KissMeData/038390/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	192200	225669475	9860	9860	9860	9860	328
3	20250325	192100	225669475	9860	9860	9860	9860	0
4	20250325	192000	225669475	9860	9860	9860	9860	0
5	20250325	191900	225669475	9860	9860	9860	9860	0
6	20250325	191800	225669475	9860	9860	9860	9860	0
7	20250325	191700	225669475	9860	9860	9860	9860	0
8	20250325	191600	225669475	9860	9860	9860	9860	0
9	20250325	191500	225669475	9860	9860	9860	9860	0
10	20250325	191400	225669475	9860	9860	9860	9860	0
11	20250325	191300	225669475	9860	9860	9860	9860	0
12	20250325	191200	225669475	9860	9860	9860	9860	0
13	20250325	191100	225669475	9860	9860	9860	9860	0
14	20250325	191000	225669475	9860	9860	9860	9860	0
15	20250325	190900	225669475	9860	9860	9860	9860	0
16	20250325	190800	225669475	9860	9860	9860	9860	0
17	20250325	190700	225669475	9860	9860	9860	9860	0
18	20250325	190600	225669475	9860	9860	9860	9860	0
19	20250325	190500	225669475	9860	9860	9860	9860	0
20	20250325	190400	225669475	9860	9860	9860	9860	0
21	20250325	190300	225669475	9860	9860	9860	9860	0
22	20250325	190200	225669475	9860	9860	9860	9860	0
23	20250325	190100	225669475	9860	9860	9860	9860	0
24	20250325	190000	225669475	9860	9860	9860	9860	0
25	20250325	185900	225669475	9860	9860	9860	9860	0
26	20250325	185800	225669475	9860	9860	9860	9860	0
27	20250325	185700	225669475	9860	9860	9860	9860	0
28	20250325	185600	225669475	9860	9860	9860	9860	0
29	20250325	185500	225669475	9860	9860	9860	9860	0
30	20250325	185400	225669475	9860	9860	9860	9860	0
31	20250325	185300	225669475	9860	9860	9860	9860	0
32	20250325	185200	225669475	9860	9860	9860	9860	328
33	20250325	185100	225669475	9860	9860	9860	9860	0
34	20250325	185000	225669475	9860	9860	9860	9860	0
35	20250325	184900	225669475	9860	9860	9860	9860	0
36	20250325	184800	225669475	9860	9860	9860	9860	0
37	20250325	184700	225669475	9860	9860	9860	9860	0
38	20250325	184600	225669475	9860	9860	9860	9860	0
39	20250325	184500	225669475	9860	9860	9860	9860	0
40	20250325	184400	225669475	9860	9860	9860	9860	0
41	20250325	184300	225669475	9860	9860	9860	9860	0
42	20250325	184200	225669475	9860	9860	9860	9860	0
43	20250325	184100	225669475	9860	9860	9860	9860	0
44	20250325	184000	225669475	9860	9860	9860	9860	0
45	20250325	183900	225669475	9860	9860	9860	9860	0
46	20250325	183800	225669475	9860	9860	9860	9860	0
47	20250325	183700	225669475	9860	9860	9860	9860	0
48	20250325	183600	225669475	9860	9860	9860	9860	0
49	20250325	183500	225669475	9860	9860	9860	9860	0
50	20250325	183400	225669475	9860	9860	9860	9860	0
51	20250325	183300	225669475	9860	9860	9860	9860	0
52	20250325	183200	225669475	9860	9860	9860	9860	0
53	20250325	183100	225669475	9860	9860	9860	9860	0
54	20250325	183000	225669475	9860	9860	9860	9860	0
55	20250325	182900	225669475	9860	9860	9860	9860	0
56	20250325	182800	225669475	9860	9860	9860	9860	0
57	20250325	182700	225669475	9860	9860	9860	9860	0
58	20250325	182600	225669475	9860	9860	9860	9860	0
59	20250325	182500	225669475	9860	9860	9860	9860	0
60	20250325	182400	225669475	9860	9860	9860	9860	0
61	20250325	182300	225669475	9860	9860	9860	9860	0
62	20250325	182200	225669475	9860	9860	9860	9860	328
63	20250325	182100	225669475	9860	9860	9860	9860	0
64	20250325	182000	225669475	9860	9860	9860	9860	0
65	20250325	181900	225669475	9860	9860	9860	9860	0
66	20250325	181800	225669475	9860	9860	9860	9860	0
67	20250325	181700	225669475	9860	9860	9860	9860	0
68	20250325	181600	225669475	9860	9860	9860	9860	0
69	20250325	181500	225669475	9860	9860	9860	9860	0
70	20250325	181400	225669475	9860	9860	9860	9860	0
71	20250325	181300	225669475	9860	9860	9860	9860	0
72	20250325	181200	225669475	9860	9860	9860	9860	0
73	20250325	181100	225669475	9860	9860	9860	9860	0
74	20250325	181000	225669475	9860	9860	9860	9860	0
75	20250325	180900	225669475	9860	9860	9860	9860	0
76	20250325	180800	225669475	9860	9860	9860	9860	0
77	20250325	180700	225669475	9860	9860	9860	9860	0
78	20250325	180600	225669475	9860	9860	9860	9860	0
79	20250325	180500	225669475	9860	9860	9860	9860	0
