KissMeData/137310/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	202300	961032490	9780	9780	9780	9780	4536
3	20250325	202200	961032490	9780	9780	9780	9780	0
4	20250325	202100	961032490	9780	9780	9780	9780	0
5	20250325	202000	961032490	9780	9780	9780	9780	0
6	20250325	201900	961032490	9780	9780	9780	9780	0
7	20250325	201800	961032490	9780	9780	9780	9780	0
8	20250325	201700	961032490	9780	9780	9780	9780	0
9	20250325	201600	961032490	9780	9780	9780	9780	0
10	20250325	201500	961032490	9780	9780	9780	9780	0
11	20250325	201400	961032490	9780	9780	9780	9780	0
12	20250325	201300	961032490	9780	9780	9780	9780	0
13	20250325	201200	961032490	9780	9780	9780	9780	0
14	20250325	201100	961032490	9780	9780	9780	9780	0
15	20250325	201000	961032490	9780	9780	9780	9780	0
16	20250325	200900	961032490	9780	9780	9780	9780	0
17	20250325	200800	961032490	9780	9780	9780	9780	0
18	20250325	200700	961032490	9780	9780	9780	9780	0
19	20250325	200600	961032490	9780	9780	9780	9780	0
20	20250325	200500	961032490	9780	9780	9780	9780	0
21	20250325	200400	961032490	9780	9780	9780	9780	0
22	20250325	200300	961032490	9780	9780	9780	9780	0
23	20250325	200200	961032490	9780	9780	9780	9780	0
24	20250325	200100	961032490	9780	9780	9780	9780	0
25	20250325	200000	961032490	9780	9780	9780	9780	0
26	20250325	195900	961032490	9780	9780	9780	9780	0
27	20250325	195800	961032490	9780	9780	9780	9780	0
28	20250325	195700	961032490	9780	9780	9780	9780	0
29	20250325	195600	961032490	9780	9780	9780	9780	0
30	20250325	195500	961032490	9780	9780	9780	9780	0
31	20250325	195400	961032490	9780	9780	9780	9780	0
32	20250325	195300	961032490	9780	9780	9780	9780	4536
33	20250325	195200	961032490	9780	9780	9780	9780	0
34	20250325	195100	961032490	9780	9780	9780	9780	0
35	20250325	195000	961032490	9780	9780	9780	9780	0
36	20250325	194900	961032490	9780	9780	9780	9780	0
37	20250325	194800	961032490	9780	9780	9780	9780	0
38	20250325	194700	961032490	9780	9780	9780	9780	0
39	20250325	194600	961032490	9780	9780	9780	9780	0
40	20250325	194500	961032490	9780	9780	9780	9780	0
41	20250325	194400	961032490	9780	9780	9780	9780	0
42	20250325	194300	961032490	9780	9780	9780	9780	0
43	20250325	194200	961032490	9780	9780	9780	9780	0
44	20250325	194100	961032490	9780	9780	9780	9780	0
45	20250325	194000	961032490	9780	9780	9780	9780	0
46	20250325	193900	961032490	9780	9780	9780	9780	0
47	20250325	193800	961032490	9780	9780	9780	9780	0
48	20250325	193700	961032490	9780	9780	9780	9780	0
49	20250325	193600	961032490	9780	9780	9780	9780	0
50	20250325	193500	961032490	9780	9780	9780	9780	0
51	20250325	193400	961032490	9780	9780	9780	9780	0
52	20250325	193300	961032490	9780	9780	9780	9780	0
53	20250325	193200	961032490	9780	9780	9780	9780	0
54	20250325	193100	961032490	9780	9780	9780	9780	0
55	20250325	193000	961032490	9780	9780	9780	9780	0
56	20250325	192900	961032490	9780	9780	9780	9780	0
57	20250325	192800	961032490	9780	9780	9780	9780	0
58	20250325	192700	961032490	9780	9780	9780	9780	0
59	20250325	192600	961032490	9780	9780	9780	9780	0
60	20250325	192500	961032490	9780	9780	9780	9780	0
61	20250325	192400	961032490	9780	9780	9780	9780	0
62	20250325	192300	961032490	9780	9780	9780	9780	4536
63	20250325	192200	961032490	9780	9780	9780	9780	0
64	20250325	192100	961032490	9780	9780	9780	9780	0
65	20250325	192000	961032490	9780	9780	9780	9780	0
66	20250325	191900	961032490	9780	9780	9780	9780	0
67	20250325	191800	961032490	9780	9780	9780	9780	0
68	20250325	191700	961032490	9780	9780	9780	9780	0
69	20250325	191600	961032490	9780	9780	9780	9780	0
70	20250325	191500	961032490	9780	9780	9780	9780	0
71	20250325	191400	961032490	9780	9780	9780	9780	0
72	20250325	191300	961032490	9780	9780	9780	9780	0
73	20250325	191200	961032490	9780	9780	9780	9780	0
74	20250325	191100	961032490	9780	9780	9780	9780	0
75	20250325	191000	961032490	9780	9780	9780	9780	0
76	20250325	190900	961032490	9780	9780	9780	9780	0
77	20250325	190800	961032490	9780	9780	9780	9780	0
78	20250325	190700	961032490	9780	9780	9780	9780	0
79	20250325	190600	961032490	9780	9780	9780	9780	0
80	20250325	190500	961032490	9780	9780	9780	9780	0
81	20250325	190400	961032490	9780	9780	9780	9780	0
82	20250325	190300	961032490	9780	9780	9780	9780	0
83	20250325	190200	961032490	9780	9780	9780	9780	0
84	20250325	190100	961032490	9780	9780	9780	9780	0
85	20250325	190000	961032490	9780	9780	9780	9780	0
86	20250325	185900	961032490	9780	9780	9780	9780	0
87	20250325	185800	961032490	9780	9780	9780	9780	0
88	20250325	185700	961032490	9780	9780	9780	9780	0
