KissMeData/038390/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	192200	396646585	9670	9670	9670	9670	372
3	20250326	192100	396646585	9670	9670	9670	9670	0
4	20250326	192000	396646585	9670	9670	9670	9670	0
5	20250326	191900	396646585	9670	9670	9670	9670	0
6	20250326	191800	396646585	9670	9670	9670	9670	0
7	20250326	191700	396646585	9670	9670	9670	9670	0
8	20250326	191600	396646585	9670	9670	9670	9670	0
9	20250326	191500	396646585	9670	9670	9670	9670	0
10	20250326	191400	396646585	9670	9670	9670	9670	0
11	20250326	191300	396646585	9670	9670	9670	9670	0
12	20250326	191200	396646585	9670	9670	9670	9670	0
13	20250326	191100	396646585	9670	9670	9670	9670	0
14	20250326	191000	396646585	9670	9670	9670	9670	0
15	20250326	190900	396646585	9670	9670	9670	9670	0
16	20250326	190800	396646585	9670	9670	9670	9670	0
17	20250326	190700	396646585	9670	9670	9670	9670	0
18	20250326	190600	396646585	9670	9670	9670	9670	0
19	20250326	190500	396646585	9670	9670	9670	9670	0
20	20250326	190400	396646585	9670	9670	9670	9670	0
21	20250326	190300	396646585	9670	9670	9670	9670	0
22	20250326	190200	396646585	9670	9670	9670	9670	0
23	20250326	190100	396646585	9670	9670	9670	9670	0
24	20250326	190000	396646585	9670	9670	9670	9670	0
25	20250326	185900	396646585	9670	9670	9670	9670	0
26	20250326	185800	396646585	9670	9670	9670	9670	0
27	20250326	185700	396646585	9670	9670	9670	9670	0
28	20250326	185600	396646585	9670	9670	9670	9670	0
29	20250326	185500	396646585	9670	9670	9670	9670	0
30	20250326	185400	396646585	9670	9670	9670	9670	0
31	20250326	185300	396646585	9670	9670	9670	9670	0
32	20250326	185200	396646585	9670	9670	9670	9670	372
33	20250326	185100	396646585	9670	9670	9670	9670	0
34	20250326	185000	396646585	9670	9670	9670	9670	0
35	20250326	184900	396646585	9670	9670	9670	9670	0
36	20250326	184800	396646585	9670	9670	9670	9670	0
37	20250326	184700	396646585	9670	9670	9670	9670	0
38	20250326	184600	396646585	9670	9670	9670	9670	0
39	20250326	184500	396646585	9670	9670	9670	9670	0
40	20250326	184400	396646585	9670	9670	9670	9670	0
41	20250326	184300	396646585	9670	9670	9670	9670	0
42	20250326	184200	396646585	9670	9670	9670	9670	0
43	20250326	184100	396646585	9670	9670	9670	9670	0
44	20250326	184000	396646585	9670	9670	9670	9670	0
45	20250326	183900	396646585	9670	9670	9670	9670	0
46	20250326	183800	396646585	9670	9670	9670	9670	0
47	20250326	183700	396646585	9670	9670	9670	9670	0
48	20250326	183600	396646585	9670	9670	9670	9670	0
49	20250326	183500	396646585	9670	9670	9670	9670	0
50	20250326	183400	396646585	9670	9670	9670	9670	0
51	20250326	183300	396646585	9670	9670	9670	9670	0
52	20250326	183200	396646585	9670	9670	9670	9670	0
53	20250326	183100	396646585	9670	9670	9670	9670	0
54	20250326	183000	396646585	9670	9670	9670	9670	0
55	20250326	182900	396646585	9670	9670	9670	9670	0
56	20250326	182800	396646585	9670	9670	9670	9670	0
57	20250326	182700	396646585	9670	9670	9670	9670	0
58	20250326	182600	396646585	9670	9670	9670	9670	0
59	20250326	182500	396646585	9670	9670	9670	9670	0
60	20250326	182400	396646585	9670	9670	9670	9670	0
61	20250326	182300	396646585	9670	9670	9670	9670	0
62	20250326	182200	396646585	9670	9670	9670	9670	372
63	20250326	182100	396646585	9670	9670	9670	9670	0
64	20250326	182000	396646585	9670	9670	9670	9670	0
65	20250326	181900	396646585	9670	9670	9670	9670	0
66	20250326	181800	396646585	9670	9670	9670	9670	0
67	20250326	181700	396646585	9670	9670	9670	9670	0
68	20250326	181600	396646585	9670	9670	9670	9670	0
69	20250326	181500	396646585	9670	9670	9670	9670	0
70	20250326	181400	396646585	9670	9670	9670	9670	0
71	20250326	181300	396646585	9670	9670	9670	9670	0
72	20250326	181200	396646585	9670	9670	9670	9670	0
73	20250326	181100	396646585	9670	9670	9670	9670	0
74	20250326	181000	396646585	9670	9670	9670	9670	0
75	20250326	180900	396646585	9670	9670	9670	9670	0
76	20250326	180800	396646585	9670	9670	9670	9670	0
77	20250326	180700	396646585	9670	9670	9670	9670	0
78	20250326	180600	396646585	9670	9670	9670	9670	0
79	20250326	180500	396646585	9670	9670	9670	9670	0