80	20250325	180400	225669475	9860	9860	9860	9860	0
81	20250325	180300	225669475	9860	9860	9860	9860	0
82	20250325	180200	225669475	9860	9860	9860	9860	0
83	20250325	180100	225669475	9860	9860	9860	9860	0
84	20250325	180000	225669475	9860	9860	9860	9860	0
85	20250325	175900	225669475	9860	9860	9860	9860	0
86	20250325	175800	225669475	9860	9860	9860	9860	0
87	20250325	175700	225669475	9860	9860	9860	9860	0
88	20250325	175600	225669475	9860	9860	9860	9860	0
89	20250325	175500	225669475	9860	9860	9860	9860	0
90	20250325	175400	225669475	9860	9860	9860	9860	0
91	20250325	175300	225669475	9860	9860	9860	9860	0
92	20250325	175200	225669475	9860	9860	9860	9860	328
93	20250325	175100	225669475	9860	9860	9860	9860	0
94	20250325	175000	225669475	9860	9860	9860	9860	0
95	20250325	174900	225669475	9860	9860	9860	9860	0
96	20250325	174800	225669475	9860	9860	9860	9860	0
97	20250325	174700	225669475	9860	9860	9860	9860	0
98	20250325	174600	225669475	9860	9860	9860	9860	0
99	20250325	174500	225669475	9860	9860	9860	9860	0
100	20250325	174400	225669475	9860	9860	9860	9860	0
101	20250325	174300	225669475	9860	9860	9860	9860	0
102	20250325	174200	225669475	9860	9860	9860	9860	0
103	20250325	174100	225669475	9860	9860	9860	9860	0
104	20250325	174000	225669475	9860	9860	9860	9860	0
105	20250325	173900	225669475	9860	9860	9860	9860	0
106	20250325	173800	225669475	9860	9860	9860	9860	0
107	20250325	173700	225669475	9860	9860	9860	9860	0
108	20250325	173600	225669475	9860	9860	9860	9860	0
109	20250325	173500	225669475	9860	9860	9860	9860	0
110	20250325	173400	225669475	9860	9860	9860	9860	0
111	20250325	173300	225669475	9860	9860	9860	9860	0
112	20250325	173200	225669475	9860	9860	9860	9860	0
113	20250325	173100	225669475	9860	9860	9860	9860	0
114	20250325	173000	225669475	9860	9860	9860	9860	0
115	20250325	172900	225669475	9860	9860	9860	9860	0
116	20250325	172800	225669475	9860	9860	9860	9860	0
117	20250325	172700	225669475	9860	9860	9860	9860	0
118	20250325	172600	225669475	9860	9860	9860	9860	0
119	20250325	172500	225669475	9860	9860	9860	9860	0
120	20250325	172400	225669475	9860	9860	9860	9860	0
121	20250325	172300	225669475	9860	9860	9860	9860	0
122	20250325	172200	225669475	9860	9860	9860	9860	328
123	20250325	172100	225669475	9860	9860	9860	9860	0
124	20250325	172000	225669475	9860	9860	9860	9860	0
125	20250325	171900	225669475	9860	9860	9860	9860	0
126	20250325	171800	225669475	9860	9860	9860	9860	0
127	20250325	171700	225669475	9860	9860	9860	9860	0
128	20250325	171600	225669475	9860	9860	9860	9860	0
129	20250325	171500	225669475	9860	9860	9860	9860	0
130	20250325	171400	225669475	9860	9860	9860	9860	0
131	20250325	171300	225669475	9860	9860	9860	9860	0
132	20250325	171200	225669475	9860	9860	9860	9860	0
133	20250325	171100	225669475	9860	9860	9860	9860	0
134	20250325	171000	225669475	9860	9860	9860	9860	0
135	20250325	170900	225669475	9860	9860	9860	9860	0
136	20250325	170800	225669475	9860	9860	9860	9860	0
137	20250325	170700	225669475	9860	9860	9860	9860	0
138	20250325	170600	225669475	9860	9860	9860	9860	0
139	20250325	170500	225669475	9860	9860	9860	9860	0
140	20250325	170400	225669475	9860	9860	9860	9860	0
141	20250325	170300	225669475	9860	9860	9860	9860	0
142	20250325	170200	225669475	9860	9860	9860	9860	0
143	20250325	170100	225669475	9860	9860	9860	9860	0
144	20250325	170000	225669475	9860	9860	9860	9860	0
145	20250325	165900	225669475	9860	9860	9860	9860	0
146	20250325	165800	225669475	9860	9860	9860	9860	0
147	20250325	165700	225669475	9860	9860	9860	9860	0
148	20250325	165600	225669475	9860	9860	9860	9860	0
149	20250325	165500	225669475	9860	9860	9860	9860	0
150	20250325	165400	225669475	9860	9860	9860	9860	0
151	20250325	165300	225669475	9860	9860	9860	9860	0
152	20250325	165200	225669475	9860	9860	9860	9860	328
153	20250325	165100	225669475	9860	9860	9860	9860	0
154	20250325	165000	225669475	9860	9860	9860	9860	0
155	20250325	164900	225669475	9860	9860	9860	9860	0
156	20250325	164800	225669475	9860	9860	9860	9860	0
157	20250325	164700	225669475	9860	9860	9860	9860	0
158	20250325	164600	225669475	9860	9860	9860	9860	0
