KissMeData/036890/min/candle-20250321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250321	192300	1268704040	9750	9750	9750	9750	5559
3	20250321	192200	1268704040	9750	9750	9750	9750	0
4	20250321	192100	1268704040	9750	9750	9750	9750	0
5	20250321	192000	1268704040	9750	9750	9750	9750	0
6	20250321	191900	1268704040	9750	9750	9750	9750	0
7	20250321	191800	1268704040	9750	9750	9750	9750	0
8	20250321	191700	1268704040	9750	9750	9750	9750	0
9	20250321	191600	1268704040	9750	9750	9750	9750	0
10	20250321	191500	1268704040	9750	9750	9750	9750	0
11	20250321	191400	1268704040	9750	9750	9750	9750	0
12	20250321	191300	1268704040	9750	9750	9750	9750	0
13	20250321	191200	1268704040	9750	9750	9750	9750	0
14	20250321	191100	1268704040	9750	9750	9750	9750	0
15	20250321	191000	1268704040	9750	9750	9750	9750	0
16	20250321	190900	1268704040	9750	9750	9750	9750	0
17	20250321	190800	1268704040	9750	9750	9750	9750	0
18	20250321	190700	1268704040	9750	9750	9750	9750	0
19	20250321	190600	1268704040	9750	9750	9750	9750	0
20	20250321	190500	1268704040	9750	9750	9750	9750	0
21	20250321	190400	1268704040	9750	9750	9750	9750	0
22	20250321	190300	1268704040	9750	9750	9750	9750	0
23	20250321	190200	1268704040	9750	9750	9750	9750	0
24	20250321	190100	1268704040	9750	9750	9750	9750	0
25	20250321	190000	1268704040	9750	9750	9750	9750	0
26	20250321	185900	1268704040	9750	9750	9750	9750	0
27	20250321	185800	1268704040	9750	9750	9750	9750	0
28	20250321	185700	1268704040	9750	9750	9750	9750	0
29	20250321	185600	1268704040	9750	9750	9750	9750	0
30	20250321	185500	1268704040	9750	9750	9750	9750	0
31	20250321	185400	1268704040	9750	9750	9750	9750	0
32	20250321	185300	1268704040	9750	9750	9750	9750	5559
33	20250321	185200	1268704040	9750	9750	9750	9750	0
34	20250321	185100	1268704040	9750	9750	9750	9750	0
35	20250321	185000	1268704040	9750	9750	9750	9750	0
36	20250321	184900	1268704040	9750	9750	9750	9750	0
37	20250321	184800	1268704040	9750	9750	9750	9750	0
38	20250321	184700	1268704040	9750	9750	9750	9750	0
39	20250321	184600	1268704040	9750	9750	9750	9750	0
40	20250321	184500	1268704040	9750	9750	9750	9750	0
41	20250321	184400	1268704040	9750	9750	9750	9750	0
42	20250321	184300	1268704040	9750	9750	9750	9750	0
43	20250321	184200	1268704040	9750	9750	9750	9750	0
44	20250321	184100	1268704040	9750	9750	9750	9750	0
45	20250321	184000	1268704040	9750	9750	9750	9750	0
46	20250321	183900	1268704040	9750	9750	9750	9750	0
47	20250321	183800	1268704040	9750	9750	9750	9750	0
48	20250321	183700	1268704040	9750	9750	9750	9750	0
49	20250321	183600	1268704040	9750	9750	9750	9750	0
50	20250321	183500	1268704040	9750	9750	9750	9750	0
51	20250321	183400	1268704040	9750	9750	9750	9750	0
52	20250321	183300	1268704040	9750	9750	9750	9750	0
53	20250321	183200	1268704040	9750	9750	9750	9750	0
54	20250321	183100	1268704040	9750	9750	9750	9750	0
55	20250321	183000	1268704040	9750	9750	9750	9750	0
56	20250321	182900	1268704040	9750	9750	9750	9750	0
57	20250321	182800	1268704040	9750	9750	9750	9750	0
58	20250321	182700	1268704040	9750	9750	9750	9750	0