80	20250326	180400	396646585	9670	9670	9670	9670	0
81	20250326	180300	396646585	9670	9670	9670	9670	0
82	20250326	180200	396646585	9670	9670	9670	9670	0
83	20250326	180100	396646585	9670	9670	9670	9670	0
84	20250326	180000	396646585	9670	9670	9670	9670	0
85	20250326	175900	396646585	9670	9670	9670	9670	0
86	20250326	175800	396646585	9670	9670	9670	9670	0
87	20250326	175700	396646585	9670	9670	9670	9670	0
88	20250326	175600	396646585	9670	9670	9670	9670	0
89	20250326	175500	396646585	9670	9670	9670	9670	0
90	20250326	175400	396646585	9670	9670	9670	9670	0
91	20250326	175300	396646585	9670	9670	9670	9670	0
92	20250326	175200	396646585	9670	9670	9670	9670	372
93	20250326	175100	396646585	9670	9670	9670	9670	0
94	20250326	175000	396646585	9670	9670	9670	9670	0
95	20250326	174900	396646585	9670	9670	9670	9670	0
96	20250326	174800	396646585	9670	9670	9670	9670	0
97	20250326	174700	396646585	9670	9670	9670	9670	0
98	20250326	174600	396646585	9670	9670	9670	9670	0
99	20250326	174500	396646585	9670	9670	9670	9670	0
100	20250326	174400	396646585	9670	9670	9670	9670	0
101	20250326	174300	396646585	9670	9670	9670	9670	0
102	20250326	174200	396646585	9670	9670	9670	9670	0
103	20250326	174100	396646585	9670	9670	9670	9670	0
104	20250326	174000	396646585	9670	9670	9670	9670	0
105	20250326	173900	396646585	9670	9670	9670	9670	0
106	20250326	173800	396646585	9670	9670	9670	9670	0
107	20250326	173700	396646585	9670	9670	9670	9670	0
108	20250326	173600	396646585	9670	9670	9670	9670	0
109	20250326	173500	396646585	9670	9670	9670	9670	0
110	20250326	173400	396646585	9670	9670	9670	9670	0
111	20250326	173300	396646585	9670	9670	9670	9670	0
112	20250326	173200	396646585	9670	9670	9670	9670	0
113	20250326	173100	396646585	9670	9670	9670	9670	0
114	20250326	173000	396646585	9670	9670	9670	9670	0
115	20250326	172900	396646585	9670	9670	9670	9670	0
116	20250326	172800	396646585	9670	9670	9670	9670	0
117	20250326	172700	396646585	9670	9670	9670	9670	0
118	20250326	172600	396646585	9670	9670	9670	9670	0
119	20250326	172500	396646585	9670	9670	9670	9670	0
120	20250326	172400	396646585	9670	9670	9670	9670	0
121	20250326	172300	396646585	9670	9670	9670	9670	0
122	20250326	172200	396646585	9670	9670	9670	9670	372
123	20250326	172100	396646585	9670	9670	9670	9670	0
124	20250326	172000	396646585	9670	9670	9670	9670	0
125	20250326	171900	396646585	9670	9670	9670	9670	0
126	20250326	171800	396646585	9670	9670	9670	9670	0
127	20250326	171700	396646585	9670	9670	9670	9670	0
128	20250326	171600	396646585	9670	9670	9670	9670	0
129	20250326	171500	396646585	9670	9670	9670	9670	0
130	20250326	171400	396646585	9670	9670	9670	9670	0
131	20250326	171300	396646585	9670	9670	9670	9670	0
132	20250326	171200	396646585	9670	9670	9670	9670	0
133	20250326	171100	396646585	9670	9670	9670	9670	0
134	20250326	171000	396646585	9670	9670	9670	9670	0
135	20250326	170900	396646585	9670	9670	9670	9670	0
136	20250326	170800	396646585	9670	9670	9670	9670	0
137	20250326	170700	396646585	9670	9670	9670	9670	0
138	20250326	170600	396646585	9670	9670	9670	9670	0
139	20250326	170500	396646585	9670	9670	9670	9670	0
140	20250326	170400	396646585	9670	9670	9670	9670	0
141	20250326	170300	396646585	9670	9670	9670	9670	0
142	20250326	170200	396646585	9670	9670	9670	9670	0
143	20250326	170100	396646585	9670	9670	9670	9670	0
144	20250326	170000	396646585	9670	9670	9670	9670	0
145	20250326	165900	396646585	9670	9670	9670	9670	0
146	20250326	165800	396646585	9670	9670	9670	9670	0
147	20250326	165700	396646585	9670	9670	9670	9670	0
148	20250326	165600	396646585	9670	9670	9670	9670	0
149	20250326	165500	396646585	9670	9670	9670	9670	0
150	20250326	165400	396646585	9670	9670	9670	9670	0
151	20250326	165300	396646585	9670	9670	9670	9670	0
152	20250326	165200	396646585	9670	9670	9670	9670	372
153	20250326	165100	396646585	9670	9670	9670	9670	0
154	20250326	165000	396646585	9670	9670	9670	9670	0
155	20250326	164900	396646585	9670	9670	9670	9670	0
156	20250326	164800	396646585	9670	9670	9670	9670	0
157	20250326	164700	396646585	9670	9670	9670	9670	0
