KissMeData/274090/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	210100	1710989840	12470	12470	12470	12470	2879
3	20250326	210000	1710989840	12470	12470	12470	12470	0
4	20250326	205900	1710989840	12470	12470	12470	12470	0
5	20250326	205800	1710989840	12470	12470	12470	12470	0
6	20250326	205700	1710989840	12470	12470	12470	12470	0
7	20250326	205600	1710989840	12470	12470	12470	12470	0
8	20250326	205500	1710989840	12470	12470	12470	12470	0
9	20250326	205400	1710989840	12470	12470	12470	12470	0
10	20250326	205300	1710989840	12470	12470	12470	12470	0
11	20250326	205200	1710989840	12470	12470	12470	12470	0
12	20250326	205100	1710989840	12470	12470	12470	12470	0
13	20250326	205000	1710989840	12470	12470	12470	12470	0
14	20250326	204900	1710989840	12470	12470	12470	12470	0
15	20250326	204800	1710989840	12470	12470	12470	12470	0
16	20250326	204700	1710989840	12470	12470	12470	12470	0
17	20250326	204600	1710989840	12470	12470	12470	12470	0
18	20250326	204500	1710989840	12470	12470	12470	12470	0
19	20250326	204400	1710989840	12470	12470	12470	12470	0
20	20250326	204300	1710989840	12470	12470	12470	12470	0
21	20250326	204200	1710989840	12470	12470	12470	12470	0
22	20250326	204100	1710989840	12470	12470	12470	12470	0
23	20250326	204000	1710989840	12470	12470	12470	12470	0
24	20250326	203900	1710989840	12470	12470	12470	12470	0
25	20250326	203800	1710989840	12470	12470	12470	12470	0
26	20250326	203700	1710989840	12470	12470	12470	12470	0
27	20250326	203600	1710989840	12470	12470	12470	12470	0
28	20250326	203500	1710989840	12470	12470	12470	12470	0
29	20250326	203400	1710989840	12470	12470	12470	12470	0
30	20250326	203300	1710989840	12470	12470	12470	12470	0
31	20250326	203200	1710989840	12470	12470	12470	12470	0
32	20250326	203100	1710989840	12470	12470	12470	12470	2879
33	20250326	203000	1710989840	12470	12470	12470	12470	0
34	20250326	202900	1710989840	12470	12470	12470	12470	0
35	20250326	202800	1710989840	12470	12470	12470	12470	0
36	20250326	202700	1710989840	12470	12470	12470	12470	0
37	20250326	202600	1710989840	12470	12470	12470	12470	0
38	20250326	202500	1710989840	12470	12470	12470	12470	0
39	20250326	202400	1710989840	12470	12470	12470	12470	0
40	20250326	202300	1710989840	12470	12470	12470	12470	0
41	20250326	202200	1710989840	12470	12470	12470	12470	0
42	20250326	202100	1710989840	12470	12470	12470	12470	0
43	20250326	202000	1710989840	12470	12470	12470	12470	0
44	20250326	201900	1710989840	12470	12470	12470	12470	0
45	20250326	201800	1710989840	12470	12470	12470	12470	0
46	20250326	201700	1710989840	12470	12470	12470	12470	0
47	20250326	201600	1710989840	12470	12470	12470	12470	0
48	20250326	201500	1710989840	12470	12470	12470	12470	0
49	20250326	201400	1710989840	12470	12470	12470	12470	0
50	20250326	201300	1710989840	12470	12470	12470	12470	0
51	20250326	201200	1710989840	12470	12470	12470	12470	0
52	20250326	201100	1710989840	12470	12470	12470	12470	0
53	20250326	201000	1710989840	12470	12470	12470	12470	0
54	20250326	200900	1710989840	12470	12470	12470	12470	0
55	20250326	200800	1710989840	12470	12470	12470	12470	0
56	20250326	200700	1710989840	12470	12470	12470	12470	0
57	20250326	200600	1710989840	12470	12470	12470	12470	0
58	20250326	200500	1710989840	12470	12470	12470	12470	0
59	20250326	200400	1710989840	12470	12470	12470	12470	0
60	20250326	200300	1710989840	12470	12470	12470	12470	0
61	20250326	200200	1710989840	12470	12470	12470	12470	0
62	20250326	200100	1710989840	12470	12470	12470	12470	2879
63	20250326	200000	1710989840	12470	12470	12470	12470	0
64	20250326	195900	1710989840	12470	12470	12470	12470	0
65	20250326	195800	1710989840	12470	12470	12470	12470	0
66	20250326	195700	1710989840	12470	12470	12470	12470	0
67	20250326	195600	1710989840	12470	12470	12470	12470	0
68	20250326	195500	1710989840	12470	12470	12470	12470	0
69	20250326	195400	1710989840	12470	12470	12470	12470	0
70	20250326	195300	1710989840	12470	12470	12470	12470	0
71	20250326	195200	1710989840	12470	12470	12470	12470	0
72	20250326	195100	1710989840	12470	12470	12470	12470	0
73	20250326	195000	1710989840	12470	12470	12470	12470	0
74	20250326	194900	1710989840	12470	12470	12470	12470	0
75	20250326	194800	1710989840	12470	12470	12470	12470	0
76	20250326	194700	1710989840	12470	12470	12470	12470	0
77	20250326	194600	1710989840	12470	12470	12470	12470	0
78	20250326	194500	1710989840	12470	12470	12470	12470	0
79	20250326	194400	1710989840	12470	12470	12470	12470	0
80	20250326	194300	1710989840	12470	12470	12470	12470	0
81	20250326	194200	1710989840	12470	12470	12470	12470	0
82	20250326	194100	1710989840	12470	12470	12470	12470	0
83	20250326	194000	1710989840	12470	12470	12470	12470	0
84	20250326	193900	1710989840	12470	12470	12470	12470	0
85	20250326	193800	1710989840	12470	12470	12470	12470	0
86	20250326	193700	1710989840	12470	12470	12470	12470	0
87	20250326	193600	1710989840	12470	12470	12470	12470	0
88	20250326	193500	1710989840	12470	12470	12470	12470	0
89	20250326	193400	1710989840	12470	12470	12470	12470	0
90	20250326	193300	1710989840	12470	12470	12470	12470	0
91	20250326	193200	1710989840	12470	12470	12470	12470	0
92	20250326	193100	1710989840	12470	12470	12470	12470	2879
