	19680	19690	19690	19680	192
597	20250326	101400	577639850	19700	19700	19700	19700	318
598	20250326	101300	571375250	19700	19690	19710	19680	366
599	20250326	101200	564165540	19670	19670	19700	19670	854
600	20250326	101100	547360920	19670	19600	19670	19600	1734
601	20250326	101000	513293610	19630	19610	19630	19610	265
602	20250326	100900	508094880	19520	19590	19620	19520	617
603	20250326	100800	496000120	19590	19520	19590	19520	201
604	20250326	100700	492076530	19590	19570	19590	19570	704
605	20250326	100600	478294100	19570	19520	19570	19500	3260
606	20250326	100500	414610990	19520	19490	19520	19490	810
607	20250326	100400	398814420	19490	19490	19490	19460	174
608	20250326	100300	395425620	19480	19480	19480	19480	5
609	20250326	100200	395328220	19480	19485	19490	19480	36
610	20250326	100100	394626700	19490	19495	19495	19490	35
611	20250326	100000	393944520	19500	19510	19515	19500	88
612	20250326	095900	392228445	19510	19510	19510	19510	6
613	20250326	095800	392111385	19510	19510	19510	19510	5
614	20250326	095700	392013835	19510	19510	19510	19510	62
615	20250326	095600	390804215	19515	19520	19520	19515	51
616	20250326	095500	389808700	19530	19530	19530	19530	122
617	20250326	095400	387426040	19530	19510	19530	19510	17
618	20250326	095300	387094170	19530	19530	19530	19530	19
619	20250326	095200	386723100	19530	19530	19530	19530	126
620	20250326	095100	384262320	19530	19530	19530	19480	259
621	20250326	095000	379213910	19530	19540	19540	19500	142
622	20250326	094900	376444490	19540	19540	19540	19540	17
623	20250326	094800	376112310	19540	19540	19540	19500	148
624	20250326	094700	373224710	19540	19540	19540	19540	31
625	20250326	094600	372618970	19540	19540	19540	19540	13
626	20250326	094500	372364950	19540	19510	19540	19420	553
627	20250326	094400	361570170	19510	19500	19510	19500	26
628	20250326	094300	361062940	19420	19430	19430	19420	26
629	20250326	094200	360558000	19420	19440	19510	19420	829
630	20250326	094100	344410920	19440	19400	19440	19400	47
631	20250326	094000	343498040	19400	19400	19400	19400	520
632	20250326	093900	333410040	19400	19420	19420	19400	915
633	20250326	093800	315659020	19450	19420	19450	19370	543
634	20250326	093700	305111830	19360	19470	19470	19360	595
635	20250326	093600	293549950	19460	19490	19510	19460	974
636	20250326	093500	274594150	19460	19460	19460	19460	16
637	20250326	093400	274282790	19460	19460	19470	19460	130
638	20250326	093300	271752810	19460	19500	19500	19460	1652
639	20250326	093200	239564090	19530	19510	19540	19500	661
640	20250326	093100	226674500	19510	19510	19510	19510	19
641	20250326	093000	226303810	19510	19550	19550	19510	942
642	20250326	092900	207924850	19520	19520	19520	19520	132
643	20250326	092800	205348210	19520	19570	19570	19520	744
644	20250326	092700	190808620	19570	19600	19640	19570	853
645	20250326	092600	174107740	19590	19600	19600	19590	305
646	20250326	092500	168132270	19600	19600	19600	19600	739
647	20250326	092400	153647870	19600	19600	19650	19600	30
648	20250326	092300	153059820	19630	19650	19650	19630	295
649	20250326	092200	147268950	19670	19630	19670	19630	795
650	20250326	092100	131649700	19630	19570	19630	19560	215
651	20250326	092000	127440350	19570	19570	19570	19570	3
652	20250326	091900	127381640	19590	19590	19590	19590	1
653	20250326	091800	127362050	19550	19540	19550	19540	249
654	20250326	091700	122494290	19550	19560	19560	19540	493
655	20250326	091600	112855140	19550	19550	19550	19550	149
656	20250326	091500	109942190	19550	19580	19580	19550	126
657	20250326	091400	107476890	19630	19600	19630	19580	209
658	20250326	091300	103382650	19610	19620	19620	19610	92
659	20250326	091200	101578470	19590	19600	19600	19590	9
660	20250326	091100	101402150	19590	19670	19670	19590	6
661	20250326	091000	101284290	19680	19680	19680	19610	155
662	20250326	090900	98237030	19610	19610	19610	19610	38
663	20250326	090800	97491850	19610	19610	19610	19610	78
664	20250326	090700	95962270	19610	19620	19620	19570	816
665	20250326	090600	79966490	19610	19580	19610	19580	133
666	20250326	090500	77358630	19600	19620	19620	19600	474
667	20250326	090400	68066150	19700	19640	19700	19620	332
668	20250326	090300	61539790	19700	19680	19720	19610	1100
669	20250326	090200	39880950	19690	19670	19690	19670	630
670	20250326	090100	27477430	19690	19690	19690	19690	10
671	20250326	090000	27280530	19690	19570	19690	19510	1344