159	20250325	164500	225669475	9860	9860	9860	9860	0
160	20250325	164400	225669475	9860	9860	9860	9860	0
161	20250325	164300	225669475	9860	9860	9860	9860	0
162	20250325	164200	225669475	9860	9860	9860	9860	0
163	20250325	164100	225669475	9860	9860	9860	9860	0
164	20250325	164000	225669475	9860	9860	9860	9860	0
165	20250325	163900	225669475	9860	9860	9860	9860	0
166	20250325	163800	225669475	9860	9860	9860	9860	0
167	20250325	163700	225669475	9860	9860	9860	9860	0
168	20250325	163600	225669475	9860	9860	9860	9860	0
169	20250325	163500	225669475	9860	9860	9860	9860	0
170	20250325	163400	225669475	9860	9860	9860	9860	0
171	20250325	163300	225669475	9860	9860	9860	9860	0
172	20250325	163200	225669475	9860	9860	9860	9860	0
173	20250325	163100	225669475	9860	9860	9860	9860	0
174	20250325	163000	225669475	9860	9860	9860	9860	0
175	20250325	162900	225669475	9860	9860	9860	9860	0
176	20250325	162800	225669475	9860	9860	9860	9860	0
177	20250325	162700	225669475	9860	9860	9860	9860	0
178	20250325	162600	225669475	9860	9860	9860	9860	0
179	20250325	162500	225669475	9860	9860	9860	9860	0
180	20250325	162400	225669475	9860	9860	9860	9860	0
181	20250325	162300	225669475	9860	9860	9860	9860	0
182	20250325	162200	225669475	9860	9860	9860	9860	328
183	20250325	162100	225669475	9860	9860	9860	9860	0
184	20250325	162000	225669475	9860	9860	9860	9860	0
185	20250325	161900	225669475	9860	9860	9860	9860	0
186	20250325	161800	225669475	9860	9860	9860	9860	0
187	20250325	161700	225669475	9860	9860	9860	9860	0
188	20250325	161600	225669475	9860	9860	9860	9860	0
189	20250325	161500	225669475	9860	9860	9860	9860	0
190	20250325	161400	225669475	9860	9860	9860	9860	0
191	20250325	161300	225669475	9860	9860	9860	9860	0
192	20250325	161200	225669475	9860	9860	9860	9860	0
193	20250325	161100	225669475	9860	9860	9860	9860	0
194	20250325	161000	225669475	9860	9860	9860	9860	0
195	20250325	160900	225669475	9860	9860	9860	9860	0
196	20250325	160800	225669475	9860	9860	9860	9860	0
197	20250325	160700	225669475	9860	9860	9860	9860	0
198	20250325	160600	225669475	9860	9860	9860	9860	0
199	20250325	160500	225669475	9860	9860	9860	9860	0
200	20250325	160400	225669475	9860	9860	9860	9860	0
201	20250325	160300	225669475	9860	9860	9860	9860	0
202	20250325	160200	225669475	9860	9860	9860	9860	0
203	20250325	160100	225669475	9860	9860	9860	9860	0
204	20250325	160000	225669475	9860	9860	9860	9860	0
205	20250325	155900	225669475	9860	9860	9860	9860	0
206	20250325	155800	225669475	9860	9860	9860	9860	0
207	20250325	155700	225669475	9860	9860	9860	9860	0
208	20250325	155600	225669475	9860	9860	9860	9860	0
209	20250325	155500	225669475	9860	9860	9860	9860	0
210	20250325	155400	225669475	9860	9860	9860	9860	0
211	20250325	155300	225669475	9860	9860	9860	9860	0
212	20250325	155200	225669475	9860	9860	9860	9860	328
213	20250325	155100	225669475	9860	9860	9860	9860	0
214	20250325	155000	225669475	9860	9860	9860	9860	0
215	20250325	154900	225669475	9860	9860	9860	9860	0
216	20250325	154800	225669475	9860	9860	9860	9860	0
217	20250325	154700	225669475	9860	9860	9860	9860	0
218	20250325	154600	225669475	9860	9860	9860	9860	0
219	20250325	154500	225669475	9860	9860	9860	9860	0
220	20250325	154400	225669475	9860	9860	9860	9860	0
221	20250325	154300	225669475	9860	9860	9860	9860	0
222	20250325	154200	225669475	9860	9860	9860	9860	0
223	20250325	154100	225669475	9860	9860	9860	9860	0
224	20250325	154000	225669475	9860	9860	9860	9860	0
225	20250325	153900	225669475	9860	9860	9860	9860	0
226	20250325	153800	225669475	9860	9860	9860	9860	0
227	20250325	153700	225669475	9860	9860	9860	9860	0
228	20250325	153600	225669475	9860	9860	9860	9860	0
229	20250325	153500	225669475	9860	9860	9860	9860	0
230	20250325	153400	225669475	9860	9860	9860	9860	0
231	20250325	153300	225669475	9860	9860	9860	9860	0
232	20250325	153200	225669475	9860	9860	9860	9860	0
233	20250325	153100	225669475	9860	9860	9860	9860	0
234	20250325	153000	225669475	9860	9860	9860	9860	328
235	20250325	152900	222435395	9900	9900	9900	9900	0