93	20250326	193000	1710989840	12470	12470	12470	12470	0
94	20250326	192900	1710989840	12470	12470	12470	12470	0
95	20250326	192800	1710989840	12470	12470	12470	12470	0
96	20250326	192700	1710989840	12470	12470	12470	12470	0
97	20250326	192600	1710989840	12470	12470	12470	12470	0
98	20250326	192500	1710989840	12470	12470	12470	12470	0
99	20250326	192400	1710989840	12470	12470	12470	12470	0
100	20250326	192300	1710989840	12470	12470	12470	12470	0
101	20250326	192200	1710989840	12470	12470	12470	12470	0
102	20250326	192100	1710989840	12470	12470	12470	12470	0
103	20250326	192000	1710989840	12470	12470	12470	12470	0
104	20250326	191900	1710989840	12470	12470	12470	12470	0
105	20250326	191800	1710989840	12470	12470	12470	12470	0
106	20250326	191700	1710989840	12470	12470	12470	12470	0
107	20250326	191600	1710989840	12470	12470	12470	12470	0
108	20250326	191500	1710989840	12470	12470	12470	12470	0
109	20250326	191400	1710989840	12470	12470	12470	12470	0
110	20250326	191300	1710989840	12470	12470	12470	12470	0
111	20250326	191200	1710989840	12470	12470	12470	12470	0
112	20250326	191100	1710989840	12470	12470	12470	12470	0
113	20250326	191000	1710989840	12470	12470	12470	12470	0
114	20250326	190900	1710989840	12470	12470	12470	12470	0
115	20250326	190800	1710989840	12470	12470	12470	12470	0
116	20250326	190700	1710989840	12470	12470	12470	12470	0
117	20250326	190600	1710989840	12470	12470	12470	12470	0
118	20250326	190500	1710989840	12470	12470	12470	12470	0
119	20250326	190400	1710989840	12470	12470	12470	12470	0
120	20250326	190300	1710989840	12470	12470	12470	12470	0
121	20250326	190200	1710989840	12470	12470	12470	12470	0
122	20250326	190100	1710989840	12470	12470	12470	12470	2879
123	20250326	190000	1710989840	12470	12470	12470	12470	0
124	20250326	185900	1710989840	12470	12470	12470	12470	0
125	20250326	185800	1710989840	12470	12470	12470	12470	0
126	20250326	185700	1710989840	12470	12470	12470	12470	0
127	20250326	185600	1710989840	12470	12470	12470	12470	0
128	20250326	185500	1710989840	12470	12470	12470	12470	0
129	20250326	185400	1710989840	12470	12470	12470	12470	0
130	20250326	185300	1710989840	12470	12470	12470	12470	0
131	20250326	185200	1710989840	12470	12470	12470	12470	0
132	20250326	185100	1710989840	12470	12470	12470	12470	0
133	20250326	185000	1710989840	12470	12470	12470	12470	0
134	20250326	184900	1710989840	12470	12470	12470	12470	0
135	20250326	184800	1710989840	12470	12470	12470	12470	0
136	20250326	184700	1710989840	12470	12470	12470	12470	0
137	20250326	184600	1710989840	12470	12470	12470	12470	0
138	20250326	184500	1710989840	12470	12470	12470	12470	0
139	20250326	184400	1710989840	12470	12470	12470	12470	0
140	20250326	184300	1710989840	12470	12470	12470	12470	0
141	20250326	184200	1710989840	12470	12470	12470	12470	0
142	20250326	184100	1710989840	12470	12470	12470	12470	0
143	20250326	184000	1710989840	12470	12470	12470	12470	0
144	20250326	183900	1710989840	12470	12470	12470	12470	0
145	20250326	183800	1710989840	12470	12470	12470	12470	0
146	20250326	183700	1710989840	12470	12470	12470	12470	0
147	20250326	183600	1710989840	12470	12470	12470	12470	0
148	20250326	183500	1710989840	12470	12470	12470	12470	0
149	20250326	183400	1710989840	12470	12470	12470	12470	0
150	20250326	183300	1710989840	12470	12470	12470	12470	0
151	20250326	183200	1710989840	12470	12470	12470	12470	0
152	20250326	183100	1710989840	12470	12470	12470	12470	2879
153	20250326	183000	1710989840	12470	12470	12470	12470	0
154	20250326	182900	1710989840	12470	12470	12470	12470	0
155	20250326	182800	1710989840	12470	12470	12470	12470	0
156	20250326	182700	1710989840	12470	12470	12470	12470	0
157	20250326	182600	1710989840	12470	12470	12470	12470	0
158	20250326	182500	1710989840	12470	12470	12470	12470	0
159	20250326	182400	1710989840	12470	12470	12470	12470	0
160	20250326	182300	1710989840	12470	12470	12470	12470	0
161	20250326	182200	1710989840	12470	12470	12470	12470	0
162	20250326	182100	1710989840	12470	12470	12470	12470	0
163	20250326	182000	1710989840	12470	12470	12470	12470	0
164	20250326	181900	1710989840	12470	12470	12470	12470	0
165	20250326	181800	1710989840	12470	12470	12470	12470	0
166	20250326	181700	1710989840	12470	12470	12470	12470	0
167	20250326	181600	1710989840	12470	12470	12470	12470	0
168	20250326	181500	1710989840	12470	12470	12470	12470	0
169	20250326	181400	1710989840	12470	12470	12470	12470	0
170	20250326	181300	1710989840	12470	12470	12470	12470	0
171	20250326	181200	1710989840	12470	12470	12470	12470	0
172	20250326	181100	1710989840	12470	12470	12470	12470	0
173	20250326	181000	1710989840	12470	12470	12470	12470	0
174	20250326	180900	1710989840	12470	12470	12470	12470	0
175	20250326	180800	1710989840	12470	12470	12470	12470	0
176	20250326	180700	1710989840	12470	12470	12470	12470	0
177	20250326	180600	1710989840	12470	12470	12470	12470	0
178	20250326	180500	1710989840	12470	12470	12470	12470	0
179	20250326	180400	1710989840	12470	12470	12470	12470	0
180	20250326	180300	1710989840	12470	12470	12470	12470	0
181	20250326	180200	1710989840	12470	12470	12470	12470	0
182	20250326	180100	1710989840	12470	12470	12470	12470	2879
183	20250326	180000	1710989840	12470	12470	12470	12470	0