158	20250326	164600	396646585	9670	9670	9670	9670	0
159	20250326	164500	396646585	9670	9670	9670	9670	0
160	20250326	164400	396646585	9670	9670	9670	9670	0
161	20250326	164300	396646585	9670	9670	9670	9670	0
162	20250326	164200	396646585	9670	9670	9670	9670	0
163	20250326	164100	396646585	9670	9670	9670	9670	0
164	20250326	164000	396646585	9670	9670	9670	9670	0
165	20250326	163900	396646585	9670	9670	9670	9670	0
166	20250326	163800	396646585	9670	9670	9670	9670	0
167	20250326	163700	396646585	9670	9670	9670	9670	0
168	20250326	163600	396646585	9670	9670	9670	9670	0
169	20250326	163500	396646585	9670	9670	9670	9670	0
170	20250326	163400	396646585	9670	9670	9670	9670	0
171	20250326	163300	396646585	9670	9670	9670	9670	0
172	20250326	163200	396646585	9670	9670	9670	9670	0
173	20250326	163100	396646585	9670	9670	9670	9670	0
174	20250326	163000	396646585	9670	9670	9670	9670	0
175	20250326	162900	396646585	9670	9670	9670	9670	0
176	20250326	162800	396646585	9670	9670	9670	9670	0
177	20250326	162700	396646585	9670	9670	9670	9670	0
178	20250326	162600	396646585	9670	9670	9670	9670	0
179	20250326	162500	396646585	9670	9670	9670	9670	0
180	20250326	162400	396646585	9670	9670	9670	9670	0
181	20250326	162300	396646585	9670	9670	9670	9670	0
182	20250326	162200	396646585	9670	9670	9670	9670	372
183	20250326	162100	396646585	9670	9670	9670	9670	0
184	20250326	162000	396646585	9670	9670	9670	9670	0
185	20250326	161900	396646585	9670	9670	9670	9670	0
186	20250326	161800	396646585	9670	9670	9670	9670	0
187	20250326	161700	396646585	9670	9670	9670	9670	0
188	20250326	161600	396646585	9670	9670	9670	9670	0
189	20250326	161500	396646585	9670	9670	9670	9670	0
190	20250326	161400	396646585	9670	9670	9670	9670	0
191	20250326	161300	396646585	9670	9670	9670	9670	0
192	20250326	161200	396646585	9670	9670	9670	9670	0
193	20250326	161100	396646585	9670	9670	9670	9670	0
194	20250326	161000	396646585	9670	9670	9670	9670	0
195	20250326	160900	396646585	9670	9670	9670	9670	0
196	20250326	160800	396646585	9670	9670	9670	9670	0
197	20250326	160700	396646585	9670	9670	9670	9670	0
198	20250326	160600	396646585	9670	9670	9670	9670	0
199	20250326	160500	396646585	9670	9670	9670	9670	0
200	20250326	160400	396646585	9670	9670	9670	9670	0
201	20250326	160300	396646585	9670	9670	9670	9670	0
202	20250326	160200	396646585	9670	9670	9670	9670	0
203	20250326	160100	396646585	9670	9670	9670	9670	0
204	20250326	160000	396646585	9670	9670	9670	9670	0
205	20250326	155900	396646585	9670	9670	9670	9670	0
206	20250326	155800	396646585	9670	9670	9670	9670	0
207	20250326	155700	396646585	9670	9670	9670	9670	0
208	20250326	155600	396646585	9670	9670	9670	9670	0
209	20250326	155500	396646585	9670	9670	9670	9670	0
210	20250326	155400	396646585	9670	9670	9670	9670	0
211	20250326	155300	396646585	9670	9670	9670	9670	0
212	20250326	155200	396646585	9670	9670	9670	9670	372
213	20250326	155100	396646585	9670	9670	9670	9670	0
214	20250326	155000	396646585	9670	9670	9670	9670	0
215	20250326	154900	396646585	9670	9670	9670	9670	0
216	20250326	154800	396646585	9670	9670	9670	9670	0
217	20250326	154700	396646585	9670	9670	9670	9670	0
218	20250326	154600	396646585	9670	9670	9670	9670	0
219	20250326	154500	396646585	9670	9670	9670	9670	0
220	20250326	154400	396646585	9670	9670	9670	9670	0
221	20250326	154300	396646585	9670	9670	9670	9670	0
222	20250326	154200	396646585	9670	9670	9670	9670	0
223	20250326	154100	396646585	9670	9670	9670	9670	0
224	20250326	154000	396646585	9670	9670	9670	9670	0
225	20250326	153900	396646585	9670	9670	9670	9670	0
226	20250326	153800	396646585	9670	9670	9670	9670	0
227	20250326	153700	396646585	9670	9670	9670	9670	0
228	20250326	153600	396646585	9670	9670	9670	9670	0
229	20250326	153500	396646585	9670	9670	9670	9670	0
230	20250326	153400	396646585	9670	9670	9670	9670	0
231	20250326	153300	396646585	9670	9670	9670	9670	0
232	20250326	153200	396646585	9670	9670	9670	9670	0
233	20250326	153100	396646585	9670	9670	9670	9670	0
234	20250326	153000	396646585	9670	9670	9670	9670	372
235	20250326	152900	393049345	9680	9680	9680	9680	0
