KissMeData/118990/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	201700	495816990	9730	9730	9730	9730	1460
3	20250326	201600	495816990	9730	9730	9730	9730	0
4	20250326	201500	495816990	9730	9730	9730	9730	0
5	20250326	201400	495816990	9730	9730	9730	9730	0
6	20250326	201300	495816990	9730	9730	9730	9730	0
7	20250326	201200	495816990	9730	9730	9730	9730	0
8	20250326	201100	495816990	9730	9730	9730	9730	0
9	20250326	201000	495816990	9730	9730	9730	9730	0
10	20250326	200900	495816990	9730	9730	9730	9730	0
11	20250326	200800	495816990	9730	9730	9730	9730	0
12	20250326	200700	495816990	9730	9730	9730	9730	0
13	20250326	200600	495816990	9730	9730	9730	9730	0
14	20250326	200500	495816990	9730	9730	9730	9730	0
15	20250326	200400	495816990	9730	9730	9730	9730	0
16	20250326	200300	495816990	9730	9730	9730	9730	0
17	20250326	200200	495816990	9730	9730	9730	9730	0
18	20250326	200100	495816990	9730	9730	9730	9730	0
19	20250326	200000	495816990	9730	9730	9730	9730	0
20	20250326	195900	495816990	9730	9730	9730	9730	0
21	20250326	195800	495816990	9730	9730	9730	9730	0
22	20250326	195700	495816990	9730	9730	9730	9730	0
23	20250326	195600	495816990	9730	9730	9730	9730	0
24	20250326	195500	495816990	9730	9730	9730	9730	0
25	20250326	195400	495816990	9730	9730	9730	9730	0
26	20250326	195300	495816990	9730	9730	9730	9730	0
27	20250326	195200	495816990	9730	9730	9730	9730	0
28	20250326	195100	495816990	9730	9730	9730	9730	0
29	20250326	195000	495816990	9730	9730	9730	9730	0
30	20250326	194900	495816990	9730	9730	9730	9730	0
31	20250326	194800	495816990	9730	9730	9730	9730	0
32	20250326	194700	495816990	9730	9730	9730	9730	1460
33	20250326	194600	495816990	9730	9730	9730	9730	0
34	20250326	194500	495816990	9730	9730	9730	9730	0
35	20250326	194400	495816990	9730	9730	9730	9730	0
36	20250326	194300	495816990	9730	9730	9730	9730	0
37	20250326	194200	495816990	9730	9730	9730	9730	0
38	20250326	194100	495816990	9730	9730	9730	9730	0
39	20250326	194000	495816990	9730	9730	9730	9730	0
40	20250326	193900	495816990	9730	9730	9730	9730	0
41	20250326	193800	495816990	9730	9730	9730	9730	0
42	20250326	193700	495816990	9730	9730	9730	9730	0
43	20250326	193600	495816990	9730	9730	9730	9730	0
44	20250326	193500	495816990	9730	9730	9730	9730	0
45	20250326	193400	495816990	9730	9730	9730	9730	0
46	20250326	193300	495816990	9730	9730	9730	9730	0
47	20250326	193200	495816990	9730	9730	9730	9730	0
48	20250326	193100	495816990	9730	9730	9730	9730	0
49	20250326	193000	495816990	9730	9730	9730	9730	0
50	20250326	192900	495816990	9730	9730	9730	9730	0
51	20250326	192800	495816990	9730	9730	9730	9730	0
52	20250326	192700	495816990	9730	9730	9730	9730	0
53	20250326	192600	495816990	9730	9730	9730	9730	0
54	20250326	192500	495816990	9730	9730	9730	9730	0
55	20250326	192400	495816990	9730	9730	9730	9730	0
56	20250326	192300	495816990	9730	9730	9730	9730	0
57	20250326	192200	495816990	9730	9730	9730	9730	0
58	20250326	192100	495816990	9730	9730	9730	9730	0
59	20250326	192000	495816990	9730	9730	9730	9730	0
60	20250326	191900	495816990	9730	9730	9730	9730	0
61	20250326	191800	495816990	9730	9730	9730	9730	0
62	20250326	191700	495816990	9730	9730	9730	9730	1460
63	20250326	191600	495816990	9730	9730	9730	9730	0
64	20250326	191500	495816990	9730	9730	9730	9730	0
65	20250326	191400	495816990	9730	9730	9730	9730	0
66	20250326	191300	495816990	9730	9730	9730	9730	0
67	20250326	191200	495816990	9730	9730	9730	9730	0
68	20250326	191100	495816990	9730	9730	9730	9730	0
69	20250326	191000	495816990	9730	9730	9730	9730	0
70	20250326	190900	495816990	9730	9730	9730	9730	0
71	20250326	190800	495816990	9730	9730	9730	9730	0
72	20250326	190700	495816990	9730	9730	9730	9730	0
73	20250326	190600	495816990	9730	9730	9730	9730	0
74	20250326	190500	495816990	9730	9730	9730	9730	0
75	20250326	190400	495816990	9730	9730	9730	9730	0
76	20250326	190300	495816990	9730	9730	9730	9730	0
77	20250326	190200	495816990	9730	9730	9730	9730	0
78	20250326	190100	495816990	9730	9730	9730	9730	0
79	20250326	190000	495816990	9730	9730	9730	9730	0
80	20250326	185900	495816990	9730	9730	9730	9730	0
81	20250326	185800	495816990	9730	9730	9730	9730	0
82	20250326	185700	495816990	9730	9730	9730	9730	0
83	20250326	185600	495816990	9730	9730	9730	9730	0
84	20250326	185500	495816990	9730	9730	9730	9730	0
85	20250326	185400	495816990	9730	9730	9730	9730	0
86	20250326	185300	495816990	9730	9730	9730	9730	0
87	20250326	185200	495816990	9730	9730	9730	9730	0