184	20250326	175900	1710989840	12470	12470	12470	12470	0
185	20250326	175800	1710989840	12470	12470	12470	12470	0
186	20250326	175700	1710989840	12470	12470	12470	12470	0
187	20250326	175600	1710989840	12470	12470	12470	12470	0
188	20250326	175500	1710989840	12470	12470	12470	12470	0
189	20250326	175400	1710989840	12470	12470	12470	12470	0
190	20250326	175300	1710989840	12470	12470	12470	12470	0
191	20250326	175200	1710989840	12470	12470	12470	12470	0
192	20250326	175100	1710989840	12470	12470	12470	12470	0
193	20250326	175000	1710989840	12470	12470	12470	12470	0
194	20250326	174900	1710989840	12470	12470	12470	12470	0
195	20250326	174800	1710989840	12470	12470	12470	12470	0
196	20250326	174700	1710989840	12470	12470	12470	12470	0
197	20250326	174600	1710989840	12470	12470	12470	12470	0
198	20250326	174500	1710989840	12470	12470	12470	12470	0
199	20250326	174400	1710989840	12470	12470	12470	12470	0
200	20250326	174300	1710989840	12470	12470	12470	12470	0
201	20250326	174200	1710989840	12470	12470	12470	12470	0
202	20250326	174100	1710989840	12470	12470	12470	12470	0
203	20250326	174000	1710989840	12470	12470	12470	12470	0
204	20250326	173900	1710989840	12470	12470	12470	12470	0
205	20250326	173800	1710989840	12470	12470	12470	12470	0
206	20250326	173700	1710989840	12470	12470	12470	12470	0
207	20250326	173600	1710989840	12470	12470	12470	12470	0
208	20250326	173500	1710989840	12470	12470	12470	12470	0
209	20250326	173400	1710989840	12470	12470	12470	12470	0
210	20250326	173300	1710989840	12470	12470	12470	12470	0
211	20250326	173200	1710989840	12470	12470	12470	12470	0
212	20250326	173100	1710989840	12470	12470	12470	12470	2879
213	20250326	173000	1710989840	12470	12470	12470	12470	0
214	20250326	172900	1710989840	12470	12470	12470	12470	0
215	20250326	172800	1710989840	12470	12470	12470	12470	0
216	20250326	172700	1710989840	12470	12470	12470	12470	0
217	20250326	172600	1710989840	12470	12470	12470	12470	0
218	20250326	172500	1710989840	12470	12470	12470	12470	0
219	20250326	172400	1710989840	12470	12470	12470	12470	0
220	20250326	172300	1710989840	12470	12470	12470	12470	0
221	20250326	172200	1710989840	12470	12470	12470	12470	0
222	20250326	172100	1710989840	12470	12470	12470	12470	0
223	20250326	172000	1710989840	12470	12470	12470	12470	0
224	20250326	171900	1710989840	12470	12470	12470	12470	0
225	20250326	171800	1710989840	12470	12470	12470	12470	0
226	20250326	171700	1710989840	12470	12470	12470	12470	0
227	20250326	171600	1710989840	12470	12470	12470	12470	0
228	20250326	171500	1710989840	12470	12470	12470	12470	0
229	20250326	171400	1710989840	12470	12470	12470	12470	0
230	20250326	171300	1710989840	12470	12470	12470	12470	0
231	20250326	171200	1710989840	12470	12470	12470	12470	0
232	20250326	171100	1710989840	12470	12470	12470	12470	0
233	20250326	171000	1710989840	12470	12470	12470	12470	0
234	20250326	170900	1710989840	12470	12470	12470	12470	0
235	20250326	170800	1710989840	12470	12470	12470	12470	0
236	20250326	170700	1710989840	12470	12470	12470	12470	0
237	20250326	170600	1710989840	12470	12470	12470	12470	0
238	20250326	170500	1710989840	12470	12470	12470	12470	0
239	20250326	170400	1710989840	12470	12470	12470	12470	0
240	20250326	170300	1710989840	12470	12470	12470	12470	0
241	20250326	170200	1710989840	12470	12470	12470	12470	0
242	20250326	170100	1710989840	12470	12470	12470	12470	2879
243	20250326	170000	1710989840	12470	12470	12470	12470	0
244	20250326	165900	1710989840	12470	12470	12470	12470	0
245	20250326	165800	1710989840	12470	12470	12470	12470	0
246	20250326	165700	1710989840	12470	12470	12470	12470	0
247	20250326	165600	1710989840	12470	12470	12470	12470	0
248	20250326	165500	1710989840	12470	12470	12470	12470	0
249	20250326	165400	1710989840	12470	12470	12470	12470	0
250	20250326	165300	1710989840	12470	12470	12470	12470	0
251	20250326	165200	1710989840	12470	12470	12470	12470	0
252	20250326	165100	1710989840	12470	12470	12470	12470	0
253	20250326	165000	1710989840	12470	12470	12470	12470	0
254	20250326	164900	1710989840	12470	12470	12470	12470	0
255	20250326	164800	1710989840	12470	12470	12470	12470	0
256	20250326	164700	1710989840	12470	12470	12470	12470	0
257	20250326	164600	1710989840	12470	12470	12470	12470	0
258	20250326	164500	1710989840	12470	12470	12470	12470	0
259	20250326	164400	1710989840	12470	12470	12470	12470	0
260	20250326	164300	1710989840	12470	12470	12470	12470	0
261	20250326	164200	1710989840	12470	12470	12470	12470	0
262	20250326	164100	1710989840	12470	12470	12470	12470	0
263	20250326	164000	1710989840	12470	12470	12470	12470	0
264	20250326	163900	1710989840	12470	12470	12470	12470	0
265	20250326	163800	1710989840	12470	12470	12470	12470	0
266	20250326	163700	1710989840	12470	12470	12470	12470	0
267	20250326	163600	1710989840	12470	12470	12470	12470	0
268	20250326	163500	1710989840	12470	12470	12470	12470	0
269	20250326	163400	1710989840	12470	12470	12470	12470	0
270	20250326	163300	1710989840	12470	12470	12470	12470	0
271	20250326	163200	1710989840	12470	12470	12470	12470	0
272	20250326	163100	1710989840	12470	12470	12470	12470	2879
273	20250326	163000	1710989840	12470	12470	12470	12470	0
274	20250326	162900	1710989840	12470	12470	12470	12470	0