236	20250326	152800	393049345	9680	9680	9680	9680	0
237	20250326	152700	393049345	9680	9680	9680	9680	0
238	20250326	152600	393049345	9680	9680	9680	9680	0
239	20250326	152500	393049345	9680	9680	9680	9680	0
240	20250326	152400	393049345	9680	9680	9680	9680	0
241	20250326	152300	393049345	9680	9680	9680	9680	0
242	20250326	152200	393049345	9680	9680	9680	9680	0
243	20250326	152100	393049345	9680	9680	9680	9680	0
244	20250326	152000	393049345	9680	9680	9680	9680	0
245	20250326	151900	393049345	9680	9680	9680	9680	2
246	20250326	151800	393029985	9680	9680	9680	9680	319
247	20250326	151700	389942065	9670	9670	9670	9670	0
248	20250326	151600	389942065	9670	9670	9670	9670	0
249	20250326	151500	389942065	9670	9680	9690	9670	219
250	20250326	151400	387820255	9680	9680	9680	9680	0
251	20250326	151300	387820255	9680	9680	9680	9680	1
252	20250326	151200	387810575	9680	9680	9680	9680	21
253	20250326	151100	387607295	9670	9670	9670	9670	0
254	20250326	151000	387607295	9670	9670	9670	9670	13
255	20250326	150900	387481585	9650	9650	9650	9650	219
256	20250326	150800	385368235	9650	9640	9650	9640	55
257	20250326	150700	384837495	9650	9650	9650	9650	31
258	20250326	150600	384538345	9650	9650	9650	9650	34
259	20250326	150500	384210245	9670	9670	9670	9670	0
260	20250326	150400	384210245	9670	9670	9670	9670	0
261	20250326	150300	384210245	9670	9670	9670	9670	2
262	20250326	150200	384190905	9640	9670	9670	9640	506
263	20250326	150100	379300885	9670	9650	9670	9650	808
264	20250326	150000	371493705	9650	9650	9650	9650	1
265	20250326	145900	371484055	9650	9650	9650	9650	40
266	20250326	145800	371098055	9650	9650	9650	9650	20
267	20250326	145700	370905055	9650	9650	9650	9650	12
268	20250326	145600	370789255	9640	9640	9640	9640	0
269	20250326	145500	370789255	9640	9650	9650	9640	275
270	20250326	145400	368138105	9650	9640	9650	9640	37
271	20250326	145300	367781065	9650	9650	9650	9640	268
272	20250326	145200	365196865	9650	9650	9650	9650	19
273	20250326	145100	365013515	9645	9660	9660	9645	1917
274	20250326	145000	346505515	9665	9665	9665	9665	0
275	20250326	144900	346505515	9665	9680	9680	9665	107
276	20250326	144800	345470840	9680	9680	9680	9670	27
277	20250326	144700	345209710	9690	9690	9690	9690	0
278	20250326	144600	345209710	9690	9690	9690	9690	5
279	20250326	144500	345161260	9690	9680	9690	9680	1000
280	20250326	144400	335472250	9680	9680	9680	9680	6
281	20250326	144300	335414170	9690	9670	9690	9670	6
282	20250326	144200	335356130	9670	9670	9670	9670	0
283	20250326	144100	335356130	9670	9670	9670	9670	0
284	20250326	144000	335356130	9670	9670	9670	9670	0
285	20250326	143900	335356130	9670	9670	9670	9670	0
286	20250326	143800	335356130	9670	9680	9690	9670	312
287	20250326	143700	332333020	9680	9680	9680	9680	0
288	20250326	143600	332333020	9680	9680	9680	9680	101
289	20250326	143500	331355340	9670	9670	9670	9670	0
290	20250326	143400	331355340	9670	9670	9670	9670	14
291	20250326	143300	331219960	9670	9670	9670	9670	47
292	20250326	143200	330765470	9660	9660	9660	9660	0
293	20250326	143100	330765470	9660	9660	9660	9660	0
294	20250326	143000	330765470	9660	9660	9660	9660	0
295	20250326	142900	330765470	9660	9670	9670	9660	50
296	20250326	142800	330281990	9670	9670	9670	9670	50
297	20250326	142700	329798490	9670	9670	9670	9670	2
298	20250326	142600	329779150	9660	9670	9670	9660	32
299	20250326	142500	329469810	9670	9670	9670	9670	0
300	20250326	142400	329469810	9670	9670	9670	9670	30
301	20250326	142300	329179710	9670	9660	9670	9660	6
302	20250326	142200	329121740	9660	9685	9685	9650	1515
303	20250326	142100	314482065	9690	9690	9690	9690	39
304	20250326	142000	314104155	9690	9690	9690	9690	0
305	20250326	141900	314104155	9690	9690	9690	9690	2
306	20250326	141800	314084775	9660	9660	9660	9660	0
307	20250326	141700	314084775	9660	9660	9660	9660	0
308	20250326	141600	314084775	9660	9660	9660	9660	0
309	20250326	141500	314084775	9660	9660	9660	9660	0
310	20250326	141400	314084775	9660	9660	9660	9660	0
311	20250326	141300	314084775	9660	9660	9660	9660	0
312	20250326	141200	314084775	9660	9660	9660	9660	0