59	20250321	182600	1268704040	9750	9750	9750	9750	0
60	20250321	182500	1268704040	9750	9750	9750	9750	0
61	20250321	182400	1268704040	9750	9750	9750	9750	0
62	20250321	182300	1268704040	9750	9750	9750	9750	5559
63	20250321	182200	1268704040	9750	9750	9750	9750	0
64	20250321	182100	1268704040	9750	9750	9750	9750	0
65	20250321	182000	1268704040	9750	9750	9750	9750	0
66	20250321	181900	1268704040	9750	9750	9750	9750	0
67	20250321	181800	1268704040	9750	9750	9750	9750	0
68	20250321	181700	1268704040	9750	9750	9750	9750	0
69	20250321	181600	1268704040	9750	9750	9750	9750	0
70	20250321	181500	1268704040	9750	9750	9750	9750	0
71	20250321	181400	1268704040	9750	9750	9750	9750	0
72	20250321	181300	1268704040	9750	9750	9750	9750	0
73	20250321	181200	1268704040	9750	9750	9750	9750	0
74	20250321	181100	1268704040	9750	9750	9750	9750	0
75	20250321	181000	1268704040	9750	9750	9750	9750	0
76	20250321	180900	1268704040	9750	9750	9750	9750	0
77	20250321	180800	1268704040	9750	9750	9750	9750	0
78	20250321	180700	1268704040	9750	9750	9750	9750	0
79	20250321	180600	1268704040	9750	9750	9750	9750	0
80	20250321	180500	1268704040	9750	9750	9750	9750	0
81	20250321	180400	1268704040	9750	9750	9750	9750	0
82	20250321	180300	1268704040	9750	9750	9750	9750	0
83	20250321	180200	1268704040	9750	9750	9750	9750	0
84	20250321	180100	1268704040	9750	9750	9750	9750	0
85	20250321	180000	1268704040	9750	9750	9750	9750	0
86	20250321	175900	1268704040	9750	9750	9750	9750	0
87	20250321	175800	1268704040	9750	9750	9750	9750	0
88	20250321	175700	1268704040	9750	9750	9750	9750	0
89	20250321	175600	1268704040	9750	9750	9750	9750	0
90	20250321	175500	1268704040	9750	9750	9750	9750	0
91	20250321	175400	1268704040	9750	9750	9750	9750	0
92	20250321	175300	1268704040	9750	9750	9750	9750	5559
93	20250321	175200	1268704040	9750	9750	9750	9750	0
94	20250321	175100	1268704040	9750	9750	9750	9750	0
95	20250321	175000	1268704040	9750	9750	9750	9750	0
96	20250321	174900	1268704040	9750	9750	9750	9750	0
97	20250321	174800	1268704040	9750	9750	9750	9750	0
98	20250321	174700	1268704040	9750	9750	9750	9750	0
99	20250321	174600	1268704040	9750	9750	9750	9750	0
100	20250321	174500	1268704040	9750	9750	9750	9750	0
101	20250321	174400	1268704040	9750	9750	9750	9750	0
102	20250321	174300	1268704040	9750	9750	9750	9750	0
103	20250321	174200	1268704040	9750	9750	9750	9750	0
104	20250321	174100	1268704040	9750	9750	9750	9750	0
105	20250321	174000	1268704040	9750	9750	9750	9750	0
106	20250321	173900	1268704040	9750	9750	9750	9750	0
107	20250321	173800	1268704040	9750	9750	9750	9750	0
108	20250321	173700	1268704040	9750	9750	9750	9750	0
109	20250321	173600	1268704040	9750	9750	9750	9750	0
110	20250321	173500	1268704040	9750	9750	9750	9750	0
111	20250321	173400	1268704040	9750	9750	9750	9750	0
112	20250321	173300	1268704040	9750	9750	9750	9750	0
113	20250321	173200	1268704040	9750	9750	9750	9750	0
114	20250321	173100	1268704040	9750	9750	9750	9750	0
115	20250321	173000	1268704040	9750	9750	9750	9750	0
116	20250321	172900	1268704040	9750	9750	9750	9750	0