88	20250326	185100	495816990	9730	9730	9730	9730	0
89	20250326	185000	495816990	9730	9730	9730	9730	0
90	20250326	184900	495816990	9730	9730	9730	9730	0
91	20250326	184800	495816990	9730	9730	9730	9730	0
92	20250326	184700	495816990	9730	9730	9730	9730	1460
93	20250326	184600	495816990	9730	9730	9730	9730	0
94	20250326	184500	495816990	9730	9730	9730	9730	0
95	20250326	184400	495816990	9730	9730	9730	9730	0
96	20250326	184300	495816990	9730	9730	9730	9730	0
97	20250326	184200	495816990	9730	9730	9730	9730	0
98	20250326	184100	495816990	9730	9730	9730	9730	0
99	20250326	184000	495816990	9730	9730	9730	9730	0
100	20250326	183900	495816990	9730	9730	9730	9730	0
101	20250326	183800	495816990	9730	9730	9730	9730	0
102	20250326	183700	495816990	9730	9730	9730	9730	0
103	20250326	183600	495816990	9730	9730	9730	9730	0
104	20250326	183500	495816990	9730	9730	9730	9730	0
105	20250326	183400	495816990	9730	9730	9730	9730	0
106	20250326	183300	495816990	9730	9730	9730	9730	0
107	20250326	183200	495816990	9730	9730	9730	9730	0
108	20250326	183100	495816990	9730	9730	9730	9730	0
109	20250326	183000	495816990	9730	9730	9730	9730	0
110	20250326	182900	495816990	9730	9730	9730	9730	0
111	20250326	182800	495816990	9730	9730	9730	9730	0
112	20250326	182700	495816990	9730	9730	9730	9730	0
113	20250326	182600	495816990	9730	9730	9730	9730	0
114	20250326	182500	495816990	9730	9730	9730	9730	0
115	20250326	182400	495816990	9730	9730	9730	9730	0
116	20250326	182300	495816990	9730	9730	9730	9730	0
117	20250326	182200	495816990	9730	9730	9730	9730	0
118	20250326	182100	495816990	9730	9730	9730	9730	0
119	20250326	182000	495816990	9730	9730	9730	9730	0
120	20250326	181900	495816990	9730	9730	9730	9730	0
121	20250326	181800	495816990	9730	9730	9730	9730	0
122	20250326	181700	495816990	9730	9730	9730	9730	1460
123	20250326	181600	495816990	9730	9730	9730	9730	0
124	20250326	181500	495816990	9730	9730	9730	9730	0
125	20250326	181400	495816990	9730	9730	9730	9730	0
126	20250326	181300	495816990	9730	9730	9730	9730	0
127	20250326	181200	495816990	9730	9730	9730	9730	0
128	20250326	181100	495816990	9730	9730	9730	9730	0
129	20250326	181000	495816990	9730	9730	9730	9730	0
130	20250326	180900	495816990	9730	9730	9730	9730	0
131	20250326	180800	495816990	9730	9730	9730	9730	0
132	20250326	180700	495816990	9730	9730	9730	9730	0
133	20250326	180600	495816990	9730	9730	9730	9730	0
134	20250326	180500	495816990	9730	9730	9730	9730	0
135	20250326	180400	495816990	9730	9730	9730	9730	0
136	20250326	180300	495816990	9730	9730	9730	9730	0
137	20250326	180200	495816990	9730	9730	9730	9730	0
138	20250326	180100	495816990	9730	9730	9730	9730	0
139	20250326	180000	495816990	9730	9730	9730	9730	0
140	20250326	175900	495816990	9730	9730	9730	9730	0
141	20250326	175800	495816990	9730	9730	9730	9730	0
142	20250326	175700	495816990	9730	9730	9730	9730	0
143	20250326	175600	495816990	9730	9730	9730	9730	0
144	20250326	175500	495816990	9730	9730	9730	9730	0
145	20250326	175400	495816990	9730	9730	9730	9730	0
146	20250326	175300	495816990	9730	9730	9730	9730	0
147	20250326	175200	495816990	9730	9730	9730	9730	0
148	20250326	175100	495816990	9730	9730	9730	9730	0
149	20250326	175000	495816990	9730	9730	9730	9730	0
150	20250326	174900	495816990	9730	9730	9730	9730	0
151	20250326	174800	495816990	9730	9730	9730	9730	0
152	20250326	174700	495816990	9730	9730	9730	9730	1460
153	20250326	174600	495816990	9730	9730	9730	9730	0
154	20250326	174500	495816990	9730	9730	9730	9730	0
155	20250326	174400	495816990	9730	9730	9730	9730	0
156	20250326	174300	495816990	9730	9730	9730	9730	0
157	20250326	174200	495816990	9730	9730	9730	9730	0
158	20250326	174100	495816990	9730	9730	9730	9730	0
159	20250326	174000	495816990	9730	9730	9730	9730	0
160	20250326	173900	495816990	9730	9730	9730	9730	0
161	20250326	173800	495816990	9730	9730	9730	9730	0
162	20250326	173700	495816990	9730	9730	9730	9730	0
163	20250326	173600	495816990	9730	9730	9730	9730	0
164	20250326	173500	495816990	9730	9730	9730	9730	0
165	20250326	173400	495816990	9730	9730	9730	9730	0
166	20250326	173300	495816990	9730	9730	9730	9730	0
167	20250326	173200	495816990	9730	9730	9730	9730	0
168	20250326	173100	495816990	9730	9730	9730	9730	0
169	20250326	173000	495816990	9730	9730	9730	9730	0
170	20250326	172900	495816990	9730	9730	9730	9730	0
171	20250326	172800	495816990	9730	9730	9730	9730	0
172	20250326	172700	495816990	9730	9730	9730	9730	0