313	20250326	141100	314084775	9660	9670	9670	9660	48
314	20250326	141000	313620815	9670	9670	9670	9670	0
315	20250326	140900	313620815	9670	9670	9670	9670	300
316	20250326	140800	310719815	9660	9660	9660	9660	0
317	20250326	140700	310719815	9660	9660	9660	9660	0
318	20250326	140600	310719815	9660	9700	9700	9660	644
319	20250326	140500	304496365	9700	9690	9700	9690	52
320	20250326	140400	303992475	9680	9680	9680	9680	50
321	20250326	140300	303508475	9690	9690	9690	9690	0
322	20250326	140200	303508475	9690	9690	9690	9690	110
323	20250326	140100	302442575	9660	9700	9700	9660	1004
324	20250326	140000	292733105	9700	9700	9700	9700	7
325	20250326	135900	292665205	9700	9700	9700	9700	0
326	20250326	135800	292665205	9700	9700	9700	9700	262
327	20250326	135700	290123805	9700	9700	9700	9700	2
328	20250326	135600	290104405	9700	9700	9700	9700	0
329	20250326	135500	290104405	9700	9700	9700	9700	0
330	20250326	135400	290104405	9700	9690	9700	9690	41
331	20250326	135300	289707105	9690	9690	9690	9690	58
332	20250326	135200	289145085	9690	9690	9690	9690	0
333	20250326	135100	289145085	9690	9680	9690	9680	24
334	20250326	135000	288912745	9690	9690	9690	9690	0
335	20250326	134900	288912745	9690	9690	9690	9690	0
336	20250326	134800	288912745	9690	9690	9690	9690	67
337	20250326	134700	288263515	9690	9690	9690	9690	0
338	20250326	134600	288263515	9690	9690	9690	9690	53
339	20250326	134500	287749945	9700	9700	9700	9700	32
340	20250326	134400	287439545	9690	9690	9690	9690	0
341	20250326	134300	287439545	9690	9690	9690	9690	18
342	20250326	134200	287265125	9690	9690	9690	9690	0
343	20250326	134100	287265125	9690	9690	9690	9690	0
344	20250326	134000	287265125	9690	9700	9700	9690	79
345	20250326	133900	286499575	9710	9710	9710	9710	2
346	20250326	133800	286480155	9700	9700	9700	9700	0
347	20250326	133700	286480155	9700	9700	9700	9700	0
348	20250326	133600	286480155	9700	9700	9700	9700	0
349	20250326	133500	286480155	9700	9700	9700	9700	3
350	20250326	133400	286451055	9710	9710	9710	9710	0
351	20250326	133300	286451055	9710	9710	9710	9710	0
352	20250326	133200	286451055	9710	9710	9710	9710	0
353	20250326	133100	286451055	9710	9710	9710	9710	0
354	20250326	133000	286451055	9710	9710	9710	9710	0
355	20250326	132900	286451055	9710	9710	9710	9710	0
356	20250326	132800	286451055	9710	9710	9710	9710	0
357	20250326	132700	286451055	9710	9710	9710	9710	29
358	20250326	132600	286169465	9700	9700	9700	9700	0
359	20250326	132500	286169465	9700	9700	9700	9700	0
360	20250326	132400	286169465	9700	9700	9700	9700	0
361	20250326	132300	286169465	9700	9700	9700	9700	219
362	20250326	132200	284045165	9700	9700	9700	9700	320
363	20250326	132100	280941165	9700	9700	9700	9700	344
364	20250326	132000	277604365	9690	9690	9690	9690	126
365	20250326	131900	276383425	9690	9690	9690	9690	18
366	20250326	131800	276209005	9680	9680	9680	9680	0
367	20250326	131700	276209005	9680	9680	9680	9670	200
368	20250326	131600	274274705	9670	9670	9670	9670	0
369	20250326	131500	274274705	9670	9670	9670	9670	0
370	20250326	131400	274274705	9670	9680	9680	9670	34
371	20250326	131300	273945915	9650	9650	9650	9650	0
372	20250326	131200	273945915	9650	9650	9650	9650	0
373	20250326	131100	273945915	9650	9670	9670	9650	579
374	20250326	131000	268355445	9690	9690	9690	9690	0
375	20250326	130900	268355445	9690	9670	9690	9670	8
376	20250326	130800	268277965	9660	9660	9660	9660	50
377	20250326	130700	267794965	9660	9660	9660	9660	39
378	20250326	130600	267418225	9660	9660	9660	9660	0
379	20250326	130500	267418225	9660	9700	9700	9660	2271
380	20250326	130400	245419775	9700	9690	9700	9690	188
381	20250326	130300	243596225	9680	9680	9680	9680	0
382	20250326	130200	243596225	9680	9680	9680	9680	0
383	20250326	130100	243596225	9680	9700	9700	9680	865
384	20250326	130000	235222625	9700	9700	9700	9700	5
385	20250326	125900	235174125	9700	9690	9700	9670	1410
386	20250326	125800	221518125	9700	9700	9700	9700	16
387	20250326	125700	221362925	9700	9700	9700	9700	150
388	20250326	125600	219907925	9690	9690	9690	9690	0
389	20250326	125500	219907925	9690	9730	9730	9690	5761