89	20250325	185600	961032490	9780	9780	9780	9780	0
90	20250325	185500	961032490	9780	9780	9780	9780	0
91	20250325	185400	961032490	9780	9780	9780	9780	0
92	20250325	185300	961032490	9780	9780	9780	9780	4536
93	20250325	185200	961032490	9780	9780	9780	9780	0
94	20250325	185100	961032490	9780	9780	9780	9780	0
95	20250325	185000	961032490	9780	9780	9780	9780	0
96	20250325	184900	961032490	9780	9780	9780	9780	0
97	20250325	184800	961032490	9780	9780	9780	9780	0
98	20250325	184700	961032490	9780	9780	9780	9780	0
99	20250325	184600	961032490	9780	9780	9780	9780	0
100	20250325	184500	961032490	9780	9780	9780	9780	0
101	20250325	184400	961032490	9780	9780	9780	9780	0
102	20250325	184300	961032490	9780	9780	9780	9780	0
103	20250325	184200	961032490	9780	9780	9780	9780	0
104	20250325	184100	961032490	9780	9780	9780	9780	0
105	20250325	184000	961032490	9780	9780	9780	9780	0
106	20250325	183900	961032490	9780	9780	9780	9780	0
107	20250325	183800	961032490	9780	9780	9780	9780	0
108	20250325	183700	961032490	9780	9780	9780	9780	0
109	20250325	183600	961032490	9780	9780	9780	9780	0
110	20250325	183500	961032490	9780	9780	9780	9780	0
111	20250325	183400	961032490	9780	9780	9780	9780	0
112	20250325	183300	961032490	9780	9780	9780	9780	0
113	20250325	183200	961032490	9780	9780	9780	9780	0
114	20250325	183100	961032490	9780	9780	9780	9780	0
115	20250325	183000	961032490	9780	9780	9780	9780	0
116	20250325	182900	961032490	9780	9780	9780	9780	0
117	20250325	182800	961032490	9780	9780	9780	9780	0
118	20250325	182700	961032490	9780	9780	9780	9780	0
119	20250325	182600	961032490	9780	9780	9780	9780	0
120	20250325	182500	961032490	9780	9780	9780	9780	0
121	20250325	182400	961032490	9780	9780	9780	9780	0
122	20250325	182300	961032490	9780	9780	9780	9780	4536
123	20250325	182200	961032490	9780	9780	9780	9780	0
124	20250325	182100	961032490	9780	9780	9780	9780	0
125	20250325	182000	961032490	9780	9780	9780	9780	0
126	20250325	181900	961032490	9780	9780	9780	9780	0
127	20250325	181800	961032490	9780	9780	9780	9780	0
128	20250325	181700	961032490	9780	9780	9780	9780	0
129	20250325	181600	961032490	9780	9780	9780	9780	0
130	20250325	181500	961032490	9780	9780	9780	9780	0
131	20250325	181400	961032490	9780	9780	9780	9780	0
132	20250325	181300	961032490	9780	9780	9780	9780	0
133	20250325	181200	961032490	9780	9780	9780	9780	0
134	20250325	181100	961032490	9780	9780	9780	9780	0
135	20250325	181000	961032490	9780	9780	9780	9780	0
136	20250325	180900	961032490	9780	9780	9780	9780	0
137	20250325	180800	961032490	9780	9780	9780	9780	0
138	20250325	180700	961032490	9780	9780	9780	9780	0
139	20250325	180600	961032490	9780	9780	9780	9780	0
140	20250325	180500	961032490	9780	9780	9780	9780	0
141	20250325	180400	961032490	9780	9780	9780	9780	0
142	20250325	180300	961032490	9780	9780	9780	9780	0
143	20250325	180200	961032490	9780	9780	9780	9780	0
144	20250325	180100	961032490	9780	9780	9780	9780	0
145	20250325	180000	961032490	9780	9780	9780	9780	0
146	20250325	175900	961032490	9780	9780	9780	9780	0
147	20250325	175800	961032490	9780	9780	9780	9780	0
148	20250325	175700	961032490	9780	9780	9780	9780	0
149	20250325	175600	961032490	9780	9780	9780	9780	0
150	20250325	175500	961032490	9780	9780	9780	9780	0
151	20250325	175400	961032490	9780	9780	9780	9780	0
152	20250325	175300	961032490	9780	9780	9780	9780	4536
153	20250325	175200	961032490	9780	9780	9780	9780	0
154	20250325	175100	961032490	9780	9780	9780	9780	0
155	20250325	175000	961032490	9780	9780	9780	9780	0
156	20250325	174900	961032490	9780	9780	9780	9780	0
157	20250325	174800	961032490	9780	9780	9780	9780	0
158	20250325	174700	961032490	9780	9780	9780	9780	0
159	20250325	174600	961032490	9780	9780	9780	9780	0
160	20250325	174500	961032490	9780	9780	9780	9780	0
161	20250325	174400	961032490	9780	9780	9780	9780	0
162	20250325	174300	961032490	9780	9780	9780	9780	0
163	20250325	174200	961032490	9780	9780	9780	9780	0
164	20250325	174100	961032490	9780	9780	9780	9780	0
165	20250325	174000	961032490	9780	9780	9780	9780	0
166	20250325	173900	961032490	9780	9780	9780	9780	0
167	20250325	173800	961032490	9780	9780	9780	9780	0
168	20250325	173700	961032490	9780	9780	9780	9780	0
169	20250325	173600	961032490	9780	9780	9780	9780	0
170	20250325	173500	961032490	9780	9780	9780	9780	0
171	20250325	173400	961032490	9780	9780	9780	9780	0
172	20250325	173300	961032490	9780	9780	9780	9780	0
173	20250325	173200	961032490	9780	9780	9780	9780	0
174	20250325	173100	961032490	9780	9780	9780	9780	0
175	20250325	173000	961032490	9780	9780	9780	9780	0