173	20250326	172600	495816990	9730	9730	9730	9730	0
174	20250326	172500	495816990	9730	9730	9730	9730	0
175	20250326	172400	495816990	9730	9730	9730	9730	0
176	20250326	172300	495816990	9730	9730	9730	9730	0
177	20250326	172200	495816990	9730	9730	9730	9730	0
178	20250326	172100	495816990	9730	9730	9730	9730	0
179	20250326	172000	495816990	9730	9730	9730	9730	0
180	20250326	171900	495816990	9730	9730	9730	9730	0
181	20250326	171800	495816990	9730	9730	9730	9730	0
182	20250326	171700	495816990	9730	9730	9730	9730	1460
183	20250326	171600	495816990	9730	9730	9730	9730	0
184	20250326	171500	495816990	9730	9730	9730	9730	0
185	20250326	171400	495816990	9730	9730	9730	9730	0
186	20250326	171300	495816990	9730	9730	9730	9730	0
187	20250326	171200	495816990	9730	9730	9730	9730	0
188	20250326	171100	495816990	9730	9730	9730	9730	0
189	20250326	171000	495816990	9730	9730	9730	9730	0
190	20250326	170900	495816990	9730	9730	9730	9730	0
191	20250326	170800	495816990	9730	9730	9730	9730	0
192	20250326	170700	495816990	9730	9730	9730	9730	0
193	20250326	170600	495816990	9730	9730	9730	9730	0
194	20250326	170500	495816990	9730	9730	9730	9730	0
195	20250326	170400	495816990	9730	9730	9730	9730	0
196	20250326	170300	495816990	9730	9730	9730	9730	0
197	20250326	170200	495816990	9730	9730	9730	9730	0
198	20250326	170100	495816990	9730	9730	9730	9730	0
199	20250326	170000	495816990	9730	9730	9730	9730	0
200	20250326	165900	495816990	9730	9730	9730	9730	0
201	20250326	165800	495816990	9730	9730	9730	9730	0
202	20250326	165700	495816990	9730	9730	9730	9730	0
203	20250326	165600	495816990	9730	9730	9730	9730	0
204	20250326	165500	495816990	9730	9730	9730	9730	0
205	20250326	165400	495816990	9730	9730	9730	9730	0
206	20250326	165300	495816990	9730	9730	9730	9730	0
207	20250326	165200	495816990	9730	9730	9730	9730	0
208	20250326	165100	495816990	9730	9730	9730	9730	0
209	20250326	165000	495816990	9730	9730	9730	9730	0
210	20250326	164900	495816990	9730	9730	9730	9730	0
211	20250326	164800	495816990	9730	9730	9730	9730	0
212	20250326	164700	495816990	9730	9730	9730	9730	1460
213	20250326	164600	495816990	9730	9730	9730	9730	0
214	20250326	164500	495816990	9730	9730	9730	9730	0
215	20250326	164400	495816990	9730	9730	9730	9730	0
216	20250326	164300	495816990	9730	9730	9730	9730	0
217	20250326	164200	495816990	9730	9730	9730	9730	0
218	20250326	164100	495816990	9730	9730	9730	9730	0
219	20250326	164000	495816990	9730	9730	9730	9730	0
220	20250326	163900	495816990	9730	9730	9730	9730	0
221	20250326	163800	495816990	9730	9730	9730	9730	0
222	20250326	163700	495816990	9730	9730	9730	9730	0
223	20250326	163600	495816990	9730	9730	9730	9730	0
224	20250326	163500	495816990	9730	9730	9730	9730	0
225	20250326	163400	495816990	9730	9730	9730	9730	0
226	20250326	163300	495816990	9730	9730	9730	9730	0
227	20250326	163200	495816990	9730	9730	9730	9730	0
228	20250326	163100	495816990	9730	9730	9730	9730	0
229	20250326	163000	495816990	9730	9730	9730	9730	0
230	20250326	162900	495816990	9730	9730	9730	9730	0
231	20250326	162800	495816990	9730	9730	9730	9730	0
232	20250326	162700	495816990	9730	9730	9730	9730	0
233	20250326	162600	495816990	9730	9730	9730	9730	0
234	20250326	162500	495816990	9730	9730	9730	9730	0
235	20250326	162400	495816990	9730	9730	9730	9730	0
236	20250326	162300	495816990	9730	9730	9730	9730	0
237	20250326	162200	495816990	9730	9730	9730	9730	0
238	20250326	162100	495816990	9730	9730	9730	9730	0
239	20250326	162000	495816990	9730	9730	9730	9730	0
240	20250326	161900	495816990	9730	9730	9730	9730	0
241	20250326	161800	495816990	9730	9730	9730	9730	0
242	20250326	161700	495816990	9730	9730	9730	9730	1460
243	20250326	161600	495816990	9730	9730	9730	9730	0
244	20250326	161500	495816990	9730	9730	9730	9730	0
245	20250326	161400	495816990	9730	9730	9730	9730	0
246	20250326	161300	495816990	9730	9730	9730	9730	0
247	20250326	161200	495816990	9730	9730	9730	9730	0
248	20250326	161100	495816990	9730	9730	9730	9730	0
249	20250326	161000	495816990	9730	9730	9730	9730	0
250	20250326	160900	495816990	9730	9730	9730	9730	0
251	20250326	160800	495816990	9730	9730	9730	9730	0
252	20250326	160700	495816990	9730	9730	9730	9730	0
253	20250326	160600	495816990	9730	9730	9730	9730	0
254	20250326	160500	495816990	9730	9730	9730	9730	0
255	20250326	160400	495816990	9730	9730	9730	9730	0
256	20250326	160300	495816990	9730	9730	9730	9730	0
257	20250326	160200	495816990	9730	9730	9730	9730	0
258	20250326	160100	495816990	9730	9730	9730	9730	0