117	20250321	172800	1268704040	9750	9750	9750	9750	0
118	20250321	172700	1268704040	9750	9750	9750	9750	0
119	20250321	172600	1268704040	9750	9750	9750	9750	0
120	20250321	172500	1268704040	9750	9750	9750	9750	0
121	20250321	172400	1268704040	9750	9750	9750	9750	0
122	20250321	172300	1268704040	9750	9750	9750	9750	5559
123	20250321	172200	1268704040	9750	9750	9750	9750	0
124	20250321	172100	1268704040	9750	9750	9750	9750	0
125	20250321	172000	1268704040	9750	9750	9750	9750	0
126	20250321	171900	1268704040	9750	9750	9750	9750	0
127	20250321	171800	1268704040	9750	9750	9750	9750	0
128	20250321	171700	1268704040	9750	9750	9750	9750	0
129	20250321	171600	1268704040	9750	9750	9750	9750	0
130	20250321	171500	1268704040	9750	9750	9750	9750	0
131	20250321	171400	1268704040	9750	9750	9750	9750	0
132	20250321	171300	1268704040	9750	9750	9750	9750	0
133	20250321	171200	1268704040	9750	9750	9750	9750	0
134	20250321	171100	1268704040	9750	9750	9750	9750	0
135	20250321	171000	1268704040	9750	9750	9750	9750	0
136	20250321	170900	1268704040	9750	9750	9750	9750	0
137	20250321	170800	1268704040	9750	9750	9750	9750	0
138	20250321	170700	1268704040	9750	9750	9750	9750	0
139	20250321	170600	1268704040	9750	9750	9750	9750	0
140	20250321	170500	1268704040	9750	9750	9750	9750	0
141	20250321	170400	1268704040	9750	9750	9750	9750	0
142	20250321	170300	1268704040	9750	9750	9750	9750	0
143	20250321	170200	1268704040	9750	9750	9750	9750	0
144	20250321	170100	1268704040	9750	9750	9750	9750	0
145	20250321	170000	1268704040	9750	9750	9750	9750	0
146	20250321	165900	1268704040	9750	9750	9750	9750	0
147	20250321	165800	1268704040	9750	9750	9750	9750	0
148	20250321	165700	1268704040	9750	9750	9750	9750	0
149	20250321	165600	1268704040	9750	9750	9750	9750	0
150	20250321	165500	1268704040	9750	9750	9750	9750	0
151	20250321	165400	1268704040	9750	9750	9750	9750	0
152	20250321	165300	1268704040	9750	9750	9750	9750	5559
153	20250321	165200	1268704040	9750	9750	9750	9750	0
154	20250321	165100	1268704040	9750	9750	9750	9750	0
155	20250321	165000	1268704040	9750	9750	9750	9750	0
156	20250321	164900	1268704040	9750	9750	9750	9750	0
157	20250321	164800	1268704040	9750	9750	9750	9750	0
158	20250321	164700	1268704040	9750	9750	9750	9750	0
159	20250321	164600	1268704040	9750	9750	9750	9750	0
160	20250321	164500	1268704040	9750	9750	9750	9750	0
161	20250321	164400	1268704040	9750	9750	9750	9750	0
162	20250321	164300	1268704040	9750	9750	9750	9750	0
163	20250321	164200	1268704040	9750	9750	9750	9750	0
164	20250321	164100	1268704040	9750	9750	9750	9750	0
165	20250321	164000	1268704040	9750	9750	9750	9750	0
166	20250321	163900	1268704040	9750	9750	9750	9750	0
167	20250321	163800	1268704040	9750	9750	9750	9750	0
168	20250321	163700	1268704040	9750	9750	9750	9750	0
169	20250321	163600	1268704040	9750	9750	9750	9750	0
170	20250321	163500	1268704040	9750	9750	9750	9750	0
171	20250321	163400	1268704040	9750	9750	9750	9750	0
172	20250321	163300	1268704040	9750	9750	9750	9750	0
173	20250321	163200	1268704040	9750	9750	9750	9750	0
174	20250321	163100	1268704040	9750	9750	9750	9750	0