176	20250325	172900	961032490	9780	9780	9780	9780	0
177	20250325	172800	961032490	9780	9780	9780	9780	0
178	20250325	172700	961032490	9780	9780	9780	9780	0
179	20250325	172600	961032490	9780	9780	9780	9780	0
180	20250325	172500	961032490	9780	9780	9780	9780	0
181	20250325	172400	961032490	9780	9780	9780	9780	0
182	20250325	172300	961032490	9780	9780	9780	9780	4536
183	20250325	172200	961032490	9780	9780	9780	9780	0
184	20250325	172100	961032490	9780	9780	9780	9780	0
185	20250325	172000	961032490	9780	9780	9780	9780	0
186	20250325	171900	961032490	9780	9780	9780	9780	0
187	20250325	171800	961032490	9780	9780	9780	9780	0
188	20250325	171700	961032490	9780	9780	9780	9780	0
189	20250325	171600	961032490	9780	9780	9780	9780	0
190	20250325	171500	961032490	9780	9780	9780	9780	0
191	20250325	171400	961032490	9780	9780	9780	9780	0
192	20250325	171300	961032490	9780	9780	9780	9780	0
193	20250325	171200	961032490	9780	9780	9780	9780	0
194	20250325	171100	961032490	9780	9780	9780	9780	0
195	20250325	171000	961032490	9780	9780	9780	9780	0
196	20250325	170900	961032490	9780	9780	9780	9780	0
197	20250325	170800	961032490	9780	9780	9780	9780	0
198	20250325	170700	961032490	9780	9780	9780	9780	0
199	20250325	170600	961032490	9780	9780	9780	9780	0
200	20250325	170500	961032490	9780	9780	9780	9780	0
201	20250325	170400	961032490	9780	9780	9780	9780	0
202	20250325	170300	961032490	9780	9780	9780	9780	0
203	20250325	170200	961032490	9780	9780	9780	9780	0
204	20250325	170100	961032490	9780	9780	9780	9780	0
205	20250325	170000	961032490	9780	9780	9780	9780	0
206	20250325	165900	961032490	9780	9780	9780	9780	0
207	20250325	165800	961032490	9780	9780	9780	9780	0
208	20250325	165700	961032490	9780	9780	9780	9780	0
209	20250325	165600	961032490	9780	9780	9780	9780	0
210	20250325	165500	961032490	9780	9780	9780	9780	0
211	20250325	165400	961032490	9780	9780	9780	9780	0
212	20250325	165300	961032490	9780	9780	9780	9780	4536
213	20250325	165200	961032490	9780	9780	9780	9780	0
214	20250325	165100	961032490	9780	9780	9780	9780	0
215	20250325	165000	961032490	9780	9780	9780	9780	0
216	20250325	164900	961032490	9780	9780	9780	9780	0
217	20250325	164800	961032490	9780	9780	9780	9780	0
218	20250325	164700	961032490	9780	9780	9780	9780	0
219	20250325	164600	961032490	9780	9780	9780	9780	0
220	20250325	164500	961032490	9780	9780	9780	9780	0
221	20250325	164400	961032490	9780	9780	9780	9780	0
222	20250325	164300	961032490	9780	9780	9780	9780	0
223	20250325	164200	961032490	9780	9780	9780	9780	0
224	20250325	164100	961032490	9780	9780	9780	9780	0
225	20250325	164000	961032490	9780	9780	9780	9780	0
226	20250325	163900	961032490	9780	9780	9780	9780	0
227	20250325	163800	961032490	9780	9780	9780	9780	0
228	20250325	163700	961032490	9780	9780	9780	9780	0
229	20250325	163600	961032490	9780	9780	9780	9780	0
230	20250325	163500	961032490	9780	9780	9780	9780	0
231	20250325	163400	961032490	9780	9780	9780	9780	0
232	20250325	163300	961032490	9780	9780	9780	9780	0
233	20250325	163200	961032490	9780	9780	9780	9780	0
234	20250325	163100	961032490	9780	9780	9780	9780	0
235	20250325	163000	961032490	9780	9780	9780	9780	0
236	20250325	162900	961032490	9780	9780	9780	9780	0
237	20250325	162800	961032490	9780	9780	9780	9780	0
238	20250325	162700	961032490	9780	9780	9780	9780	0
239	20250325	162600	961032490	9780	9780	9780	9780	0
240	20250325	162500	961032490	9780	9780	9780	9780	0
241	20250325	162400	961032490	9780	9780	9780	9780	0
242	20250325	162300	961032490	9780	9780	9780	9780	4536
243	20250325	162200	961032490	9780	9780	9780	9780	0
244	20250325	162100	961032490	9780	9780	9780	9780	0
245	20250325	162000	961032490	9780	9780	9780	9780	0
246	20250325	161900	961032490	9780	9780	9780	9780	0
247	20250325	161800	961032490	9780	9780	9780	9780	0
248	20250325	161700	961032490	9780	9780	9780	9780	0
249	20250325	161600	961032490	9780	9780	9780	9780	0
250	20250325	161500	961032490	9780	9780	9780	9780	0
251	20250325	161400	961032490	9780	9780	9780	9780	0
252	20250325	161300	961032490	9780	9780	9780	9780	0
253	20250325	161200	961032490	9780	9780	9780	9780	0
254	20250325	161100	961032490	9780	9780	9780	9780	0
255	20250325	161000	961032490	9780	9780	9780	9780	0
256	20250325	160900	961032490	9780	9780	9780	9780	0
257	20250325	160800	961032490	9780	9780	9780	9780	0
258	20250325	160700	961032490	9780	9780	9780	9780	0
259	20250325	160600	961032490	9780	9780	9780	9780	0
260	20250325	160500	961032490	9780	9780	9780	9780	0
261	20250325	160400	961032490	9780	9780	9780	9780	0