259	20250326	160000	495816990	9730	9730	9730	9730	0
260	20250326	155900	495816990	9730	9730	9730	9730	0
261	20250326	155800	495816990	9730	9730	9730	9730	0
262	20250326	155700	495816990	9730	9730	9730	9730	0
263	20250326	155600	495816990	9730	9730	9730	9730	0
264	20250326	155500	495816990	9730	9730	9730	9730	0
265	20250326	155400	495816990	9730	9730	9730	9730	0
266	20250326	155300	495816990	9730	9730	9730	9730	0
267	20250326	155200	495816990	9730	9730	9730	9730	0
268	20250326	155100	495816990	9730	9730	9730	9730	0
269	20250326	155000	495816990	9730	9730	9730	9730	0
270	20250326	154900	495816990	9730	9730	9730	9730	0
271	20250326	154800	495816990	9730	9730	9730	9730	0
272	20250326	154700	495816990	9730	9730	9730	9730	1460
273	20250326	154600	495816990	9730	9730	9730	9730	0
274	20250326	154500	495816990	9730	9730	9730	9730	0
275	20250326	154400	495816990	9730	9730	9730	9730	0
276	20250326	154300	495816990	9730	9730	9730	9730	0
277	20250326	154200	495816990	9730	9730	9730	9730	0
278	20250326	154100	495816990	9730	9730	9730	9730	0
279	20250326	154000	495816990	9730	9730	9730	9730	0
280	20250326	153900	495816990	9730	9730	9730	9730	0
281	20250326	153800	495816990	9730	9730	9730	9730	0
282	20250326	153700	495816990	9730	9730	9730	9730	0
283	20250326	153600	495816990	9730	9730	9730	9730	0
284	20250326	153500	495816990	9730	9730	9730	9730	0
285	20250326	153400	495816990	9730	9730	9730	9730	0
286	20250326	153300	495816990	9730	9730	9730	9730	0
287	20250326	153200	495816990	9730	9730	9730	9730	0
288	20250326	153100	495816990	9730	9730	9730	9730	0
289	20250326	153000	495816990	9730	9730	9730	9730	1460
290	20250326	152900	481611190	9730	9730	9730	9730	0
291	20250326	152800	481611190	9730	9730	9730	9730	0
292	20250326	152700	481611190	9730	9730	9730	9730	0
293	20250326	152600	481611190	9730	9730	9730	9730	0
294	20250326	152500	481611190	9730	9730	9730	9730	0
295	20250326	152400	481611190	9730	9730	9730	9730	0
296	20250326	152300	481611190	9730	9730	9730	9730	0
297	20250326	152200	481611190	9730	9730	9730	9730	0
298	20250326	152100	481611190	9730	9730	9730	9730	0
299	20250326	152000	481611190	9730	9730	9730	9730	0
300	20250326	151900	481611190	9730	9720	9730	9680	165
301	20250326	151800	480007560	9720	9690	9720	9690	318
302	20250326	151700	476926080	9700	9700	9700	9690	1050
303	20250326	151600	466750290	9690	9700	9700	9690	184
304	20250326	151500	464966000	9700	9700	9700	9700	55
305	20250326	151400	464432500	9700	9700	9700	9700	21
306	20250326	151300	464228800	9700	9700	9700	9700	131
307	20250326	151200	462958100	9700	9700	9700	9700	10
308	20250326	151100	462861100	9700	9700	9700	9700	10
309	20250326	151000	462764100	9690	9690	9690	9690	19
310	20250326	150900	462579990	9690	9690	9690	9690	0
311	20250326	150800	462579990	9690	9690	9690	9690	24
312	20250326	150700	462347430	9690	9690	9690	9690	0
313	20250326	150600	462347430	9690	9690	9690	9690	0
314	20250326	150500	462347430	9690	9690	9690	9690	0
315	20250326	150400	462347430	9690	9690	9690	9690	0
316	20250326	150300	462347430	9690	9710	9710	9690	1166
317	20250326	150200	451038740	9710	9710	9710	9710	0
318	20250326	150100	451038740	9710	9710	9710	9710	0
319	20250326	150000	451038740	9710	9710	9710	9710	128
320	20250326	145900	449795860	9700	9700	9700	9700	0
321	20250326	145800	449795860	9700	9700	9700	9700	0
322	20250326	145700	449795860	9700	9710	9710	9690	220
323	20250326	145600	447662410	9710	9710	9710	9710	0
324	20250326	145500	447662410	9710	9710	9710	9710	0
325	20250326	145400	447662410	9710	9710	9710	9710	6
326	20250326	145300	447604150	9710	9710	9710	9710	0
327	20250326	145200	447604150	9710	9710	9710	9710	69
328	20250326	145100	446934160	9710	9710	9710	9710	84
329	20250326	145000	446118520	9710	9710	9710	9710	0
330	20250326	144900	446118520	9710	9710	9710	9710	163
331	20250326	144800	444535790	9715	9715	9715	9715	0
332	20250326	144700	444535790	9715	9715	9715	9715	0
333	20250326	144600	444535790	9715	9715	9715	9715	0
334	20250326	144500	444535790	9715	9715	9715	9715	11
335	20250326	144400	444428925	9710	9710	9710	9710	0
336	20250326	144300	444428925	9710	9710	9710	9710	0
337	20250326	144200	444428925	9710	9710	9710	9710	0
338	20250326	144100	444428925	9710	9710	9710	9710	117
339	20250326	144000	443292855	9720	9720	9720	9720	3
340	20250326	143900	443263695	9720	9720	9720	9710	185
341	20250326	143800	441466575	9720	9720	9720	9720	1
342	20250326	143700	441456855	9700	9700	9700	9700	0
343	20250326	143600	441456855	9700	9700	9700	9700	0