275	20250326	162800	1710989840	12470	12470	12470	12470	0
276	20250326	162700	1710989840	12470	12470	12470	12470	0
277	20250326	162600	1710989840	12470	12470	12470	12470	0
278	20250326	162500	1710989840	12470	12470	12470	12470	0
279	20250326	162400	1710989840	12470	12470	12470	12470	0
280	20250326	162300	1710989840	12470	12470	12470	12470	0
281	20250326	162200	1710989840	12470	12470	12470	12470	0
282	20250326	162100	1710989840	12470	12470	12470	12470	0
283	20250326	162000	1710989840	12470	12470	12470	12470	0
284	20250326	161900	1710989840	12470	12470	12470	12470	0
285	20250326	161800	1710989840	12470	12470	12470	12470	0
286	20250326	161700	1710989840	12470	12470	12470	12470	0
287	20250326	161600	1710989840	12470	12470	12470	12470	0
288	20250326	161500	1710989840	12470	12470	12470	12470	0
289	20250326	161400	1710989840	12470	12470	12470	12470	0
290	20250326	161300	1710989840	12470	12470	12470	12470	0
291	20250326	161200	1710989840	12470	12470	12470	12470	0
292	20250326	161100	1710989840	12470	12470	12470	12470	0
293	20250326	161000	1710989840	12470	12470	12470	12470	0
294	20250326	160900	1710989840	12470	12470	12470	12470	0
295	20250326	160800	1710989840	12470	12470	12470	12470	0
296	20250326	160700	1710989840	12470	12470	12470	12470	0
297	20250326	160600	1710989840	12470	12470	12470	12470	0
298	20250326	160500	1710989840	12470	12470	12470	12470	0
299	20250326	160400	1710989840	12470	12470	12470	12470	0
300	20250326	160300	1710989840	12470	12470	12470	12470	0
301	20250326	160200	1710989840	12470	12470	12470	12470	0
302	20250326	160100	1710989840	12470	12470	12470	12470	2879
303	20250326	160000	1710989840	12470	12470	12470	12470	0
304	20250326	155900	1710989840	12470	12470	12470	12470	0
305	20250326	155800	1710989840	12470	12470	12470	12470	0
306	20250326	155700	1710989840	12470	12470	12470	12470	0
307	20250326	155600	1710989840	12470	12470	12470	12470	0
308	20250326	155500	1710989840	12470	12470	12470	12470	0
309	20250326	155400	1710989840	12470	12470	12470	12470	0
310	20250326	155300	1710989840	12470	12470	12470	12470	0
311	20250326	155200	1710989840	12470	12470	12470	12470	0
312	20250326	155100	1710989840	12470	12470	12470	12470	0
313	20250326	155000	1710989840	12470	12470	12470	12470	0
314	20250326	154900	1710989840	12470	12470	12470	12470	0
315	20250326	154800	1710989840	12470	12470	12470	12470	0
316	20250326	154700	1710989840	12470	12470	12470	12470	0
317	20250326	154600	1710989840	12470	12470	12470	12470	0
318	20250326	154500	1710989840	12470	12470	12470	12470	0
319	20250326	154400	1710989840	12470	12470	12470	12470	0
320	20250326	154300	1710989840	12470	12470	12470	12470	0
321	20250326	154200	1710989840	12470	12470	12470	12470	0
322	20250326	154100	1710989840	12470	12470	12470	12470	0
323	20250326	154000	1710989840	12470	12470	12470	12470	0
324	20250326	153900	1710989840	12470	12470	12470	12470	0
325	20250326	153800	1710989840	12470	12470	12470	12470	0
326	20250326	153700	1710989840	12470	12470	12470	12470	0
327	20250326	153600	1710989840	12470	12470	12470	12470	0
328	20250326	153500	1710989840	12470	12470	12470	12470	0
329	20250326	153400	1710989840	12470	12470	12470	12470	0
330	20250326	153300	1710989840	12470	12470	12470	12470	0
331	20250326	153200	1710989840	12470	12470	12470	12470	0
332	20250326	153100	1710989840	12470	12470	12470	12470	2879
333	20250326	153000	1710989840	12470	12470	12470	12470	2879
334	20250326	152900	1675088710	12490	12490	12490	12490	0
335	20250326	152800	1675088710	12490	12490	12490	12490	0
336	20250326	152700	1675088710	12490	12490	12490	12490	0
337	20250326	152600	1675088710	12490	12490	12490	12490	0
338	20250326	152500	1675088710	12490	12490	12490	12490	0
339	20250326	152400	1675088710	12490	12490	12490	12490	0
340	20250326	152300	1675088710	12490	12490	12490	12490	0
341	20250326	152200	1675088710	12490	12490	12490	12490	0
342	20250326	152100	1675088710	12490	12490	12490	12490	0
343	20250326	152000	1675088710	12490	12490	12490	12490	0
344	20250326	151900	1675088710	12490	12450	12490	12450	3169
345	20250326	151800	1635632170	12450	12450	12450	12380	241
346	20250326	151700	1632647880	12450	12440	12490	12350	2170
347	20250326	151600	1605781540	12480	12480	12500	12430	2156
348	20250326	151500	1578959330	12480	12510	12510	12480	646
349	20250326	151400	1570895330	12510	12520	12520	12510	266
350	20250326	151300	1567567660	12510	12520	12520	12500	253
351	20250326	151200	1564402630	12520	12480	12520	12480	658
352	20250326	151100	1556184380	12480	12470	12480	12470	251
353	20250326	151000	1553053900	12480	12480	12490	12470	817
354	20250326	150900	1542857800	12490	12490	12490	12490	46
355	20250326	150800	1542283260	12480	12480	12480	12480	18
356	20250326	150700	1542058620	12480	12480	12480	12480	3
357	20250326	150600	1542021180	12480	12465	12480	12465	111
358	20250326	150500	1540637020	12460	12470	12470	12460	239
359	20250326	150400	1537658970	12460	12430	12460	12430	4
360	20250326	150300	1537609200	12430	12450	12470	12430	36
361	20250326	150200	1537161620	12430	12470	12470	12430	308
362	20250326	150100	1533328110	12460	12450	12470	12450	599
363	20250326	150000	1525862430	12440	12440	12440	12430	95
364	20250326	145900	1524681130	12430	12450	12450	12430	154