262	20250325	160300	961032490	9780	9780	9780	9780	0
263	20250325	160200	961032490	9780	9780	9780	9780	0
264	20250325	160100	961032490	9780	9780	9780	9780	0
265	20250325	160000	961032490	9780	9780	9780	9780	0
266	20250325	155900	961032490	9780	9780	9780	9780	0
267	20250325	155800	961032490	9780	9780	9780	9780	0
268	20250325	155700	961032490	9780	9780	9780	9780	0
269	20250325	155600	961032490	9780	9780	9780	9780	0
270	20250325	155500	961032490	9780	9780	9780	9780	0
271	20250325	155400	961032490	9780	9780	9780	9780	0
272	20250325	155300	961032490	9780	9780	9780	9780	4536
273	20250325	155200	961032490	9780	9780	9780	9780	0
274	20250325	155100	961032490	9780	9780	9780	9780	0
275	20250325	155000	961032490	9780	9780	9780	9780	0
276	20250325	154900	961032490	9780	9780	9780	9780	0
277	20250325	154800	961032490	9780	9780	9780	9780	0
278	20250325	154700	961032490	9780	9780	9780	9780	0
279	20250325	154600	961032490	9780	9780	9780	9780	0
280	20250325	154500	961032490	9780	9780	9780	9780	0
281	20250325	154400	961032490	9780	9780	9780	9780	0
282	20250325	154300	961032490	9780	9780	9780	9780	0
283	20250325	154200	961032490	9780	9780	9780	9780	0
284	20250325	154100	961032490	9780	9780	9780	9780	0
285	20250325	154000	961032490	9780	9780	9780	9780	0
286	20250325	153900	961032490	9780	9780	9780	9780	0
287	20250325	153800	961032490	9780	9780	9780	9780	0
288	20250325	153700	961032490	9780	9780	9780	9780	0
289	20250325	153600	961032490	9780	9780	9780	9780	0
290	20250325	153500	961032490	9780	9780	9780	9780	0
291	20250325	153400	961032490	9780	9780	9780	9780	0
292	20250325	153300	961032490	9780	9780	9780	9780	0
293	20250325	153200	961032490	9780	9780	9780	9780	0
294	20250325	153100	961032490	9780	9780	9780	9780	0
295	20250325	153000	961032490	9780	9780	9780	9780	4536
296	20250325	152900	916670410	9790	9790	9790	9790	0
297	20250325	152800	916670410	9790	9790	9790	9790	0
298	20250325	152700	916670410	9790	9790	9790	9790	0
299	20250325	152600	916670410	9790	9790	9790	9790	0
300	20250325	152500	916670410	9790	9790	9790	9790	0
301	20250325	152400	916670410	9790	9790	9790	9790	0
302	20250325	152300	916670410	9790	9790	9790	9790	0
303	20250325	152200	916670410	9790	9790	9790	9790	0
304	20250325	152100	916670410	9790	9790	9790	9790	0
305	20250325	152000	916670410	9790	9790	9790	9790	0
306	20250325	151900	916670410	9790	9800	9810	9790	1419
307	20250325	151800	902768100	9820	9820	9820	9820	53
308	20250325	151700	902247640	9800	9820	9820	9800	144
309	20250325	151600	900834120	9820	9820	9820	9800	303
310	20250325	151500	897859670	9810	9810	9810	9800	208
311	20250325	151400	895820960	9820	9820	9820	9810	634
312	20250325	151300	889595090	9820	9810	9820	9810	110
313	20250325	151200	888515360	9810	9800	9810	9800	6
314	20250325	151100	888456550	9810	9800	9810	9800	535
315	20250325	151000	883213540	9810	9810	9810	9810	40
316	20250325	150900	882821140	9820	9820	9820	9820	115
317	20250325	150800	881691840	9820	9810	9820	9810	139
318	20250325	150700	880327040	9810	9820	9820	9810	125
319	20250325	150600	879099550	9800	9820	9820	9800	57
320	20250325	150500	878539850	9810	9820	9820	9810	545
321	20250325	150400	873192860	9820	9820	9820	9820	16
322	20250325	150300	873035740	9820	9800	9820	9800	218
323	20250325	150200	870896150	9810	9810	9810	9800	73
324	20250325	150100	870180030	9810	9800	9810	9800	22
325	20250325	150000	869964260	9810	9810	9810	9800	17
326	20250325	145900	869797520	9810	9800	9810	9800	282
327	20250325	145800	867033850	9810	9800	9810	9800	551
328	20250325	145700	861633870	9800	9810	9810	9800	78
329	20250325	145600	860869350	9800	9800	9810	9800	16
330	20250325	145500	860712420	9810	9800	9810	9800	18
331	20250325	145400	860535950	9810	9810	9810	9800	136
332	20250325	145300	859202870	9800	9810	9810	9800	141
333	20250325	145200	857819690	9810	9800	9810	9800	178
334	20250325	145100	856073550	9810	9800	9810	9800	90
335	20250325	145000	855191430	9800	9800	9810	9800	39
336	20250325	144900	854809160	9800	9790	9810	9790	12
337	20250325	144800	854691510	9810	9810	9810	9800	747
338	20250325	144700	847370800	9800	9810	9810	9800	72
339	20250325	144600	846664510	9810	9810	9810	9800	14
340	20250325	144500	846527190	9810	9800	9810	9800	15
341	20250325	144400	846380050	9800	9810	9810	9800	141
342	20250325	144300	844998100	9800	9810	9810	9800	202
343	20250325	144200	843017730	9810	9800	9810	9800	17
344	20250325	144100	842851010	9810	9810	9810	9800	145
345	20250325	144000	841429830	9800	9810	9810	9800	14
346	20250325	143900	841292500	9800	9810	9810	9800	25