344	20250326	143500	441456855	9700	9700	9700	9700	0
345	20250326	143400	441456855	9700	9710	9720	9700	225
346	20250326	143300	439272685	9710	9710	9710	9710	0
347	20250326	143200	439272685	9710	9710	9710	9710	0
348	20250326	143100	439272685	9710	9710	9710	9710	0
349	20250326	143000	439272685	9710	9710	9710	9710	11
350	20250326	142900	439165875	9720	9720	9720	9720	2
351	20250326	142800	439146435	9730	9730	9730	9730	0
352	20250326	142700	439146435	9730	9720	9730	9720	38
353	20250326	142600	438777055	9720	9730	9730	9720	149
354	20250326	142500	437328735	9730	9730	9730	9730	13
355	20250326	142400	437202245	9730	9730	9730	9730	1
356	20250326	142300	437192515	9730	9730	9730	9730	1
357	20250326	142200	437182785	9720	9720	9720	9720	0
358	20250326	142100	437182785	9720	9720	9720	9720	10
359	20250326	142000	437085585	9720	9720	9720	9720	1
360	20250326	141900	437075865	9730	9730	9730	9730	0
361	20250326	141800	437075865	9730	9730	9730	9730	0
362	20250326	141700	437075865	9730	9730	9730	9730	0
363	20250326	141600	437075865	9730	9730	9730	9730	0
364	20250326	141500	437075865	9730	9730	9730	9730	160
365	20250326	141400	435519065	9730	9730	9730	9730	0
366	20250326	141300	435519065	9730	9730	9730	9730	20
367	20250326	141200	435324465	9740	9740	9740	9740	52
368	20250326	141100	434817985	9750	9760	9760	9750	72
369	20250326	141000	434115935	9760	9730	9760	9720	172
370	20250326	140900	432438485	9720	9720	9730	9720	26
371	20250326	140800	432185645	9710	9720	9720	9710	29
372	20250326	140700	431903805	9720	9720	9720	9720	0
373	20250326	140600	431903805	9720	9720	9770	9720	1644
374	20250326	140500	415894875	9710	9710	9710	9710	61
375	20250326	140400	415302565	9720	9720	9720	9720	47
376	20250326	140300	414845725	9730	9730	9730	9730	57
377	20250326	140200	414291115	9720	9725	9725	9720	182
378	20250326	140100	412521965	9730	9730	9730	9730	0
379	20250326	140000	412521965	9730	9730	9730	9730	1088
380	20250326	135900	401935725	9730	9730	9730	9730	1
381	20250326	135800	401925995	9730	9730	9730	9730	0
382	20250326	135700	401925995	9730	9730	9730	9730	19
383	20250326	135600	401741125	9740	9740	9740	9740	60
384	20250326	135500	401156725	9740	9740	9740	9740	0
385	20250326	135400	401156725	9740	9740	9740	9740	2
386	20250326	135300	401137245	9740	9740	9740	9740	0
387	20250326	135200	401137245	9740	9740	9740	9740	148
388	20250326	135100	399695725	9730	9730	9730	9730	2
389	20250326	135000	399676265	9730	9730	9730	9730	0
390	20250326	134900	399676265	9730	9740	9740	9730	221
391	20250326	134800	397525435	9740	9740	9740	9740	0
392	20250326	134700	397525435	9740	9740	9740	9740	15
393	20250326	134600	397379335	9740	9740	9740	9740	15
394	20250326	134500	397233235	9740	9740	9740	9740	1030
395	20250326	134400	387201035	9750	9750	9750	9750	15
396	20250326	134300	387054785	9740	9750	9750	9740	35
397	20250326	134200	386713585	9740	9770	9770	9740	106
398	20250326	134100	385679415	9770	9770	9770	9770	20
399	20250326	134000	385484015	9770	9770	9770	9770	30
400	20250326	133900	385190915	9760	9770	9770	9760	356
401	20250326	133800	381714795	9770	9770	9770	9770	0
402	20250326	133700	381714795	9770	9770	9770	9770	3
403	20250326	133600	381685485	9770	9770	9770	9770	0
404	20250326	133500	381685485	9770	9775	9775	9770	200
405	20250326	133400	379731320	9780	9780	9780	9780	53
406	20250326	133300	379212980	9780	9780	9780	9780	33
407	20250326	133200	378890240	9780	9780	9780	9780	3
408	20250326	133100	378860900	9780	9790	9790	9780	123
409	20250326	133000	377657830	9790	9780	9790	9780	18
410	20250326	132900	377481730	9780	9790	9790	9780	52
411	20250326	132800	376973110	9790	9780	9790	9780	244
412	20250326	132700	374586760	9790	9780	9790	9780	166
413	20250326	132600	372963270	9790	9780	9790	9780	16
414	20250326	132500	372806780	9780	9780	9780	9780	646
415	20250326	132400	366488900	9780	9780	9780	9780	13
416	20250326	132300	366361760	9780	9780	9780	9780	57
417	20250326	132200	365804300	9780	9780	9780	9780	0
418	20250326	132100	365804300	9780	9780	9780	9780	3
419	20250326	132000	365774960	9760	9760	9760	9760	2
420	20250326	131900	365755440	9780	9760	9780	9760	525
421	20250326	131800	360628410	9760	9760	9760	9760	11
422	20250326	131700	360521050	9750	9760	9760	9750	78
423	20250326	131600	359760520	9760	9760	9760	9760	6
424	20250326	131500	359701960	9760	9750	9760	9750	16
425	20250326	131400	359545900	9760	9760	9760	9760	0
426	20250326	131300	359545900	9760	9760	9760	9760	0
427	20250326	131200	359545900	9760	9760	9760	9760	6