236	20250325	152800	222435395	9900	9900	9900	9900	0
237	20250325	152700	222435395	9900	9900	9900	9900	0
238	20250325	152600	222435395	9900	9900	9900	9900	0
239	20250325	152500	222435395	9900	9900	9900	9900	0
240	20250325	152400	222435395	9900	9900	9900	9900	0
241	20250325	152300	222435395	9900	9900	9900	9900	0
242	20250325	152200	222435395	9900	9900	9900	9900	0
243	20250325	152100	222435395	9900	9900	9900	9900	0
244	20250325	152000	222435395	9900	9900	9900	9900	0
245	20250325	151900	222435395	9900	9830	9900	9830	11
246	20250325	151800	222326585	9900	9890	9900	9890	500
247	20250325	151700	217379635	9900	9860	9900	9860	706
248	20250325	151600	210416645	9860	9860	9860	9860	100
249	20250325	151500	209430645	9860	9790	9860	9790	200
250	20250325	151400	207462865	9780	9780	9780	9780	77
251	20250325	151300	206709805	9770	9790	9790	9770	487
252	20250325	151200	201947445	9800	9800	9800	9800	20
253	20250325	151100	201751445	9790	9790	9790	9790	70
254	20250325	151000	201066145	9790	9790	9790	9790	0
255	20250325	150900	201066145	9790	9790	9790	9790	0
256	20250325	150800	201066145	9790	9790	9790	9790	0
257	20250325	150700	201066145	9790	9790	9790	9790	0
258	20250325	150600	201066145	9790	9790	9790	9790	0
259	20250325	150500	201066145	9790	9790	9790	9790	10
260	20250325	150400	200968245	9790	9790	9790	9790	17
261	20250325	150300	200801815	9790	9790	9790	9790	265
262	20250325	150200	198207465	9800	9800	9800	9800	0
263	20250325	150100	198207465	9800	9790	9800	9790	328
264	20250325	150000	194994845	9790	9790	9790	9790	40
265	20250325	145900	194603245	9800	9810	9810	9800	5
266	20250325	145800	194554225	9810	9810	9810	9810	0
267	20250325	145700	194554225	9810	9810	9810	9810	3
268	20250325	145600	194524795	9800	9800	9800	9800	0
269	20250325	145500	194524795	9800	9800	9800	9800	0
270	20250325	145400	194524795	9800	9800	9800	9800	0
271	20250325	145300	194524795	9800	9800	9800	9800	0
272	20250325	145200	194524795	9800	9800	9800	9800	0
273	20250325	145100	194524795	9800	9800	9800	9800	0
274	20250325	145000	194524795	9800	9800	9800	9800	0
275	20250325	144900	194524795	9800	9810	9810	9800	474
276	20250325	144800	189879585	9800	9800	9800	9800	11
277	20250325	144700	189771785	9810	9810	9810	9810	0
278	20250325	144600	189771785	9810	9810	9810	9810	0
279	20250325	144500	189771785	9810	9810	9810	9810	157
280	20250325	144400	188231615	9810	9810	9810	9810	0
281	20250325	144300	188231615	9810	9810	9810	9810	0
282	20250325	144200	188231615	9810	9810	9810	9810	0
283	20250325	144100	188231615	9810	9810	9810	9810	0
284	20250325	144000	188231615	9810	9805	9810	9800	40
285	20250325	143900	187839580	9810	9810	9810	9810	0
286	20250325	143800	187839580	9810	9810	9810	9810	0
287	20250325	143700	187839580	9810	9810	9810	9810	0
288	20250325	143600	187839580	9810	9810	9810	9810	0
289	20250325	143500	187839580	9810	9810	9810	9810	0
290	20250325	143400	187839580	9810	9810	9810	9810	0
291	20250325	143300	187839580	9810	9810	9810	9810	10
292	20250325	143200	187741480	9810	9810	9810	9810	6
293	20250325	143100	187682620	9810	9800	9810	9800	7
294	20250325	143000	187614010	9810	9810	9810	9810	2
295	20250325	142900	187594390	9810	9810	9810	9810	10
296	20250325	142800	187496290	9810	9810	9810	9810	202
297	20250325	142700	185514670	9800	9800	9800	9800	0
298	20250325	142600	185514670	9800	9800	9800	9800	1
299	20250325	142500	185504870	9810	9810	9810	9810	0
300	20250325	142400	185504870	9810	9810	9810	9810	1
301	20250325	142300	185495060	9810	9810	9810	9810	0
302	20250325	142200	185495060	9810	9810	9810	9810	0
303	20250325	142100	185495060	9810	9810	9810	9810	0
304	20250325	142000	185495060	9810	9810	9810	9810	2
305	20250325	141900	185475440	9790	9790	9790	9790	0
306	20250325	141800	185475440	9790	9790	9810	9790	422
307	20250325	141700	181344020	9800	9800	9800	9800	0
308	20250325	141600	181344020	9800	9800	9800	9800	0
309	20250325	141500	181344020	9800	9800	9800	9800	0
310	20250325	141400	181344020	9800	9800	9800	9800	105
311	20250325	141300	180315020	9790	9790	9790	9790	0
312	20250325	141200	180315020	9790	9790	9790	9790	0
313	20250325	141100	180315020	9790	9790	9790	9790	22