347	20250325	143800	841047270	9810	9800	9810	9800	8
348	20250325	143700	840968800	9810	9790	9810	9790	122
349	20250325	143600	839772840	9790	9790	9800	9790	132
350	20250325	143500	838479880	9800	9800	9800	9800	12
351	20250325	143400	838362280	9800	9800	9800	9790	147
352	20250325	143300	836923010	9800	9800	9800	9800	66
353	20250325	143200	836276210	9800	9800	9800	9790	318
354	20250325	143100	833160140	9790	9790	9790	9790	2
355	20250325	143000	833140560	9800	9800	9800	9790	15
356	20250325	142900	832993570	9800	9790	9800	9780	162
357	20250325	142800	831407200	9780	9780	9780	9780	3
358	20250325	142700	831377860	9780	9760	9790	9760	61
359	20250325	142600	830780850	9770	9750	9770	9750	9
360	20250325	142500	830692940	9750	9780	9780	9750	782
361	20250325	142400	823060340	9780	9780	9780	9780	3
362	20250325	142300	823031000	9780	9790	9790	9780	154
363	20250325	142200	821524180	9790	9790	9790	9790	738
364	20250325	142100	814299160	9790	9790	9800	9790	518
365	20250325	142000	809223620	9790	9790	9790	9790	64
366	20250325	141900	808597060	9780	9780	9780	9780	355
367	20250325	141800	805125160	9780	9790	9800	9780	72
368	20250325	141700	804420940	9780	9780	9780	9780	1
369	20250325	141600	804411160	9790	9790	9790	9780	72
370	20250325	141500	803706980	9790	9800	9800	9790	77
371	20250325	141400	802953130	9790	9790	9790	9790	42
372	20250325	141300	802541950	9800	9780	9800	9780	3
373	20250325	141200	802512580	9780	9790	9790	9780	2
374	20250325	141100	802493010	9780	9780	9780	9780	57
375	20250325	141000	801935550	9780	9780	9780	9780	3
376	20250325	140900	801906210	9780	9780	9780	9780	2
377	20250325	140800	801886650	9780	9790	9790	9780	246
378	20250325	140700	799480530	9790	9780	9790	9780	109
379	20250325	140600	798413450	9780	9780	9780	9780	7
380	20250325	140500	798344990	9780	9770	9790	9770	102
381	20250325	140400	797348420	9790	9780	9790	9770	57
382	20250325	140300	796790420	9790	9780	9790	9780	221
383	20250325	140200	794628410	9790	9780	9800	9780	42
384	20250325	140100	794217230	9790	9780	9800	9780	33
385	20250325	140000	793894150	9800	9750	9800	9750	145
386	20250325	135900	792477260	9790	9750	9800	9750	99
387	20250325	135800	791508740	9750	9780	9780	9750	1039
388	20250325	135700	781365850	9800	9790	9800	9790	2
389	20250325	135600	781346260	9800	9800	9800	9800	769
390	20250325	135500	773810060	9800	9810	9810	9800	250
391	20250325	135400	771358400	9810	9820	9820	9810	52
392	20250325	135300	770847780	9800	9810	9820	9800	54
393	20250325	135200	770317550	9800	9800	9800	9800	0
394	20250325	135100	770317550	9800	9810	9820	9800	362
395	20250325	135000	766767730	9820	9800	9820	9800	367
396	20250325	134900	763168610	9820	9820	9820	9820	147
397	20250325	134800	761725070	9770	9810	9810	9770	695
398	20250325	134700	754934830	9820	9840	9840	9820	31
399	20250325	134600	754630390	9830	9840	9840	9830	65
400	20250325	134500	753991430	9780	9830	9830	9770	1016
401	20250325	134400	744024020	9840	9830	9840	9830	11
402	20250325	134300	743915790	9840	9840	9840	9820	1027
403	20250325	134200	733815670	9850	9850	9850	9840	152
404	20250325	134100	732318490	9850	9850	9850	9840	21
405	20250325	134000	732111650	9850	9850	9850	9850	61
406	20250325	133900	731510800	9830	9840	9850	9830	237
407	20250325	133800	729177410	9850	9850	9850	9840	238
408	20250325	133700	726834890	9840	9830	9840	9830	20
409	20250325	133600	726638110	9850	9850	9850	9850	12
410	20250325	133500	726519910	9830	9840	9840	9830	232
411	20250325	133400	724237260	9830	9830	9830	9830	2
412	20250325	133300	724217600	9830	9840	9840	9830	161
413	20250325	133200	722633870	9840	9840	9840	9840	50
414	20250325	133100	722141870	9840	9840	9840	9830	226
415	20250325	133000	719918060	9850	9840	9850	9840	705
416	20250325	132900	712980330	9830	9820	9840	9820	17
417	20250325	132800	712813130	9820	9830	9830	9820	279
418	20250325	132700	710071580	9830	9830	9830	9830	53
419	20250325	132600	709550590	9830	9840	9840	9830	21
420	20250325	132500	709343960	9830	9840	9840	9830	32
421	20250325	132400	709029100	9830	9830	9830	9830	2
422	20250325	132300	709009440	9830	9840	9840	9820	263
423	20250325	132200	706421560	9820	9830	9830	9820	112
424	20250325	132100	705321600	9850	9850	9850	9840	12
425	20250325	132000	705203410	9820	9820	9840	9810	1848
426	20250325	131900	687026270	9830	9840	9840	9830	20
427	20250325	131800	686829570	9830	9830	9840	9830	121
428	20250325	131700	685640040	9830	9830	9830	9830	66
429	20250325	131600	684991260	9840	9830	9840	9830	857
430	20250325	131500	676566550	9830	9820	9830	9820	83
431	20250325	131400	675750690	9820	9820	9820	9810	443