390	20250326	125400	163970985	9740	9740	9740	9740	2
391	20250326	125300	163951505	9740	9740	9740	9740	1
392	20250326	125200	163941765	9740	9730	9740	9730	3
393	20250326	125100	163912555	9740	9740	9740	9740	0
394	20250326	125000	163912555	9740	9740	9740	9740	17
395	20250326	124900	163746975	9740	9750	9750	9740	102
396	20250326	124800	162753305	9750	9750	9750	9750	1
397	20250326	124700	162743555	9760	9760	9760	9760	0
398	20250326	124600	162743555	9760	9760	9760	9760	0
399	20250326	124500	162743555	9760	9760	9760	9760	0
400	20250326	124400	162743555	9760	9760	9760	9760	0
401	20250326	124300	162743555	9760	9760	9760	9760	0
402	20250326	124200	162743555	9760	9760	9760	9760	0
403	20250326	124100	162743555	9760	9760	9760	9760	12
404	20250326	124000	162626435	9760	9760	9760	9760	2
405	20250326	123900	162606915	9760	9760	9760	9760	200
406	20250326	123800	160654915	9750	9750	9750	9750	0
407	20250326	123700	160654915	9750	9750	9750	9750	48
408	20250326	123600	160186915	9750	9750	9750	9750	3
409	20250326	123500	160157665	9760	9760	9760	9760	0
410	20250326	123400	160157665	9760	9760	9760	9760	0
411	20250326	123300	160157665	9760	9750	9760	9750	52
412	20250326	123200	159650515	9750	9750	9750	9750	7
413	20250326	123100	159582265	9750	9750	9750	9750	50
414	20250326	123000	159094765	9750	9750	9750	9750	12
415	20250326	122900	158977765	9750	9750	9750	9750	0
416	20250326	122800	158977765	9750	9750	9750	9750	0
417	20250326	122700	158977765	9750	9755	9755	9750	50
418	20250326	122600	158490235	9760	9760	9760	9760	0
419	20250326	122500	158490235	9760	9760	9760	9760	0
420	20250326	122400	158490235	9760	9760	9760	9760	0
421	20250326	122300	158490235	9760	9760	9760	9760	0
422	20250326	122200	158490235	9760	9760	9760	9760	0
423	20250326	122100	158490235	9760	9760	9760	9760	101
424	20250326	122000	157504475	9760	9760	9760	9760	1
425	20250326	121900	157494715	9760	9760	9760	9760	1
426	20250326	121800	157484955	9760	9760	9760	9760	0
427	20250326	121700	157484955	9760	9760	9760	9760	0
428	20250326	121600	157484955	9760	9760	9760	9760	0
429	20250326	121500	157484955	9760	9760	9760	9760	100
430	20250326	121400	156508955	9760	9760	9760	9760	2
431	20250326	121300	156489435	9760	9760	9760	9760	0
432	20250326	121200	156489435	9760	9760	9760	9760	0
433	20250326	121100	156489435	9760	9760	9760	9760	0
434	20250326	121000	156489435	9760	9760	9760	9760	1
435	20250326	120900	156479675	9760	9760	9760	9760	10
436	20250326	120800	156382075	9760	9760	9760	9760	0
437	20250326	120700	156382075	9760	9760	9760	9760	3
438	20250326	120600	156352795	9760	9760	9760	9760	60
439	20250326	120500	155767195	9760	9760	9760	9760	1
440	20250326	120400	155757435	9750	9750	9750	9750	1
441	20250326	120300	155747685	9750	9750	9750	9750	0
442	20250326	120200	155747685	9750	9750	9750	9750	0
443	20250326	120100	155747685	9750	9750	9750	9750	0
444	20250326	120000	155747685	9750	9750	9750	9750	93
445	20250326	115900	154840935	9750	9750	9750	9750	0
446	20250326	115800	154840935	9750	9750	9750	9750	0
447	20250326	115700	154840935	9750	9750	9750	9750	0
448	20250326	115600	154840935	9750	9750	9750	9750	0
449	20250326	115500	154840935	9750	9750	9750	9750	0
450	20250326	115400	154840935	9750	9750	9750	9750	7
451	20250326	115300	154772685	9760	9760	9760	9760	0
452	20250326	115200	154772685	9760	9760	9760	9760	35
453	20250326	115100	154431085	9760	9760	9760	9760	0
454	20250326	115000	154431085	9760	9760	9760	9760	0
455	20250326	114900	154431085	9760	9760	9760	9760	0
456	20250326	114800	154431085	9760	9760	9760	9760	0
457	20250326	114700	154431085	9760	9760	9760	9760	27
458	20250326	114600	154167565	9760	9760	9760	9760	0
459	20250326	114500	154167565	9760	9760	9760	9760	0
460	20250326	114400	154167565	9760	9760	9760	9760	5
461	20250326	114300	154118765	9760	9760	9760	9760	0
462	20250326	114200	154118765	9760	9760	9760	9760	0
463	20250326	114100	154118765	9760	9760	9760	9760	0
464	20250326	114000	154118765	9760	9760	9760	9760	0
465	20250326	113900	154118765	9760	9760	9760	9760	0
466	20250326	113800	154118765	9760	9760	9760	9760	8
467	20250326	113700	154040685	9750	9750	9750	9750	0