314	20250325	141000	180099640	9800	9800	9800	9800	0
315	20250325	140900	180099640	9800	9800	9800	9800	0
316	20250325	140800	180099640	9800	9800	9800	9800	0
317	20250325	140700	180099640	9800	9800	9800	9800	0
318	20250325	140600	180099640	9800	9800	9800	9800	19
319	20250325	140500	179913440	9790	9790	9790	9790	303
320	20250325	140400	176947070	9800	9800	9800	9800	0
321	20250325	140300	176947070	9800	9800	9800	9800	0
322	20250325	140200	176947070	9800	9800	9800	9800	0
323	20250325	140100	176947070	9800	9800	9800	9800	5
324	20250325	140000	176898070	9800	9800	9800	9800	0
325	20250325	135900	176898070	9800	9800	9800	9800	0
326	20250325	135800	176898070	9800	9800	9800	9800	5
327	20250325	135700	176849070	9800	9805	9805	9800	327
328	20250325	135600	173644465	9810	9810	9810	9810	10
329	20250325	135500	173546365	9810	9810	9810	9810	100
330	20250325	135400	172565365	9820	9820	9820	9820	0
331	20250325	135300	172565365	9820	9820	9820	9820	0
332	20250325	135200	172565365	9820	9820	9820	9820	0
333	20250325	135100	172565365	9820	9820	9820	9820	40
334	20250325	135000	172172565	9810	9810	9810	9810	51
335	20250325	134900	171672255	9810	9810	9810	9810	0
336	20250325	134800	171672255	9810	9810	9810	9810	0
337	20250325	134700	171672255	9810	9815	9815	9810	10
338	20250325	134600	171574140	9820	9820	9820	9820	0
339	20250325	134500	171574140	9820	9820	9820	9820	0
340	20250325	134400	171574140	9820	9820	9820	9820	1
341	20250325	134300	171564320	9800	9800	9800	9800	9
342	20250325	134200	171476120	9800	9800	9800	9800	121
343	20250325	134100	170290320	9810	9810	9810	9810	48
344	20250325	134000	169819440	9820	9820	9820	9820	1
345	20250325	133900	169809620	9810	9810	9810	9810	0
346	20250325	133800	169809620	9810	9810	9810	9810	0
347	20250325	133700	169809620	9810	9810	9810	9810	0
348	20250325	133600	169809620	9810	9820	9820	9810	16
349	20250325	133500	169652540	9820	9820	9820	9820	11
350	20250325	133400	169544520	9820	9820	9820	9820	0
351	20250325	133300	169544520	9820	9820	9820	9820	36
352	20250325	133200	169191000	9800	9800	9800	9800	0
353	20250325	133100	169191000	9800	9800	9800	9800	0
354	20250325	133000	169191000	9800	9800	9800	9800	10
355	20250325	132900	169093000	9800	9800	9800	9800	0
356	20250325	132800	169093000	9800	9800	9800	9800	0
357	20250325	132700	169093000	9800	9800	9800	9800	0
358	20250325	132600	169093000	9800	9800	9800	9800	20
359	20250325	132500	168897000	9800	9800	9800	9800	1
360	20250325	132400	168887200	9800	9800	9800	9800	0
361	20250325	132300	168887200	9800	9810	9810	9800	119
362	20250325	132200	167720810	9820	9820	9820	9820	0
363	20250325	132100	167720810	9820	9820	9820	9820	0
364	20250325	132000	167720810	9820	9820	9820	9820	1
365	20250325	131900	167710990	9790	9790	9790	9790	0
366	20250325	131800	167710990	9790	9790	9790	9790	0
367	20250325	131700	167710990	9790	9790	9790	9790	0
368	20250325	131600	167710990	9790	9790	9790	9790	0
369	20250325	131500	167710990	9790	9790	9790	9790	0
370	20250325	131400	167710990	9790	9800	9800	9790	22
371	20250325	131300	167495590	9800	9800	9800	9800	106
372	20250325	131200	166456790	9790	9790	9790	9790	1
373	20250325	131100	166447000	9790	9790	9790	9790	0
374	20250325	131000	166447000	9790	9790	9790	9790	0
375	20250325	130900	166447000	9790	9790	9790	9790	0
376	20250325	130800	166447000	9790	9790	9790	9790	110
377	20250325	130700	165370100	9790	9790	9790	9790	173
378	20250325	130600	163676430	9800	9800	9800	9800	448
379	20250325	130500	159286030	9820	9800	9820	9800	31
380	20250325	130400	158981630	9800	9800	9800	9800	0
381	20250325	130300	158981630	9800	9800	9800	9800	0
382	20250325	130200	158981630	9800	9800	9800	9800	0
383	20250325	130100	158981630	9800	9800	9800	9800	0
384	20250325	130000	158981630	9800	9800	9800	9800	38
385	20250325	125900	158609230	9820	9820	9820	9820	0
386	20250325	125800	158609230	9820	9820	9820	9820	1
387	20250325	125700	158599410	9820	9820	9820	9820	0
388	20250325	125600	158599410	9820	9820	9820	9820	0
389	20250325	125500	158599410	9820	9820	9820	9820	0
390	20250325	125400	158599410	9820	9820	9820	9820	1