432	20250325	131300	671400700	9830	9830	9830	9820	40
433	20250325	131200	671007600	9820	9830	9830	9820	16
434	20250325	131100	670850350	9820	9830	9830	9820	434
435	20250325	131000	666587570	9830	9820	9830	9820	4
436	20250325	130900	666548260	9840	9840	9840	9840	0
437	20250325	130800	666548260	9840	9820	9840	9820	1467
438	20250325	130700	652128700	9810	9810	9820	9810	93
439	20250325	130600	651215570	9810	9820	9820	9810	74
440	20250325	130500	650489530	9820	9810	9820	9810	71
441	20250325	130400	649792420	9820	9800	9820	9800	75
442	20250325	130300	649056210	9790	9800	9810	9790	71
443	20250325	130200	648359740	9770	9810	9810	9770	128
444	20250325	130100	647107580	9770	9770	9770	9770	1
445	20250325	130000	647097810	9770	9770	9770	9770	1
446	20250325	125900	647088040	9810	9770	9810	9770	25
447	20250325	125800	646842830	9770	9820	9820	9770	402
448	20250325	125700	642911250	9810	9780	9810	9780	204
449	20250325	125600	640913820	9780	9780	9780	9780	1
450	20250325	125500	640904040	9780	9800	9820	9780	2488
451	20250325	125400	616534540	9810	9810	9810	9810	27
452	20250325	125300	616269670	9800	9820	9820	9800	10
453	20250325	125200	616171490	9800	9810	9810	9800	203
454	20250325	125100	614180070	9800	9800	9800	9800	3
455	20250325	125000	614150670	9810	9810	9810	9810	878
456	20250325	124900	605537490	9810	9810	9810	9810	21
457	20250325	124800	605331480	9810	9810	9820	9810	241
458	20250325	124700	602966780	9810	9810	9810	9810	1
459	20250325	124600	602956970	9810	9810	9810	9810	2
460	20250325	124500	602937350	9820	9810	9820	9810	10
461	20250325	124400	602839160	9820	9810	9820	9810	2
462	20250325	124300	602819530	9810	9820	9820	9810	155
463	20250325	124200	601298900	9810	9810	9810	9810	101
464	20250325	124100	600308090	9810	9810	9820	9810	11
465	20250325	124000	600200090	9810	9790	9810	9790	2
466	20250325	123900	600180490	9810	9810	9810	9810	0
467	20250325	123800	600180490	9810	9810	9810	9790	27
468	20250325	123700	599915640	9800	9790	9800	9790	4
469	20250325	123600	599876450	9790	9810	9820	9790	119
470	20250325	123500	598710950	9790	9790	9790	9790	1
471	20250325	123400	598701160	9790	9790	9790	9790	1
472	20250325	123300	598691370	9810	9790	9810	9790	17
473	20250325	123200	598524620	9790	9790	9790	9790	1
474	20250325	123100	598514830	9790	9800	9820	9790	159
475	20250325	123000	596955630	9800	9800	9800	9800	27
476	20250325	122900	596691030	9820	9800	9820	9800	129
477	20250325	122800	595426450	9800	9800	9800	9800	10
478	20250325	122700	595328450	9800	9820	9820	9800	22
479	20250325	122600	595112810	9820	9800	9820	9800	56
480	20250325	122500	594563000	9810	9800	9810	9800	34
481	20250325	122400	594229790	9800	9820	9820	9800	10
482	20250325	122300	594131610	9800	9820	9820	9800	2
483	20250325	122200	594111990	9810	9800	9820	9800	4
484	20250325	122100	594072750	9840	9820	9840	9800	4918
485	20250325	122000	545778340	9830	9820	9830	9820	3
486	20250325	121900	545748860	9830	9820	9830	9820	11
487	20250325	121800	545640740	9820	9820	9820	9820	2
488	20250325	121700	545621100	9820	9830	9830	9820	10
489	20250325	121600	545522810	9820	9820	9820	9820	1
490	20250325	121500	545512990	9830	9820	9830	9820	14
491	20250325	121400	545375380	9820	9820	9830	9820	10
492	20250325	121300	545277100	9820	9820	9820	9820	2
493	20250325	121200	545257460	9820	9820	9830	9820	119
494	20250325	121100	544088790	9830	9830	9830	9830	170
495	20250325	121000	542417690	9820	9820	9820	9820	2
496	20250325	120900	542398050	9830	9820	9830	9820	11
497	20250325	120800	542289940	9820	9830	9830	9820	9
498	20250325	120700	542201530	9820	9830	9830	9820	10
499	20250325	120600	542103240	9820	9820	9820	9820	2
500	20250325	120500	542083600	9820	9830	9830	9820	10
501	20250325	120400	541985310	9820	9820	9820	9820	8
502	20250325	120300	541906750	9830	9830	9830	9830	40
503	20250325	120200	541513550	9820	9820	9830	9820	37
504	20250325	120100	541150020	9830	9820	9830	9820	21
505	20250325	120000	540943600	9830	9820	9830	9820	72
506	20250325	115900	540236470	9820	9820	9820	9820	3
507	20250325	115800	540207010	9820	9820	9820	9820	11
508	20250325	115700	540098990	9830	9810	9830	9810	10
509	20250325	115600	540000710	9820	9820	9820	9820	200
510	20250325	115500	538036710	9820	9830	9840	9820	2081
511	20250325	115400	517591260	9830	9830	9830	9830	4
512	20250325	115300	517551940	9830	9840	9840	9830	10
513	20250325	115200	517453550	9830	9830	9830	9830	1
514	20250325	115100	517443720	9830	9820	9830	9820	6
515	20250325	115000	517384770	9830	9830	9830	9830	203
516	20250325	114900	515389280	9820	9810	9820	9810	592