428	20250326	131100	359487340	9750	9750	9750	9750	10
429	20250326	131000	359389840	9760	9760	9760	9760	5
430	20250326	130900	359341040	9750	9750	9750	9750	217
431	20250326	130800	357225290	9750	9750	9750	9750	0
432	20250326	130700	357225290	9750	9750	9750	9750	3
433	20250326	130600	357196040	9750	9750	9750	9750	86
434	20250326	130500	356357540	9750	9750	9750	9750	6
435	20250326	130400	356299040	9750	9750	9750	9750	3
436	20250326	130300	356269790	9750	9750	9750	9750	17
437	20250326	130200	356104040	9740	9740	9740	9740	139
438	20250326	130100	354750180	9740	9740	9750	9740	403
439	20250326	130000	350824930	9750	9740	9750	9740	124
440	20250326	125900	349616050	9750	9750	9750	9750	3
441	20250326	125800	349586800	9750	9750	9750	9750	570
442	20250326	125700	344029300	9750	9750	9750	9750	0
443	20250326	125600	344029300	9750	9750	9750	9750	37
444	20250326	125500	343668550	9750	9740	9750	9740	220
445	20250326	125400	341525720	9740	9740	9740	9740	6
446	20250326	125300	341467280	9740	9740	9740	9740	0
447	20250326	125200	341467280	9740	9740	9740	9740	3
448	20250326	125100	341438060	9730	9740	9740	9730	19
449	20250326	125000	341253130	9740	9740	9740	9740	9
450	20250326	124900	341165470	9740	9740	9740	9740	3
451	20250326	124800	341136250	9740	9740	9740	9740	3
452	20250326	124700	341107030	9710	9740	9740	9710	201
453	20250326	124600	339155230	9740	9740	9740	9740	6
454	20250326	124500	339096790	9710	9710	9710	9710	10
455	20250326	124400	338999690	9740	9720	9740	9720	157
456	20250326	124300	337472290	9720	9720	9720	9720	3
457	20250326	124200	337443130	9720	9720	9720	9720	0
458	20250326	124100	337443130	9720	9720	9720	9720	1
459	20250326	124000	337433410	9720	9720	9720	9720	1
460	20250326	123900	337423690	9720	9720	9720	9720	0
461	20250326	123800	337423690	9720	9720	9720	9720	2
462	20250326	123700	337404250	9730	9730	9730	9730	7
463	20250326	123600	337336140	9730	9730	9730	9730	0
464	20250326	123500	337336140	9730	9730	9730	9730	1
465	20250326	123400	337326410	9730	9730	9730	9730	1
466	20250326	123300	337316680	9730	9730	9730	9730	0
467	20250326	123200	337316680	9730	9730	9730	9730	50
468	20250326	123100	336830180	9730	9730	9730	9730	1
469	20250326	123000	336820450	9740	9690	9740	9690	46
470	20250326	122900	336373210	9740	9740	9740	9740	3
471	20250326	122800	336343990	9740	9730	9740	9730	306
472	20250326	122700	333364570	9730	9730	9730	9730	120
473	20250326	122600	332196970	9670	9730	9740	9670	1418
474	20250326	122500	318460450	9740	9740	9740	9740	3
475	20250326	122400	318431230	9730	9730	9730	9730	0
476	20250326	122300	318431230	9730	9730	9730	9730	156
477	20250326	122200	316913350	9730	9730	9730	9730	0
478	20250326	122100	316913350	9730	9730	9730	9730	74
479	20250326	122000	316193330	9730	9730	9730	9730	19
480	20250326	121900	316008460	9720	9720	9720	9720	0
481	20250326	121800	316008460	9720	9710	9720	9710	606
482	20250326	121700	310118280	9720	9720	9720	9720	0
483	20250326	121600	310118280	9720	9720	9720	9720	0
484	20250326	121500	310118280	9720	9700	9720	9700	30
485	20250326	121400	309826880	9720	9720	9720	9720	4
486	20250326	121300	309788000	9720	9720	9720	9720	0
487	20250326	121200	309788000	9720	9720	9720	9720	1
488	20250326	121100	309778280	9700	9700	9700	9700	0
489	20250326	121000	309778280	9700	9700	9700	9700	0
490	20250326	120900	309778280	9700	9700	9700	9700	0
491	20250326	120800	309778280	9700	9700	9700	9700	20
492	20250326	120700	309584280	9720	9720	9720	9720	1
493	20250326	120600	309574560	9700	9700	9700	9700	0
494	20250326	120500	309574560	9700	9700	9700	9700	0
495	20250326	120400	309574560	9700	9700	9700	9700	0
496	20250326	120300	309574560	9700	9700	9700	9700	42
497	20250326	120200	309167160	9710	9710	9710	9710	75
498	20250326	120100	308438910	9710	9710	9710	9710	5
499	20250326	120000	308390360	9710	9710	9710	9710	165
500	20250326	115900	306788210	9720	9720	9720	9720	1
501	20250326	115800	306778490	9720	9720	9720	9720	62
502	20250326	115700	306175850	9720	9720	9720	9720	15
503	20250326	115600	306030050	9710	9710	9710	9710	10
504	20250326	115500	305932950	9720	9720	9720	9720	0
505	20250326	115400	305932950	9720	9720	9720	9720	12
506	20250326	115300	305816310	9710	9710	9710	9710	36
507	20250326	115200	305466750	9710	9710	9710	9710	28
508	20250326	115100	305194870	9710	9710	9710	9710	0
509	20250326	115000	305194870	9710	9700	9710	9700	87
510	20250326	114900	304350180	9710	9710	9710	9710	0
511	20250326	114800	304350180	9710	9710	9710	9710	0