391	20250325	125300	158589590	9800	9800	9800	9800	0
392	20250325	125200	158589590	9800	9800	9800	9800	2
393	20250325	125100	158569990	9810	9810	9810	9810	490
394	20250325	125000	153763090	9840	9840	9840	9840	110
395	20250325	124900	152680690	9810	9810	9810	9810	0
396	20250325	124800	152680690	9810	9810	9810	9810	0
397	20250325	124700	152680690	9810	9810	9810	9810	0
398	20250325	124600	152680690	9810	9810	9810	9810	0
399	20250325	124500	152680690	9810	9810	9810	9810	0
400	20250325	124400	152680690	9810	9810	9810	9810	0
401	20250325	124300	152680690	9810	9810	9810	9810	0
402	20250325	124200	152680690	9810	9810	9810	9810	0
403	20250325	124100	152680690	9810	9810	9810	9810	0
404	20250325	124000	152680690	9810	9820	9820	9810	2
405	20250325	123900	152661060	9810	9810	9810	9810	0
406	20250325	123800	152661060	9810	9810	9810	9810	0
407	20250325	123700	152661060	9810	9810	9810	9810	0
408	20250325	123600	152661060	9810	9810	9810	9810	0
409	20250325	123500	152661060	9810	9820	9820	9810	82
410	20250325	123400	151855830	9840	9840	9840	9840	1
411	20250325	123300	151845990	9840	9840	9840	9840	0
412	20250325	123200	151845990	9840	9840	9840	9840	0
413	20250325	123100	151845990	9840	9840	9840	9840	0
414	20250325	123000	151845990	9840	9840	9840	9840	10
415	20250325	122900	151747590	9840	9840	9840	9840	0
416	20250325	122800	151747590	9840	9840	9840	9840	0
417	20250325	122700	151747590	9840	9840	9840	9840	0
418	20250325	122600	151747590	9840	9840	9840	9840	58
419	20250325	122500	151176870	9820	9820	9820	9820	0
420	20250325	122400	151176870	9820	9820	9820	9820	0
421	20250325	122300	151176870	9820	9820	9820	9820	140
422	20250325	122200	149802070	9820	9820	9820	9820	0
423	20250325	122100	149802070	9820	9820	9820	9820	0
424	20250325	122000	149802070	9820	9820	9820	9820	0
425	20250325	121900	149802070	9820	9820	9820	9820	0
426	20250325	121800	149802070	9820	9820	9820	9820	0
427	20250325	121700	149802070	9820	9820	9820	9820	0
428	20250325	121600	149802070	9820	9820	9820	9820	0
429	20250325	121500	149802070	9820	9820	9820	9820	0
430	20250325	121400	149802070	9820	9820	9820	9820	18
431	20250325	121300	149625310	9840	9840	9840	9840	2
432	20250325	121200	149605630	9820	9820	9820	9820	10
433	20250325	121100	149507430	9810	9810	9810	9810	0
434	20250325	121000	149507430	9810	9810	9810	9810	0
435	20250325	120900	149507430	9810	9810	9810	9810	0
436	20250325	120800	149507430	9810	9810	9810	9810	201
437	20250325	120700	147535620	9810	9810	9810	9810	0
438	20250325	120600	147535620	9810	9820	9820	9810	110
439	20250325	120500	146456460	9810	9810	9810	9810	0
440	20250325	120400	146456460	9810	9810	9810	9810	0
441	20250325	120300	146456460	9810	9810	9810	9810	0
442	20250325	120200	146456460	9810	9810	9810	9810	0
443	20250325	120100	146456460	9810	9810	9810	9810	0
444	20250325	120000	146456460	9810	9810	9810	9810	0
445	20250325	115900	146456460	9810	9810	9810	9810	0
446	20250325	115800	146456460	9810	9810	9810	9810	0
447	20250325	115700	146456460	9810	9810	9810	9810	0
448	20250325	115600	146456460	9810	9810	9810	9810	0
449	20250325	115500	146456460	9810	9810	9810	9810	0
450	20250325	115400	146456460	9810	9810	9810	9810	0
451	20250325	115300	146456460	9810	9810	9810	9810	0
452	20250325	115200	146456460	9810	9810	9810	9810	0
453	20250325	115100	146456460	9810	9810	9810	9810	0
454	20250325	115000	146456460	9810	9810	9810	9810	0
455	20250325	114900	146456460	9810	9810	9810	9810	0
456	20250325	114800	146456460	9810	9810	9810	9810	0
457	20250325	114700	146456460	9810	9810	9810	9810	0
458	20250325	114600	146456460	9810	9810	9810	9810	98
459	20250325	114500	145495080	9810	9810	9810	9810	0
460	20250325	114400	145495080	9810	9810	9810	9810	2
461	20250325	114300	145475460	9800	9800	9800	9800	0
462	20250325	114200	145475460	9800	9800	9800	9800	0
463	20250325	114100	145475460	9800	9800	9800	9800	0
464	20250325	114000	145475460	9800	9800	9800	9800	0
465	20250325	113900	145475460	9800	9800	9800	9800	69
466	20250325	113800	144799260	9800	9790	9800	9790	13
467	20250325	113700	144671900	9800	9800	9800	9800	11
468	20250325	113600	144564100	9800	9800	9800	9800	0