365	20250326	145800	1522766770	12430	12430	12430	12430	0
366	20250326	145700	1522766770	12430	12460	12460	12430	186
367	20250326	145600	1520453710	12460	12460	12460	12460	0
368	20250326	145500	1520453710	12460	12460	12470	12450	1043
369	20250326	145400	1507467920	12470	12450	12470	12450	7
370	20250326	145300	1507380730	12450	12450	12450	12450	0
371	20250326	145200	1507380730	12450	12450	12450	12450	91
372	20250326	145100	1506247780	12450	12450	12450	12450	318
373	20250326	145000	1502288680	12470	12440	12470	12430	244
374	20250326	144900	1499252890	12440	12440	12440	12440	0
375	20250326	144800	1499252890	12440	12450	12450	12430	127
376	20250326	144700	1497673500	12440	12410	12450	12400	1322
377	20250326	144600	1481274800	12450	12430	12450	12430	2
378	20250326	144500	1481249920	12400	12400	12400	12400	26
379	20250326	144400	1480927520	12400	12400	12400	12400	138
380	20250326	144300	1479216320	12430	12395	12430	12380	12
381	20250326	144200	1479067660	12430	12410	12440	12410	258
382	20250326	144100	1475865830	12410	12400	12410	12370	4249
383	20250326	144000	1423260860	12430	12420	12430	12390	145
384	20250326	143900	1421460530	12390	12400	12420	12390	255
385	20250326	143800	1418300630	12400	12400	12400	12400	21
386	20250326	143700	1418040230	12400	12400	12400	12400	1
387	20250326	143600	1418027830	12400	12400	12400	12400	0
388	20250326	143500	1418027830	12400	12410	12410	12400	108
389	20250326	143400	1416688540	12430	12420	12430	12420	11
390	20250326	143300	1416551910	12420	12400	12420	12400	37
391	20250326	143200	1416092510	12440	12440	12440	12440	0
392	20250326	143100	1416092510	12440	12420	12440	12420	2
393	20250326	143000	1416067650	12410	12430	12430	12400	597
394	20250326	142900	1408656860	12440	12440	12440	12440	20
395	20250326	142800	1408408060	12450	12450	12450	12450	26
396	20250326	142700	1408084360	12460	12450	12460	12450	52
397	20250326	142600	1407436790	12440	12440	12440	12440	51
398	20250326	142500	1406802350	12410	12410	12410	12410	4
399	20250326	142400	1406752710	12410	12410	12410	12410	0
400	20250326	142300	1406752710	12410	12440	12440	12410	193
401	20250326	142200	1404354520	12430	12430	12430	12430	0
402	20250326	142100	1404354520	12430	12430	12430	12430	0
403	20250326	142000	1404354520	12430	12430	12430	12430	20
404	20250326	141900	1404105920	12440	12450	12450	12440	29
405	20250326	141800	1403744950	12470	12470	12470	12470	0
406	20250326	141700	1403744950	12470	12470	12480	12470	9
407	20250326	141600	1403632710	12470	12440	12470	12440	38
408	20250326	141500	1403159610	12410	12425	12425	12410	165
409	20250326	141400	1401111810	12450	12450	12450	12420	19
410	20250326	141300	1400875740	12440	12450	12450	12430	1063
411	20250326	141200	1387657010	12480	12480	12480	12480	0
412	20250326	141100	1387657010	12480	12480	12480	12480	30
413	20250326	141000	1387282610	12480	12460	12480	12460	282
414	20250326	140900	1383766470	12460	12460	12460	12460	0
415	20250326	140800	1383766470	12460	12450	12460	12450	1159
416	20250326	140700	1369335330	12460	12460	12460	12460	82
417	20250326	140600	1368313610	12450	12430	12450	12430	160
418	20250326	140500	1366323700	12440	12410	12440	12410	135
419	20250326	140400	1364644750	12430	12430	12460	12410	231
420	20250326	140300	1361774460	12440	12440	12440	12440	100
421	20250326	140200	1360530460	12450	12480	12480	12450	362
422	20250326	140100	1356022480	12480	12480	12480	12480	66
423	20250326	140000	1355198800	12480	12480	12480	12480	114
424	20250326	135900	1353776080	12510	12500	12510	12480	338
425	20250326	135800	1349554210	12500	12500	12500	12500	157
426	20250326	135700	1347591710	12510	12530	12530	12510	171
427	20250326	135600	1345451420	12510	12530	12530	12510	98
428	20250326	135500	1344225060	12510	12510	12530	12510	72
429	20250326	135400	1343323940	12510	12530	12550	12510	100
430	20250326	135300	1342071260	12520	12530	12530	12520	31
431	20250326	135200	1341683010	12520	12510	12520	12510	333
432	20250326	135100	1337514000	12510	12510	12510	12510	56
433	20250326	135000	1336813440	12510	12510	12510	12500	97
434	20250326	134900	1335600390	12510	12520	12520	12510	93
435	20250326	134800	1334436900	12510	12510	12510	12510	33
436	20250326	134700	1334024070	12510	12530	12530	12510	643
437	20250326	134600	1325979360	12530	12510	12530	12510	67
438	20250326	134500	1325140430	12530	12530	12530	12530	176
439	20250326	134400	1322935150	12530	12530	12530	12530	119
440	20250326	134300	1321444080	12530	12550	12550	12530	56
441	20250326	134200	1320741320	12550	12530	12550	12530	488
442	20250326	134100	1314625960	12530	12530	12530	12510	49
443	20250326	134000	1314012390	12530	12550	12550	12520	206
444	20250326	133900	1311431520	12540	12530	12550	12530	93
445	20250326	133800	1310265730	12520	12515	12530	12515	129
446	20250326	133700	1308650660	12510	12525	12525	12510	221
447	20250326	133600	1305885000	12525	12530	12530	12525	562
448	20250326	133500	1298845355	12540	12560	12560	12520	2562
449	20250326	133400	1266729595	12580	12590	12590	12560	93
450	20250326	133300	1265560385	12590	12590	12590	12590	56
451	20250326	133200	1264855345	12590	12590	12590	12560	129
452	20250326	133100	1263233255	12590	12590	12590	12590	57
453	20250326	133000	1262515625	12590	12590	12600	12590	61