517	20250325	114800	509575850	9810	9820	9820	9810	72
518	20250325	114700	508868840	9810	9810	9810	9810	0
519	20250325	114600	508868840	9810	9820	9820	9810	291
520	20250325	114500	506013230	9810	9810	9820	9810	52
521	20250325	114400	505502630	9820	9820	9820	9820	50
522	20250325	114300	505011630	9820	9810	9820	9810	52
523	20250325	114200	504501020	9820	9820	9820	9820	53
524	20250325	114100	503980560	9820	9800	9820	9800	10
525	20250325	114000	503882390	9810	9810	9810	9800	15
526	20250325	113900	503735250	9810	9810	9810	9810	0
527	20250325	113800	503735250	9810	9800	9810	9800	189
528	20250325	113700	501882960	9800	9820	9820	9800	3
529	20250325	113600	501853540	9820	9810	9820	9810	254
530	20250325	113500	499360460	9810	9830	9830	9810	7
531	20250325	113400	499291760	9810	9820	9820	9810	65
532	20250325	113300	498653470	9830	9810	9830	9810	318
533	20250325	113200	495532150	9800	9800	9800	9790	1638
534	20250325	113100	479480920	9810	9800	9810	9800	178
535	20250325	113000	477736120	9800	9790	9800	9790	51
536	20250325	112900	477236430	9800	9800	9800	9790	344
537	20250325	112800	473868150	9800	9800	9800	9800	104
538	20250325	112700	472848950	9800	9800	9800	9790	231
539	20250325	112600	470585790	9790	9780	9800	9780	201
540	20250325	112500	468618000	9790	9780	9790	9780	45
541	20250325	112400	468177500	9770	9780	9790	9770	606
542	20250325	112300	462250750	9780	9780	9790	9780	50
543	20250325	112200	461761350	9780	9790	9790	9780	57
544	20250325	112100	461203510	9800	9790	9800	9790	11
545	20250325	112000	461095730	9780	9780	9800	9780	168
546	20250325	111900	459451510	9800	9800	9800	9780	345
547	20250325	111800	456075410	9800	9800	9810	9800	24
548	20250325	111700	455840010	9800	9810	9810	9800	63
549	20250325	111600	455222530	9800	9780	9800	9780	94
550	20250325	111500	454301350	9800	9800	9800	9790	34
551	20250325	111400	453968270	9810	9800	9810	9780	109
552	20250325	111300	452901960	9800	9770	9800	9770	41
553	20250325	111200	452500190	9770	9760	9810	9760	1031
554	20250325	111100	442403790	9780	9780	9780	9780	101
555	20250325	111000	441416010	9780	9780	9780	9780	107
556	20250325	110900	440369550	9770	9780	9780	9770	11
557	20250325	110800	440261980	9770	9770	9770	9770	1
558	20250325	110700	440252210	9780	9780	9790	9780	279
559	20250325	110600	437523500	9780	9780	9780	9780	242
560	20250325	110500	435156740	9790	9800	9800	9790	243
561	20250325	110400	432777680	9790	9790	9790	9790	1
562	20250325	110300	432767890	9790	9790	9790	9790	63
563	20250325	110200	432151120	9780	9780	9780	9780	10
564	20250325	110100	432053320	9780	9790	9790	9780	19
565	20250325	110000	431867490	9800	9800	9800	9770	84
566	20250325	105900	431046510	9770	9770	9770	9770	1
567	20250325	105800	431036740	9770	9800	9800	9770	9
568	20250325	105700	430948570	9790	9790	9790	9790	1
569	20250325	105600	430938780	9770	9770	9770	9770	1
570	20250325	105500	430929010	9800	9800	9800	9800	10
571	20250325	105400	430831010	9800	9800	9800	9800	1
572	20250325	105300	430821210	9800	9800	9800	9800	0
573	20250325	105200	430821210	9800	9810	9810	9800	738
574	20250325	105100	423586910	9810	9810	9810	9810	1
575	20250325	105000	423577100	9810	9810	9820	9810	65
576	20250325	104900	422938960	9810	9820	9820	9810	227
577	20250325	104800	420710850	9820	9810	9820	9810	75
578	20250325	104700	419975010	9810	9810	9810	9810	418
579	20250325	104600	415874430	9810	9810	9810	9810	2
580	20250325	104500	415854810	9820	9820	9820	9810	1689
581	20250325	104400	399283840	9820	9820	9820	9820	11
582	20250325	104300	399175820	9820	9820	9830	9820	231
583	20250325	104200	396907310	9830	9830	9830	9830	104
584	20250325	104100	395884990	9830	9830	9830	9810	1219
585	20250325	104000	383907450	9830	9825	9830	9820	227
586	20250325	103900	381677870	9820	9820	9820	9820	50
587	20250325	103800	381186870	9830	9810	9830	9810	14
588	20250325	103700	381049350	9820	9830	9840	9820	504
589	20250325	103600	376095060	9830	9820	9840	9810	1161
590	20250325	103500	364686070	9820	9820	9820	9820	640
591	20250325	103400	358401270	9820	9820	9820	9820	202
592	20250325	103300	356417630	9820	9750	9820	9750	8539
593	20250325	103200	272739300	9780	9780	9780	9780	2
594	20250325	103100	272719740	9780	9750	9780	9740	3816
595	20250325	103000	235478890	9750	9730	9750	9730	156
596	20250325	102900	233957930	9730	9750	9750	9730	2
597	20250325	102800	233938450	9750	9740	9750	9740	392
598	20250325	102700	230120280	9750	9750	9750	9740	25
599	20250325	102600	229876570	9750	9750	9750	9750	9
600	20250325	102500	229788820	9740	9750	9750	9740	216