469	20250325	113500	144564100	9800	9800	9800	9800	10
470	20250325	113400	144466100	9800	9800	9800	9800	1
471	20250325	113300	144456300	9800	9800	9800	9800	0
472	20250325	113200	144456300	9800	9800	9800	9800	100
473	20250325	113100	143476300	9800	9800	9800	9800	0
474	20250325	113000	143476300	9800	9800	9800	9800	1
475	20250325	112900	143466500	9790	9790	9790	9790	7
476	20250325	112800	143397970	9810	9810	9810	9810	0
477	20250325	112700	143397970	9810	9810	9810	9810	0
478	20250325	112600	143397970	9810	9810	9810	9810	0
479	20250325	112500	143397970	9810	9800	9810	9800	54
480	20250325	112400	142868690	9800	9810	9810	9800	1063
481	20250325	112300	132450770	9810	9810	9810	9810	259
482	20250325	112200	129909980	9820	9820	9820	9820	0
483	20250325	112100	129909980	9820	9820	9820	9820	0
484	20250325	112000	129909980	9820	9820	9820	9820	30
485	20250325	111900	129615380	9810	9810	9810	9810	0
486	20250325	111800	129615380	9810	9820	9820	9810	888
487	20250325	111700	120904040	9820	9820	9820	9820	0
488	20250325	111600	120904040	9820	9830	9830	9820	64
489	20250325	111500	120275540	9820	9820	9820	9820	0
490	20250325	111400	120275540	9820	9820	9820	9820	0
491	20250325	111300	120275540	9820	9820	9820	9820	0
492	20250325	111200	120275540	9820	9820	9820	9810	101
493	20250325	111100	119283730	9820	9820	9820	9820	0
494	20250325	111000	119283730	9820	9820	9820	9820	0
495	20250325	110900	119283730	9820	9820	9820	9820	0
496	20250325	110800	119283730	9820	9820	9820	9820	0
497	20250325	110700	119283730	9820	9820	9820	9820	0
498	20250325	110600	119283730	9820	9820	9820	9820	79
499	20250325	110500	118507950	9820	9830	9830	9820	32
500	20250325	110400	118193700	9820	9820	9820	9820	0
501	20250325	110300	118193700	9820	9820	9820	9820	0
502	20250325	110200	118193700	9820	9820	9820	9820	11
503	20250325	110100	118085680	9820	9820	9820	9820	0
504	20250325	110000	118085680	9820	9820	9820	9820	0
505	20250325	105900	118085680	9820	9820	9820	9820	12
506	20250325	105800	117967840	9820	9820	9820	9820	42
507	20250325	105700	117555400	9810	9810	9810	9810	0
508	20250325	105600	117555400	9810	9810	9810	9810	0
509	20250325	105500	117555400	9810	9810	9810	9810	21
510	20250325	105400	117349390	9850	9840	9850	9800	2014
511	20250325	105300	97577310	9840	9850	9850	9840	14
512	20250325	105200	97439420	9850	9850	9850	9850	21
513	20250325	105100	97232570	9850	9850	9850	9850	0
514	20250325	105000	97232570	9850	9850	9850	9850	0
515	20250325	104900	97232570	9850	9850	9850	9850	200
516	20250325	104800	95262570	9850	9850	9850	9850	0
517	20250325	104700	95262570	9850	9850	9850	9850	18
518	20250325	104600	95085270	9840	9840	9840	9840	0
519	20250325	104500	95085270	9840	9840	9840	9840	158
520	20250325	104400	93530550	9850	9870	9870	9850	342
521	20250325	104300	90159460	9860	9860	9860	9860	0
522	20250325	104200	90159460	9860	9860	9860	9860	0
523	20250325	104100	90159460	9860	9900	9900	9860	4
524	20250325	104000	90119980	9900	9900	9900	9900	1
525	20250325	103900	90110080	9850	9880	9880	9850	100
526	20250325	103800	89123560	9890	9895	9895	9890	45
527	20250325	103700	88678490	9900	9900	9900	9900	22
528	20250325	103600	88460690	9900	9900	9900	9900	1
529	20250325	103500	88450790	9900	9900	9900	9900	0
530	20250325	103400	88450790	9900	9900	9900	9900	10
531	20250325	103300	88351790	9900	9900	9900	9900	8
532	20250325	103200	88272590	9900	9900	9900	9900	0
533	20250325	103100	88272590	9900	9900	9900	9900	10
534	20250325	103000	88173590	9900	9900	9900	9900	0
535	20250325	102900	88173590	9900	9900	9900	9900	0
536	20250325	102800	88173590	9900	9900	9900	9900	0
537	20250325	102700	88173590	9900	9900	9900	9900	0
538	20250325	102600	88173590	9900	9900	9900	9900	5
539	20250325	102500	88124090	9900	9900	9900	9900	0
540	20250325	102400	88124090	9900	9900	9900	9900	26
541	20250325	102300	87866690	9900	9900	9900	9900	1
542	20250325	102200	87856790	9900	9900	9900	9900	28
543	20250325	102100	87579590	9900	9900	9900	9900	5
544	20250325	102000	87530090	9900	9900	9900	9900	1
545	20250325	101900	87520190	9900	9900	9900	9900	13