454	20250326	132900	1261747605	12600	12570	12600	12570	73
455	20250326	132800	1260828345	12570	12570	12580	12570	1083
456	20250326	132700	1247213745	12580	12590	12600	12580	109
457	20250326	132600	1245842095	12600	12600	12600	12600	0
458	20250326	132500	1245842095	12600	12600	12600	12590	93
459	20250326	132400	1244670415	12610	12610	12610	12610	65
460	20250326	132300	1243850765	12610	12610	12610	12610	100
461	20250326	132200	1242589765	12610	12600	12610	12590	41
462	20250326	132100	1242072995	12600	12600	12600	12600	883
463	20250326	132000	1230947195	12590	12570	12590	12570	21
464	20250326	131900	1230682825	12600	12540	12600	12540	222
465	20250326	131800	1227889915	12580	12580	12580	12580	0
466	20250326	131700	1227889915	12580	12580	12580	12580	0
467	20250326	131600	1227889915	12580	12540	12580	12540	430
468	20250326	131500	1222492175	12540	12540	12540	12540	254
469	20250326	131400	1219307015	12550	12550	12550	12550	0
470	20250326	131300	1219307015	12550	12540	12550	12540	47
471	20250326	131200	1218717625	12550	12550	12550	12550	2
472	20250326	131100	1218692525	12530	12530	12530	12530	28
473	20250326	131000	1218341685	12530	12530	12530	12530	2810
474	20250326	130900	1183132385	12530	12560	12560	12530	362
475	20250326	130800	1178596375	12560	12560	12560	12560	10
476	20250326	130700	1178470775	12560	12560	12560	12560	0
477	20250326	130600	1178470775	12560	12560	12560	12560	10
478	20250326	130500	1178345175	12560	12550	12570	12530	318
479	20250326	130400	1174349855	12550	12550	12550	12540	217
480	20250326	130300	1171627105	12570	12570	12570	12570	3
481	20250326	130200	1171589395	12580	12570	12580	12570	25
482	20250326	130100	1171274965	12580	12570	12590	12570	502
483	20250326	130000	1164957855	12590	12530	12590	12530	960
484	20250326	125900	1152911405	12530	12530	12530	12530	4
485	20250326	125800	1152861285	12520	12520	12520	12520	18
486	20250326	125700	1152635925	12520	12520	12520	12520	13
487	20250326	125600	1152473165	12520	12520	12520	12520	100
488	20250326	125500	1151221165	12520	12520	12520	12520	5
489	20250326	125400	1151158565	12520	12520	12520	12520	295
490	20250326	125300	1147465165	12520	12520	12520	12520	113
491	20250326	125200	1146050405	12510	12510	12510	12510	0
492	20250326	125100	1146050405	12510	12510	12510	12510	236
493	20250326	125000	1143098045	12510	12510	12510	12510	1
494	20250326	124900	1143085535	12510	12510	12510	12510	0
495	20250326	124800	1143085535	12510	12490	12510	12490	521
496	20250326	124700	1136577825	12510	12510	12510	12510	250
497	20250326	124600	1133450325	12490	12500	12510	12490	211
498	20250326	124500	1130812845	12510	12500	12510	12500	2
499	20250326	124400	1130787835	12500	12500	12500	12500	55
500	20250326	124300	1130100335	12500	12510	12510	12500	235
501	20250326	124200	1127162735	12500	12510	12510	12500	405
502	20250326	124100	1122100185	12510	12530	12530	12510	554
503	20250326	124000	1115161055	12530	12540	12540	12530	16
504	20250326	123900	1114960555	12540	12540	12540	12540	177
505	20250326	123800	1112740975	12540	12540	12540	12540	20
506	20250326	123700	1112490175	12530	12530	12530	12530	0
507	20250326	123600	1112490175	12530	12530	12530	12530	0
508	20250326	123500	1112490175	12530	12560	12580	12530	114
509	20250326	123400	1111058575	12580	12520	12580	12520	109
510	20250326	123300	1109691995	12530	12580	12590	12530	797
511	20250326	123200	1099698995	12590	12580	12590	12580	226
512	20250326	123100	1096854315	12590	12570	12600	12570	1019
513	20250326	123000	1084035045	12580	12540	12580	12540	674
514	20250326	122900	1075564295	12570	12550	12570	12540	38
515	20250326	122800	1075087285	12550	12540	12550	12540	20
516	20250326	122700	1074836385	12540	12540	12540	12540	253
517	20250326	122600	1071663765	12540	12540	12540	12540	21
518	20250326	122500	1071400425	12540	12540	12540	12540	22
519	20250326	122400	1071124545	12530	12550	12550	12530	182
520	20250326	122300	1068842905	12550	12500	12550	12500	301
521	20250326	122200	1065074035	12500	12500	12500	12500	110
522	20250326	122100	1063699035	12500	12510	12510	12500	5
523	20250326	122000	1063636495	12520	12520	12520	12520	0
524	20250326	121900	1063636495	12520	12480	12530	12480	78
525	20250326	121800	1062660145	12470	12480	12480	12470	174
526	20250326	121700	1060490065	12510	12510	12510	12510	63
527	20250326	121600	1059701935	12510	12430	12510	12430	9999
528	20250326	121500	934880195	12430	12430	12430	12430	950
529	20250326	121400	923071695	12430	12430	12430	12430	50
530	20250326	121300	922450195	12430	12430	12430	12430	0
531	20250326	121200	922450195	12430	12430	12430	12430	149
532	20250326	121100	920598125	12440	12440	12440	12440	0
533	20250326	121000	920598125	12440	12440	12440	12440	0
534	20250326	120900	920598125	12440	12440	12440	12440	100
535	20250326	120800	919354125	12440	12440	12440	12440	12
536	20250326	120700	919204845	12440	12430	12440	12430	84
537	20250326	120600	918160685	12440	12430	12440	12430	97
538	20250326	120500	916954925	12410	12410	12410	12410	1
539	20250326	120400	916942515	12410	12410	12410	12410	1
540	20250326	120300	916930105	12430	12430	12430	12430	98
541	20250326	120200	915711965	12420	12420	12420	12420	78
542	20250326	120100	914743205	12420	12420	12420	12420	1
543	20250326	120000	914730785	12420	12440	12440	12420	60