468	20250326	113600	154040685	9750	9750	9750	9750	73
469	20250326	113500	153328935	9760	9760	9760	9760	0
470	20250326	113400	153328935	9760	9760	9760	9760	0
471	20250326	113300	153328935	9760	9760	9760	9760	0
472	20250326	113200	153328935	9760	9760	9760	9760	0
473	20250326	113100	153328935	9760	9760	9760	9760	21
474	20250326	113000	153123975	9750	9750	9750	9750	0
475	20250326	112900	153123975	9750	9750	9750	9750	0
476	20250326	112800	153123975	9750	9750	9750	9750	0
477	20250326	112700	153123975	9750	9750	9750	9750	0
478	20250326	112600	153123975	9750	9750	9750	9750	0
479	20250326	112500	153123975	9750	9750	9750	9750	0
480	20250326	112400	153123975	9750	9750	9750	9750	0
481	20250326	112300	153123975	9750	9750	9750	9750	0
482	20250326	112200	153123975	9750	9750	9750	9750	0
483	20250326	112100	153123975	9750	9750	9750	9750	353
484	20250326	112000	149682225	9780	9780	9780	9780	2422
485	20250326	111900	125995065	9750	9750	9750	9750	0
486	20250326	111800	125995065	9750	9750	9750	9750	0
487	20250326	111700	125995065	9750	9750	9750	9750	0
488	20250326	111600	125995065	9750	9750	9750	9750	0
489	20250326	111500	125995065	9750	9750	9750	9750	0
490	20250326	111400	125995065	9750	9750	9750	9750	12
491	20250326	111300	125878065	9780	9780	9780	9780	2
492	20250326	111200	125858505	9780	9780	9780	9780	0
493	20250326	111100	125858505	9780	9780	9780	9780	0
494	20250326	111000	125858505	9780	9760	9780	9760	2760
495	20250326	110900	98909605	9750	9750	9750	9750	0
496	20250326	110800	98909605	9750	9750	9750	9750	2
497	20250326	110700	98890105	9760	9760	9760	9760	0
498	20250326	110600	98890105	9760	9750	9760	9750	155
499	20250326	110500	97378845	9750	9750	9750	9750	0
500	20250326	110400	97378845	9750	9750	9750	9750	0
501	20250326	110300	97378845	9750	9750	9750	9750	0
502	20250326	110200	97378845	9750	9750	9750	9750	5
503	20250326	110100	97330095	9750	9750	9750	9750	0
504	20250326	110000	97330095	9750	9750	9750	9750	1
505	20250326	105900	97320345	9730	9730	9730	9730	10
506	20250326	105800	97223045	9750	9750	9750	9750	0
507	20250326	105700	97223045	9750	9750	9750	9750	20
508	20250326	105600	97028045	9750	9750	9750	9750	0
509	20250326	105500	97028045	9750	9750	9750	9750	1
510	20250326	105400	97018295	9760	9760	9760	9760	51
511	20250326	105300	96520535	9760	9760	9760	9760	2
512	20250326	105200	96501015	9760	9760	9760	9760	0
513	20250326	105100	96501015	9760	9760	9760	9760	0
514	20250326	105000	96501015	9760	9760	9760	9760	5
515	20250326	104900	96452215	9730	9730	9730	9730	0
516	20250326	104800	96452215	9730	9740	9740	9730	10
517	20250326	104700	96354905	9750	9750	9750	9750	0
518	20250326	104600	96354905	9750	9750	9750	9750	70
519	20250326	104500	95672405	9750	9750	9750	9750	0
520	20250326	104400	95672405	9750	9730	9750	9730	101
521	20250326	104300	94689655	9730	9730	9730	9730	0
522	20250326	104200	94689655	9730	9730	9730	9730	343
523	20250326	104100	91352265	9730	9730	9730	9730	0
524	20250326	104000	91352265	9730	9730	9730	9730	1
525	20250326	103900	91342535	9710	9710	9710	9710	0
526	20250326	103800	91342535	9710	9710	9710	9710	91
527	20250326	103700	90458925	9710	9720	9720	9710	214
528	20250326	103600	88379655	9730	9730	9730	9720	87
529	20250326	103500	87533435	9720	9740	9740	9720	94
530	20250326	103400	86618665	9740	9740	9740	9740	0
531	20250326	103300	86618665	9740	9740	9740	9740	0
532	20250326	103200	86618665	9740	9730	9740	9730	8
533	20250326	103100	86540805	9720	9720	9720	9720	0
534	20250326	103000	86540805	9720	9720	9720	9720	170
535	20250326	102900	84888405	9720	9750	9750	9710	174
536	20250326	102800	83197235	9710	9710	9710	9710	0
537	20250326	102700	83197235	9710	9710	9710	9710	0
538	20250326	102600	83197235	9710	9740	9740	9710	1109
539	20250326	102500	72410925	9740	9750	9750	9740	362
540	20250326	102400	68884545	9750	9750	9750	9750	238
541	20250326	102300	66564045	9750	9750	9750	9750	1
542	20250326	102200	66554295	9750	9760	9760	9750	215
543	20250326	102100	64457495	9760	9760	9760	9760	47
544	20250326	102000	63998775	9760	9750	9760	9750	3
545	20250326	101900	63969505	9750	9760	9760	9750	79