512	20250326	114700	304350180	9710	9710	9710	9710	0
513	20250326	114600	304350180	9710	9710	9710	9710	25
514	20250326	114500	304107430	9700	9700	9700	9700	10
515	20250326	114400	304010430	9700	9700	9700	9700	25
516	20250326	114300	303767930	9710	9710	9710	9710	0
517	20250326	114200	303767930	9710	9710	9710	9710	0
518	20250326	114100	303767930	9710	9710	9710	9710	75
519	20250326	114000	303039680	9690	9690	9690	9690	567
520	20250326	113900	297545450	9690	9700	9700	9690	209
521	20250326	113800	295520140	9700	9700	9700	9700	6
522	20250326	113700	295461940	9700	9700	9700	9700	0
523	20250326	113600	295461940	9700	9700	9700	9700	0
524	20250326	113500	295461940	9700	9720	9720	9700	1015
525	20250326	113400	285616090	9710	9710	9710	9710	0
526	20250326	113300	285616090	9710	9710	9710	9710	1400
527	20250326	113200	272022090	9710	9710	9710	9710	10
528	20250326	113100	271924990	9710	9710	9710	9710	5
529	20250326	113000	271876440	9700	9700	9700	9700	10
530	20250326	112900	271779440	9730	9730	9730	9730	0
531	20250326	112800	271779440	9730	9710	9730	9710	7
532	20250326	112700	271711350	9730	9730	9730	9730	5
533	20250326	112600	271662700	9730	9730	9730	9730	5
534	20250326	112500	271614050	9710	9710	9710	9710	0
535	20250326	112400	271614050	9710	9710	9710	9710	0
536	20250326	112300	271614050	9710	9710	9710	9710	0
537	20250326	112200	271614050	9710	9710	9710	9710	106
538	20250326	112100	270584790	9710	9710	9710	9710	15
539	20250326	112000	270439140	9710	9710	9710	9710	0
540	20250326	111900	270439140	9710	9710	9710	9710	0
541	20250326	111800	270439140	9710	9710	9710	9710	15
542	20250326	111700	270293490	9720	9720	9720	9720	0
543	20250326	111600	270293490	9720	9720	9720	9720	0
544	20250326	111500	270293490	9720	9720	9720	9720	63
545	20250326	111400	269681130	9720	9720	9720	9720	0
546	20250326	111300	269681130	9720	9710	9720	9700	147
547	20250326	111200	268254920	9720	9730	9730	9720	17
548	20250326	111100	268089650	9730	9730	9730	9730	8
549	20250326	111000	268011810	9720	9720	9720	9720	47
550	20250326	110900	267554970	9730	9730	9730	9730	0
551	20250326	110800	267554970	9730	9730	9730	9730	60
552	20250326	110700	266971170	9730	9730	9730	9730	0
553	20250326	110600	266971170	9730	9730	9730	9730	0
554	20250326	110500	266971170	9730	9700	9730	9700	297
555	20250326	110400	264088470	9700	9730	9730	9700	798
556	20250326	110300	256341100	9730	9730	9730	9730	0
557	20250326	110200	256341100	9730	9730	9730	9730	90
558	20250326	110100	255465400	9740	9740	9740	9740	0
559	20250326	110000	255465400	9740	9740	9740	9740	0
560	20250326	105900	255465400	9740	9740	9740	9740	15
561	20250326	105800	255319300	9740	9740	9740	9740	15
562	20250326	105700	255173200	9720	9750	9750	9720	334
563	20250326	105600	251926270	9760	9730	9760	9720	3671
564	20250326	105500	216214660	9730	9730	9730	9730	88
565	20250326	105400	215358420	9710	9710	9710	9710	457
566	20250326	105300	210920950	9720	9740	9740	9720	197
567	20250326	105200	209004580	9740	9740	9740	9740	103
568	20250326	105100	208001360	9730	9730	9730	9730	60
569	20250326	105000	207417560	9710	9720	9720	9710	543
570	20250326	104900	202144560	9720	9730	9730	9720	198
571	20250326	104800	200219930	9740	9740	9740	9740	32
572	20250326	104700	199908250	9740	9740	9740	9740	0
573	20250326	104600	199908250	9740	9750	9750	9740	4
574	20250326	104500	199869260	9750	9730	9760	9730	100
575	20250326	104400	198896050	9760	9760	9770	9760	108
576	20250326	104300	197841520	9760	9750	9760	9730	176
577	20250326	104200	196126880	9720	9740	9740	9720	226
578	20250326	104100	193929150	9750	9750	9750	9750	1
579	20250326	104000	193919400	9750	9750	9750	9750	3
580	20250326	103900	193890150	9740	9740	9740	9740	45
581	20250326	103800	193451850	9750	9760	9760	9750	29
582	20250326	103700	193168970	9770	9730	9770	9730	463
583	20250326	103600	188661980	9730	9770	9770	9730	646
584	20250326	103500	182374400	9730	9730	9730	9730	0
585	20250326	103400	182374400	9730	9770	9770	9730	257
586	20250326	103300	179873190	9770	9770	9770	9770	77
587	20250326	103200	179120900	9770	9770	9770	9770	25
588	20250326	103100	178876650	9770	9770	9770	9770	0
589	20250326	103000	178876650	9770	9770	9770	9770	71
590	20250326	102900	178182980	9770	9770	9770	9770	10
591	20250326	102800	178085280	9770	9770	9770	9770	0
592	20250326	102700	178085280	9770	9780	9780	9770	46
593	20250326	102600	177635800	9780	9780	9780	9780	0
594	20250326	102500	177635800	9780	9770	9780	9770	13
595	20250326	102400	177508760	9780	9780	9780	9770	21