544	20250326	115900	913985385	12440	12440	12440	12440	1
545	20250326	115800	913972945	12430	12430	12430	12430	0
546	20250326	115700	913972945	12430	12430	12430	12430	102
547	20250326	115600	912705085	12410	12410	12410	12410	0
548	20250326	115500	912705085	12410	12430	12430	12410	166
549	20250326	115400	910641725	12410	12410	12410	12410	0
550	20250326	115300	910641725	12410	12410	12420	12410	15
551	20250326	115200	910455565	12430	12430	12430	12430	0
552	20250326	115100	910455565	12430	12410	12430	12410	4
553	20250326	115000	910405875	12400	12400	12400	12400	1046
554	20250326	114900	897435475	12400	12410	12410	12400	298
555	20250326	114800	893740235	12410	12410	12410	12410	103
556	20250326	114700	892462005	12420	12410	12420	12410	30
557	20250326	114600	892089695	12400	12390	12400	12390	48
558	20250326	114500	891494565	12390	12380	12390	12380	110
559	20250326	114400	890132685	12365	12365	12365	12365	0
560	20250326	114300	890132685	12365	12365	12365	12365	0
561	20250326	114200	890132685	12365	12365	12365	12365	95
562	20250326	114100	888958010	12375	12370	12375	12370	46
563	20250326	114000	888388970	12370	12370	12370	12370	0
564	20250326	113900	888388970	12370	12370	12370	12370	0
565	20250326	113800	888388970	12370	12370	12370	12370	0
566	20250326	113700	888388970	12370	12370	12370	12370	2
567	20250326	113600	888364230	12370	12370	12370	12370	1
568	20250326	113500	888351860	12340	12340	12340	12340	0
569	20250326	113400	888351860	12340	12340	12340	12340	0
570	20250326	113300	888351860	12340	12340	12340	12340	0
571	20250326	113200	888351860	12340	12370	12370	12340	134
572	20250326	113100	886695300	12340	12350	12350	12340	790
573	20250326	113000	876940650	12350	12350	12350	12350	0
574	20250326	112900	876940650	12350	12350	12350	12350	0
575	20250326	112800	876940650	12350	12350	12350	12350	0
576	20250326	112700	876940650	12350	12360	12370	12350	259
577	20250326	112600	873740680	12380	12380	12380	12380	0
578	20250326	112500	873740680	12380	12380	12380	12350	302
579	20250326	112400	870008590	12400	12400	12400	12400	4
580	20250326	112300	869958990	12430	12410	12430	12410	13
581	20250326	112200	869797640	12420	12410	12430	12400	303
582	20250326	112100	866037830	12430	12420	12430	12390	1353
583	20250326	112000	849253320	12420	12410	12420	12410	6
584	20250326	111900	849178830	12410	12410	12410	12410	129
585	20250326	111800	847577940	12410	12410	12420	12410	203
586	20250326	111700	845058690	12410	12410	12410	12410	0
587	20250326	111600	845058690	12410	12405	12410	12405	103
588	20250326	111500	843780595	12405	12405	12405	12405	30
589	20250326	111400	843408445	12410	12410	12410	12410	61
590	20250326	111300	842651435	12410	12410	12410	12410	129
591	20250326	111200	841050545	12410	12410	12410	12410	28
592	20250326	111100	840703065	12420	12440	12440	12420	161
593	20250326	111000	838700425	12450	12450	12450	12450	0
594	20250326	110900	838700425	12450	12440	12450	12440	52
595	20250326	110800	838053385	12440	12450	12450	12440	31
596	20250326	110700	837667615	12450	12460	12460	12450	39
597	20250326	110600	837181775	12460	12460	12460	12460	96
598	20250326	110500	835985615	12460	12460	12460	12460	300
599	20250326	110400	832247615	12440	12460	12460	12440	71
600	20250326	110300	831362975	12460	12460	12460	12460	0
601	20250326	110200	831362975	12460	12450	12460	12450	2
602	20250326	110100	831338065	12460	12440	12460	12440	564
603	20250326	110000	824316135	12410	12410	12410	12410	17
604	20250326	105900	824105165	12410	12410	12410	12410	99
605	20250326	105800	822876575	12450	12460	12460	12400	810
606	20250326	105700	812811955	12470	12460	12470	12460	120
607	20250326	105600	811316685	12470	12470	12470	12460	285
608	20250326	105500	807763125	12460	12450	12460	12450	154
609	20250326	105400	805844975	12460	12480	12480	12420	178
610	20250326	105300	803630815	12480	12400	12480	12400	4977
611	20250326	105200	741646965	12400	12400	12400	12390	81
612	20250326	105100	740642865	12390	12370	12400	12370	455
613	20250326	105000	735004105	12370	12380	12380	12370	15
614	20250326	104900	734818445	12380	12380	12380	12380	9
615	20250326	104800	734707025	12380	12390	12390	12380	104
616	20250326	104700	733418705	12380	12390	12400	12380	16
617	20250326	104600	733220565	12390	12390	12390	12390	26
618	20250326	104500	732898425	12390	12380	12390	12380	54
619	20250326	104400	732229395	12390	12380	12400	12360	79
620	20250326	104300	731252165	12400	12360	12400	12360	752
621	20250326	104200	721943175	12350	12350	12350	12350	1
622	20250326	104100	721930825	12360	12360	12360	12360	27
623	20250326	104000	721597105	12380	12380	12380	12380	1
624	20250326	103900	721584725	12380	12380	12380	12380	91
625	20250326	103800	720458145	12380	12370	12380	12370	509
626	20250326	103700	714158715	12370	12370	12370	12370	125
627	20250326	103600	712612465	12370	12370	12370	12370	16
628	20250326	103500	712414545	12370	12370	12380	12350	332
629	20250326	103400	708308745	12370	12360	12370	12360	37
630	20250326	103300	707851365	12330	12350	12350	12330	15
631	20250326	103200	707666155	12330	12350	12350	12330	21
632	20250326	103100	707407025	12370	12360	12370	12360	118
633	20250326	103000	705947415	12360	12350	12370	12350	101