546	20250326	101800	63198705	9760	9760	9760	9760	0
547	20250326	101700	63198705	9760	9760	9760	9760	8
548	20250326	101600	63120625	9760	9750	9760	9750	500
549	20250326	101500	58245605	9750	9750	9750	9750	7
550	20250326	101400	58177355	9750	9750	9750	9750	10
551	20250326	101300	58079855	9780	9760	9780	9760	10
552	20250326	101200	57982215	9780	9780	9780	9780	4
553	20250326	101100	57943095	9780	9780	9780	9780	10
554	20250326	101000	57845295	9780	9780	9780	9780	0
555	20250326	100900	57845295	9780	9780	9780	9780	36
556	20250326	100800	57493215	9760	9760	9760	9760	98
557	20250326	100700	56536735	9760	9760	9760	9760	22
558	20250326	100600	56322015	9750	9750	9750	9750	0
559	20250326	100500	56322015	9750	9750	9750	9750	0
560	20250326	100400	56322015	9750	9750	9750	9750	0
561	20250326	100300	56322015	9750	9750	9750	9750	0
562	20250326	100200	56322015	9750	9750	9750	9750	0
563	20250326	100100	56322015	9750	9760	9760	9750	1158
564	20250326	100000	45028755	9760	9760	9760	9760	209
565	20250326	095900	42988915	9770	9770	9770	9770	2
566	20250326	095800	42969375	9760	9760	9760	9760	203
567	20250326	095700	40988095	9760	9780	9780	9760	423
568	20250326	095600	36859325	9780	9780	9780	9780	13
569	20250326	095500	36732185	9770	9770	9770	9770	0
570	20250326	095400	36732185	9770	9770	9770	9770	0
571	20250326	095300	36732185	9770	9770	9770	9770	0
572	20250326	095200	36732185	9770	9770	9770	9770	0
573	20250326	095100	36732185	9770	9770	9770	9770	37
574	20250326	095000	36370695	9770	9780	9780	9770	113
575	20250326	094900	35266185	9780	9780	9780	9780	50
576	20250326	094800	34777185	9780	9780	9780	9780	2
577	20250326	094700	34757625	9780	9780	9780	9780	4
578	20250326	094600	34718505	9780	9780	9780	9780	5
579	20250326	094500	34669605	9780	9780	9780	9780	31
580	20250326	094400	34366425	9780	9780	9780	9770	57
581	20250326	094300	33808985	9770	9770	9770	9770	0
582	20250326	094200	33808985	9770	9770	9770	9770	10
583	20250326	094100	33711285	9760	9760	9760	9760	0
584	20250326	094000	33711285	9760	9760	9760	9760	136
585	20250326	093900	32383925	9770	9780	9780	9770	681
586	20250326	093800	25728550	9780	9780	9780	9780	0
587	20250326	093700	25728550	9780	9780	9780	9780	200
588	20250326	093600	23772550	9780	9810	9810	9780	1347
589	20250326	093500	10582740	9820	9820	9820	9820	0
590	20250326	093400	10582740	9820	9820	9820	9820	5
591	20250326	093300	10533640	9810	9810	9810	9810	4
592	20250326	093200	10494400	9810	9820	9820	9810	18
593	20250326	093100	10317690	9820	9820	9820	9820	0
594	20250326	093000	10317690	9820	9820	9820	9820	3
595	20250326	092900	10288230	9810	9810	9810	9810	1
596	20250326	092800	10278420	9800	9800	9800	9800	4
597	20250326	092700	10239220	9800	9820	9820	9800	440
598	20250326	092600	5925630	9820	9820	9820	9820	48
599	20250326	092500	5454270	9820	9820	9820	9820	0
600	20250326	092400	5454270	9820	9820	9820	9820	2
601	20250326	092300	5434630	9820	9820	9820	9820	0
602	20250326	092200	5434630	9820	9820	9820	9820	22
603	20250326	092100	5218590	9830	9830	9830	9830	8
604	20250326	092000	5139950	9830	9830	9830	9830	0
605	20250326	091900	5139950	9830	9830	9830	9830	25
606	20250326	091800	4894200	9830	9830	9830	9830	1
607	20250326	091700	4884370	9830	9820	9840	9800	220
608	20250326	091600	2725500	9820	9820	9820	9820	0
609	20250326	091500	2725500	9820	9820	9820	9820	0
610	20250326	091400	2725500	9820	9820	9820	9820	0
611	20250326	091300	2725500	9820	9820	9820	9820	2
612	20250326	091200	2705860	9810	9810	9810	9810	40
613	20250326	091100	2313460	9810	9810	9810	9810	0
614	20250326	091000	2313460	9810	9810	9810	9810	0
615	20250326	090900	2313460	9810	9810	9810	9810	15
616	20250326	090800	2166310	9800	9800	9800	9800	100
617	20250326	090700	1186310	9800	9800	9800	9800	14
618	20250326	090600	1049110	9800	9800	9800	9800	0
619	20250326	090500	1049110	9800	9810	9810	9800	6
620	20250326	090400	990260	9800	9800	9800	9800	68
621	20250326	090300	323860	9800	9800	9800	9800	0
622	20250326	090200	323860	9800	9800	9800	9800	0
623	20250326	090100	323860	9800	9800	9800	9800	7
624	20250326	090000	255260	9790	9860	9860	9790	26