601	20250325	102400	227683390	9750	9740	9750	9730	522
602	20250325	102300	222601940	9730	9730	9730	9730	0
603	20250325	102200	222601940	9730	9730	9730	9730	1
604	20250325	102100	222592210	9750	9730	9750	9730	62
605	20250325	102000	221988770	9740	9720	9740	9720	200
606	20250325	101900	220041710	9740	9740	9740	9740	9
607	20250325	101800	219954050	9720	9720	9720	9710	152
608	20250325	101700	218476620	9720	9720	9720	9710	94
609	20250325	101600	217562950	9720	9700	9720	9700	10
610	20250325	101500	217465790	9700	9700	9700	9700	10
611	20250325	101400	217368790	9720	9710	9720	9710	101
612	20250325	101300	216387990	9710	9710	9710	9710	1
613	20250325	101200	216378280	9730	9730	9730	9730	60
614	20250325	101100	215794480	9720	9700	9720	9700	71
615	20250325	101000	215104770	9710	9710	9710	9710	73
616	20250325	100900	214395940	9690	9680	9710	9680	1092
617	20250325	100800	203811620	9680	9680	9680	9680	3
618	20250325	100700	203782580	9670	9670	9680	9670	10
619	20250325	100600	203685820	9660	9660	9660	9660	0
620	20250325	100500	203685820	9660	9660	9660	9660	1
621	20250325	100400	203676160	9680	9670	9680	9670	64
622	20250325	100300	203057000	9660	9660	9660	9660	1
623	20250325	100200	203047340	9660	9650	9660	9650	27
624	20250325	100100	202786680	9660	9660	9660	9660	100
625	20250325	100000	201820680	9650	9670	9670	9650	101
626	20250325	095900	200844920	9670	9670	9670	9670	0
627	20250325	095800	200844920	9670	9670	9670	9670	0
628	20250325	095700	200844920	9670	9670	9670	9670	9
629	20250325	095600	200757890	9670	9670	9670	9670	0
630	20250325	095500	200757890	9670	9650	9670	9650	62
631	20250325	095400	200159410	9670	9670	9670	9670	72
632	20250325	095300	199463170	9690	9690	9690	9690	0
633	20250325	095200	199463170	9690	9690	9690	9690	9
634	20250325	095100	199375960	9670	9680	9680	9670	57
635	20250325	095000	198824220	9690	9690	9690	9690	10
636	20250325	094900	198727320	9680	9680	9680	9680	0
637	20250325	094800	198727320	9680	9670	9680	9670	8
638	20250325	094700	198649930	9670	9670	9670	9670	11
639	20250325	094600	198543560	9670	9670	9670	9670	15
640	20250325	094500	198398510	9670	9670	9670	9670	12
641	20250325	094400	198282470	9670	9690	9690	9670	121
642	20250325	094300	197110250	9690	9690	9690	9690	9
643	20250325	094200	197023040	9690	9670	9690	9670	193
644	20250325	094100	195154840	9670	9660	9680	9660	1760
645	20250325	094000	178135990	9670	9650	9670	9650	14
646	20250325	093900	178000710	9640	9640	9640	9640	2
647	20250325	093800	177981430	9670	9670	9670	9670	9
648	20250325	093700	177894400	9670	9670	9670	9670	1
649	20250325	093600	177884730	9670	9670	9670	9670	14
650	20250325	093500	177749350	9640	9640	9650	9640	2303
651	20250325	093400	155531540	9640	9640	9650	9640	341
652	20250325	093300	152244290	9620	9610	9650	9610	511
653	20250325	093200	147332280	9610	9650	9650	9610	2559
654	20250325	093100	122702400	9650	9650	9650	9650	10
655	20250325	093000	122605900	9620	9620	9620	9620	0
656	20250325	092900	122605900	9620	9620	9620	9620	57
657	20250325	092800	122057560	9650	9650	9650	9650	13
658	20250325	092700	121932110	9650	9610	9650	9610	1223
659	20250325	092600	110132450	9620	9650	9650	9620	10
660	20250325	092500	110035980	9620	9620	9620	9620	50
661	20250325	092400	109554980	9650	9650	9650	9610	674
662	20250325	092300	103071990	9620	9640	9640	9620	443
663	20250325	092200	98805370	9630	9660	9680	9630	1291
664	20250325	092100	86343250	9680	9640	9680	9640	1852
665	20250325	092000	68416910	9660	9660	9660	9660	151
666	20250325	091900	66958250	9660	9640	9680	9640	138
667	20250325	091800	65626590	9650	9680	9680	9650	215
668	20250325	091700	63547250	9670	9650	9670	9650	869
669	20250325	091600	55147890	9640	9660	9660	9640	138
670	20250325	091500	53816780	9650	9650	9650	9650	0
671	20250325	091400	53816780	9650	9670	9670	9650	66
672	20250325	091300	53179660	9630	9630	9630	9630	0
673	20250325	091200	53179660	9630	9680	9680	9630	127
674	20250325	091100	51956200	9630	9630	9630	9630	1
675	20250325	091000	51946570	9630	9630	9630	9630	6
676	20250325	090900	51888790	9630	9680	9680	9630	15
677	20250325	090800	51743890	9690	9650	9690	9650	2715
678	20250325	090700	25463950	9650	9630	9650	9630	125
679	20250325	090600	24258820	9630	9650	9650	9630	82
680	20250325	090500	23468730	9680	9680	9680	9680	6
681	20250325	090400	23410650	9680	9680	9680	9650	13
682	20250325	090300	23284840	9680	9650	9690	9650	217
683	20250325	090200	21188720	9660	9620	9660	9620	272
684	20250325	090100	18571190	9610	9620	9620	9610	277
685	20250325	090000	15907020	9640	9600	9640	9600	1656