634	20250326	102900	704699865	12350	12350	12350	12350	603
635	20250326	102800	697252815	12350	12320	12350	12320	85
636	20250326	102700	696205555	12310	12300	12330	12300	1966
637	20250326	102600	671980035	12300	12320	12320	12300	304
638	20250326	102500	668234815	12320	12310	12330	12310	115
639	20250326	102400	666819045	12310	12330	12330	12290	348
640	20250326	102300	662537385	12350	12340	12350	12330	601
641	20250326	102200	655127025	12340	12360	12360	12340	82
642	20250326	102100	654114125	12380	12380	12380	12380	22
643	20250326	102000	653841765	12380	12360	12380	12360	25
644	20250326	101900	653532725	12380	12380	12380	12360	212
645	20250326	101800	650910175	12380	12350	12380	12350	125
646	20250326	101700	649362985	12370	12330	12370	12330	1452
647	20250326	101600	631443315	12330	12320	12330	12320	1050
648	20250326	101500	618497315	12330	12340	12340	12330	2200
649	20250326	101400	591360125	12340	12330	12340	12330	161
650	20250326	101300	589373675	12330	12330	12330	12300	1379
651	20250326	101200	572392545	12330	12310	12330	12305	691
652	20250326	101100	563874770	12310	12310	12310	12310	82
653	20250326	101000	562865350	12310	12300	12340	12300	1240
654	20250326	100900	547577810	12300	12270	12300	12270	1059
655	20250326	100800	534561590	12270	12260	12270	12260	303
656	20250326	100700	530846800	12260	12260	12260	12260	0
657	20250326	100600	530846800	12260	12260	12260	12260	0
658	20250326	100500	530846800	12260	12260	12260	12260	56
659	20250326	100400	530160240	12260	12270	12270	12250	341
660	20250326	100300	525982250	12260	12240	12260	12240	235
661	20250326	100200	523105670	12240	12260	12270	12240	231
662	20250326	100100	520272540	12250	12220	12250	12220	96
663	20250326	100000	519096570	12220	12220	12220	12220	0
664	20250326	095900	519096570	12220	12210	12240	12210	1179
665	20250326	095800	504673450	12210	12220	12220	12210	291
666	20250326	095700	501120270	12250	12240	12250	12240	42
667	20250326	095600	500605780	12230	12230	12230	12220	227
668	20250326	095500	497830390	12230	12240	12240	12230	530
669	20250326	095400	491347370	12260	12260	12260	12260	0
670	20250326	095300	491347370	12260	12250	12260	12250	9
671	20250326	095200	491237040	12260	12260	12260	12260	37
672	20250326	095100	490783420	12260	12260	12260	12260	13
673	20250326	095000	490624040	12250	12210	12260	12210	2217
674	20250326	094900	463537000	12210	12210	12210	12210	43
675	20250326	094800	463011970	12240	12230	12240	12230	18
676	20250326	094700	462791680	12210	12250	12270	12210	207
677	20250326	094600	460261170	12270	12220	12270	12220	380
678	20250326	094500	455611120	12230	12190	12240	12190	445
679	20250326	094400	450176630	12190	12175	12200	12160	523
680	20250326	094300	443810515	12160	12190	12200	12160	475
681	20250326	094200	438030225	12170	12180	12180	12170	344
682	20250326	094100	433840955	12180	12150	12180	12140	929
683	20250326	094000	422554985	12170	12160	12170	12150	25
684	20250326	093900	422251155	12150	12210	12210	12150	6817
685	20250326	093800	339193955	12210	12200	12210	12200	184
686	20250326	093700	336949110	12200	12200	12240	12200	196
687	20250326	093600	334557260	12200	12210	12240	12200	1322
688	20250326	093500	318418680	12210	12240	12240	12210	106
689	20250326	093400	317123380	12240	12240	12240	12210	132
690	20250326	093300	315511220	12240	12250	12250	12210	2049
691	20250326	093200	290469340	12230	12230	12230	12230	184
692	20250326	093100	288219020	12230	12280	12300	12230	1811
693	20250326	093000	266024780	12280	12300	12310	12270	605
694	20250326	092900	258585580	12300	12310	12310	12300	1187
695	20250326	092800	243984530	12330	12330	12330	12330	81
696	20250326	092700	242985800	12330	12320	12330	12320	1753
697	20250326	092600	221386890	12315	12340	12340	12315	277
698	20250326	092500	217975015	12340	12290	12340	12290	1229
699	20250326	092400	202850865	12260	12290	12290	12260	77
700	20250326	092300	201906315	12290	12250	12290	12250	336
701	20250326	092200	197789885	12250	12300	12330	12250	56
702	20250326	092100	197103155	12260	12250	12290	12240	518
703	20250326	092000	190747635	12280	12290	12340	12280	252
704	20250326	091900	187649975	12290	12320	12350	12290	560
705	20250326	091800	180751835	12320	12300	12330	12300	162
706	20250326	091700	178754605	12320	12310	12330	12300	144
707	20250326	091600	176981355	12300	12240	12310	12240	380
708	20250326	091500	172309695	12250	12250	12260	12200	1104
709	20250326	091400	158816835	12250	12270	12290	12250	450
710	20250326	091300	153299495	12290	12290	12310	12210	1322
711	20250326	091200	137120515	12290	12270	12310	12270	36
712	20250326	091100	136677905	12260	12240	12290	12220	288
713	20250326	091000	133147635	12250	12240	12250	12210	1214
714	20250326	090900	118310695	12240	12280	12280	12240	259
715	20250326	090800	115136445	12260	12230	12260	12230	1190
716	20250326	090700	100555025	12240	12330	12330	12240	947
717	20250326	090600	88941285	12310	12260	12310	12260	177
718	20250326	090500	86765675	12260	12270	12280	12260	779
719	20250326	090400	77209905	12265	12300	12300	12265	1455
720	20250326	090300	59333710	12310	12330	12330	12310	135
721	20250326	090200	57671560	12340	12350	12360	12330	1034
722	20250326	090100	44903610	12340	12310	12340	12300	1918
723	20250326	090000	21267200	12250	12250	12260	12250	1736