546	20250325	101800	87391490	9900	9890	9900	9890	34
547	20250325	101700	87055220	9900	9900	9900	9900	0
548	20250325	101600	87055220	9900	9900	9900	9900	1
549	20250325	101500	87045320	9900	9900	9900	9900	3
550	20250325	101400	87015620	9900	9900	9900	9900	0
551	20250325	101300	87015620	9900	9900	9900	9900	0
552	20250325	101200	87015620	9900	9900	9900	9900	0
553	20250325	101100	87015620	9900	9900	9900	9900	0
554	20250325	101000	87015620	9900	9900	9900	9900	5
555	20250325	100900	86966120	9890	9890	9890	9890	0
556	20250325	100800	86966120	9890	9890	9890	9890	0
557	20250325	100700	86966120	9890	9890	9890	9890	20
558	20250325	100600	86768320	9890	9890	9890	9890	0
559	20250325	100500	86768320	9890	9890	9890	9890	136
560	20250325	100400	85423280	9890	9890	9890	9890	7
561	20250325	100300	85354050	9890	9890	9890	9890	51
562	20250325	100200	84849660	9890	9890	9890	9890	0
563	20250325	100100	84849660	9890	9890	9890	9890	1
564	20250325	100000	84839770	9900	9900	9900	9900	0
565	20250325	095900	84839770	9900	9900	9900	9900	0
566	20250325	095800	84839770	9900	9910	9910	9900	15
567	20250325	095700	84691230	9920	9920	9920	9920	11
568	20250325	095600	84582110	9920	9920	9920	9920	0
569	20250325	095500	84582110	9920	9920	9920	9900	134
570	20250325	095400	83254810	9920	9920	9920	9920	2
571	20250325	095300	83234970	9920	9920	9920	9920	2
572	20250325	095200	83215130	9980	9940	9980	9940	35
573	20250325	095100	82865950	9890	9910	9910	9890	102
574	20250325	095000	81857130	9990	9900	9990	9900	1900
575	20250325	094900	62927220	9900	9910	9920	9900	412
576	20250325	094800	58846220	9910	9910	9910	9910	0
577	20250325	094700	58846220	9910	9900	9910	9900	209
578	20250325	094600	56775090	9910	9910	9910	9910	2
579	20250325	094500	56755270	9910	9910	9910	9860	40
580	20250325	094400	56358920	9850	9850	9850	9850	0
581	20250325	094300	56358920	9850	9850	9850	9850	0
582	20250325	094200	56358920	9850	9850	9850	9850	0
583	20250325	094100	56358920	9850	9850	9850	9850	553
584	20250325	094000	50911870	9930	9930	9930	9930	0
585	20250325	093900	50911870	9930	9930	9930	9930	100
586	20250325	093800	49918870	9830	9860	9860	9830	279
587	20250325	093700	47173940	9870	9870	9870	9870	0
588	20250325	093600	47173940	9870	9870	9870	9870	17
589	20250325	093500	47006150	9870	9870	9870	9870	6
590	20250325	093400	46946930	9870	9870	9870	9870	1
591	20250325	093300	46937060	9870	9870	9870	9870	1
592	20250325	093200	46927190	9870	9870	9870	9870	0
593	20250325	093100	46927190	9870	9870	9870	9870	0
594	20250325	093000	46927190	9870	9870	9870	9870	0
595	20250325	092900	46927190	9870	9870	9870	9870	0
596	20250325	092800	46927190	9870	9870	9870	9870	0
597	20250325	092700	46927190	9870	9870	9870	9870	0
598	20250325	092600	46927190	9870	9860	9870	9820	1416
599	20250325	092500	33015320	9860	9860	9860	9860	0
600	20250325	092400	33015320	9860	9860	9860	9860	8
601	20250325	092300	32936440	9830	9830	9830	9830	0
602	20250325	092200	32936440	9830	9830	9830	9820	203
603	20250325	092100	30940960	9830	9830	9830	9830	101
604	20250325	092000	29948130	9830	9830	9830	9830	14
605	20250325	091900	29810510	9830	9830	9830	9830	138
606	20250325	091800	28453970	9830	9830	9830	9820	17
607	20250325	091700	28286950	9830	9830	9830	9830	208
608	20250325	091600	26242310	9840	9840	9840	9840	51
609	20250325	091500	25740470	9840	9840	9840	9840	21
610	20250325	091400	25533830	9840	9840	9840	9840	51
611	20250325	091300	25031990	9840	9860	9860	9830	101
612	20250325	091200	24037890	9840	9870	9870	9840	510
613	20250325	091100	19013490	9870	9890	9890	9870	1000
614	20250325	091000	9141500	9890	9900	9900	9890	43
615	20250325	090900	8716110	9890	9890	9890	9890	0
616	20250325	090800	8716110	9890	9890	9890	9890	0
617	20250325	090700	8716110	9890	9890	9890	9890	10
618	20250325	090600	8617210	9890	9890	9890	9890	0
619	20250325	090500	8617210	9890	9890	9890	9890	110
620	20250325	090400	7529310	9890	9890	9890	9890	1
621	20250325	090300	7519420	9900	9900	10000	9900	332
622	20250325	090200	4221020	9900	9900	9900	9900	30
623	20250325	090100	3924020	9900	9900	9900	9900	0
624	20250325	090000	3924020	9900	10010	10010	9900	396