596	20250326	102300	177303530	9780	9770	9780	9770	40
597	20250326	102200	176912340	9770	9770	9770	9770	0
598	20250326	102100	176912340	9770	9770	9770	9770	148
599	20250326	102000	175466380	9770	9770	9770	9770	0
600	20250326	101900	175466380	9770	9770	9780	9770	35
601	20250326	101800	175124400	9770	9760	9780	9760	253
602	20250326	101700	172652830	9760	9750	9760	9750	86
603	20250326	101600	171814300	9750	9760	9760	9750	60
604	20250326	101500	171229270	9750	9760	9760	9750	29
605	20250326	101400	170946490	9740	9740	9740	9740	10
606	20250326	101300	170849090	9760	9760	9760	9760	3
607	20250326	101200	170819810	9760	9760	9760	9760	0
608	20250326	101100	170819810	9760	9760	9760	9760	0
609	20250326	101000	170819810	9760	9740	9760	9740	23
610	20250326	100900	170595730	9740	9720	9740	9720	102
611	20250326	100800	169604230	9720	9720	9720	9720	0
612	20250326	100700	169604230	9720	9720	9720	9720	13
613	20250326	100600	169477870	9720	9720	9720	9720	0
614	20250326	100500	169477870	9720	9740	9740	9720	123
615	20250326	100400	168281500	9740	9750	9750	9740	28
616	20250326	100300	168008630	9750	9760	9760	9750	82
617	20250326	100200	167208580	9770	9760	9770	9760	711
618	20250326	100100	160266690	9750	9750	9750	9750	23
619	20250326	100000	160042440	9760	9760	9760	9750	150
620	20250326	095900	158579240	9720	9760	9760	9720	1194
621	20250326	095800	146962600	9760	9750	9770	9750	97
622	20250326	095700	146016490	9740	9750	9750	9740	73
623	20250326	095600	145305240	9760	9760	9770	9760	179
624	20250326	095500	143557170	9750	9750	9750	9740	67
625	20250326	095400	142904010	9750	9750	9750	9750	10
626	20250326	095300	142806510	9760	9760	9760	9720	30
627	20250326	095200	142514230	9720	9720	9720	9720	0
628	20250326	095100	142514230	9720	9720	9720	9720	14
629	20250326	095000	142378150	9710	9760	9770	9710	255
630	20250326	094900	139895310	9760	9760	9760	9760	35
631	20250326	094800	139553710	9750	9750	9750	9750	64
632	20250326	094700	138929710	9750	9760	9760	9750	95
633	20250326	094600	138003370	9760	9760	9760	9750	244
634	20250326	094500	135622080	9760	9740	9760	9720	345
635	20250326	094400	132258610	9740	9720	9740	9710	77
636	20250326	094300	131509780	9730	9730	9740	9690	238
637	20250326	094200	129195720	9690	9690	9690	9690	28
638	20250326	094100	128924400	9680	9680	9680	9680	12
639	20250326	094000	128808240	9690	9680	9690	9680	14
640	20250326	093900	128672690	9670	9670	9670	9670	0
641	20250326	093800	128672690	9670	9670	9670	9670	75
642	20250326	093700	127947440	9670	9670	9670	9670	219
643	20250326	093600	125829710	9670	9670	9670	9670	114
644	20250326	093500	124727330	9680	9690	9690	9680	139
645	20250326	093400	123380810	9690	9690	9690	9690	100
646	20250326	093300	122411810	9690	9690	9690	9690	96
647	20250326	093200	121481570	9690	9690	9690	9690	0
648	20250326	093100	121481570	9690	9690	9690	9690	566
649	20250326	093000	115997030	9740	9740	9740	9740	8
650	20250326	092900	115919110	9690	9730	9730	9690	297
651	20250326	092800	113037360	9700	9700	9700	9700	0
652	20250326	092700	113037360	9700	9740	9740	9700	89
653	20250326	092600	112173860	9740	9740	9740	9740	20
654	20250326	092500	111979060	9740	9740	9740	9740	0
655	20250326	092400	111979060	9740	9740	9740	9740	92
656	20250326	092300	111082980	9740	9740	9740	9740	8
657	20250326	092200	111005060	9700	9700	9710	9700	285
658	20250326	092100	108240060	9690	9710	9710	9690	180
659	20250326	092000	106493590	9710	9720	9720	9700	352
660	20250326	091900	103078650	9730	9750	9750	9730	226
661	20250326	091800	100878110	9750	9750	9750	9750	17
662	20250326	091700	100712360	9750	9770	9770	9750	240
663	20250326	091600	98372020	9770	9780	9780	9770	126
664	20250326	091500	97140970	9780	9780	9780	9780	17
665	20250326	091400	96974710	9790	9770	9790	9770	206
666	20250326	091300	94961810	9790	9810	9810	9790	142
667	20250326	091200	93570810	9810	9810	9820	9810	14
668	20250326	091100	93433440	9810	9820	9820	9810	13
669	20250326	091000	93305880	9820	9820	9820	9820	6
670	20250326	090900	93246960	9820	9820	9820	9820	105
671	20250326	090800	92215860	9830	9820	9830	9820	1013
672	20250326	090700	82262190	9820	9840	9840	9820	285
673	20250326	090600	79463430	9840	9820	9840	9820	430
674	20250326	090500	75235650	9770	9800	9800	9770	443
675	20250326	090400	70896200	9830	9810	9840	9810	1898
676	20250326	090300	52243820	9810	9830	9850	9810	823
677	20250326	090200	44149770	9820	9790	9870	9790	2591
678	20250326	090100	18678220	9770	9790	9790	9770	712
679	20250326	090000	11720900	9790	9800	9800	9760	1197