175	20250321	163000	1268704040	9750	9750	9750	9750	0
176	20250321	162900	1268704040	9750	9750	9750	9750	0
177	20250321	162800	1268704040	9750	9750	9750	9750	0
178	20250321	162700	1268704040	9750	9750	9750	9750	0
179	20250321	162600	1268704040	9750	9750	9750	9750	0
180	20250321	162500	1268704040	9750	9750	9750	9750	0
181	20250321	162400	1268704040	9750	9750	9750	9750	0
182	20250321	162300	1268704040	9750	9750	9750	9750	5559
183	20250321	162200	1268704040	9750	9750	9750	9750	0
184	20250321	162100	1268704040	9750	9750	9750	9750	0
185	20250321	162000	1268704040	9750	9750	9750	9750	0
186	20250321	161900	1268704040	9750	9750	9750	9750	0
187	20250321	161800	1268704040	9750	9750	9750	9750	0
188	20250321	161700	1268704040	9750	9750	9750	9750	0
189	20250321	161600	1268704040	9750	9750	9750	9750	0
190	20250321	161500	1268704040	9750	9750	9750	9750	0
191	20250321	161400	1268704040	9750	9750	9750	9750	0
192	20250321	161300	1268704040	9750	9750	9750	9750	0
193	20250321	161200	1268704040	9750	9750	9750	9750	0
194	20250321	161100	1268704040	9750	9750	9750	9750	0
195	20250321	161000	1268704040	9750	9750	9750	9750	0
196	20250321	160900	1268704040	9750	9750	9750	9750	0
197	20250321	160800	1268704040	9750	9750	9750	9750	0
198	20250321	160700	1268704040	9750	9750	9750	9750	0
199	20250321	160600	1268704040	9750	9750	9750	9750	0
200	20250321	160500	1268704040	9750	9750	9750	9750	0
201	20250321	160400	1268704040	9750	9750	9750	9750	0
202	20250321	160300	1268704040	9750	9750	9750	9750	0
203	20250321	160200	1268704040	9750	9750	9750	9750	0
204	20250321	160100	1268704040	9750	9750	9750	9750	0
205	20250321	160000	1268704040	9750	9750	9750	9750	0
206	20250321	155900	1268704040	9750	9750	9750	9750	0
207	20250321	155800	1268704040	9750	9750	9750	9750	0
208	20250321	155700	1268704040	9750	9750	9750	9750	0
209	20250321	155600	1268704040	9750	9750	9750	9750	0
210	20250321	155500	1268704040	9750	9750	9750	9750	0
211	20250321	155400	1268704040	9750	9750	9750	9750	0
212	20250321	155300	1268704040	9750	9750	9750	9750	5559
213	20250321	155200	1268704040	9750	9750	9750	9750	0
214	20250321	155100	1268704040	9750	9750	9750	9750	0
215	20250321	155000	1268704040	9750	9750	9750	9750	0
216	20250321	154900	1268704040	9750	9750	9750	9750	0
217	20250321	154800	1268704040	9750	9750	9750	9750	0
218	20250321	154700	1268704040	9750	9750	9750	9750	0
219	20250321	154600	1268704040	9750	9750	9750	9750	0
220	20250321	154500	1268704040	9750	9750	9750	9750	0
221	20250321	154400	1268704040	9750	9750	9750	9750	0
222	20250321	154300	1268704040	9750	9750	9750	9750	0
223	20250321	154200	1268704040	9750	9750	9750	9750	0
224	20250321	154100	1268704040	9750	9750	9750	9750	0
225	20250321	154000	1268704040	9750	9750	9750	9750	0
226	20250321	153900	1268704040	9750	9750	9750	9750	0
227	20250321	153800	1268704040	9750	9750	9750	9750	0
228	20250321	153700	1268704040	9750	9750	9750	9750	0
229	20250321	153600	1268704040	9750	9750	9750	9750	0
230	20250321	153500	1268704040	9750	9750	9750	9750	0
231	20250321	153400	1268704040	9750	9750	9750	9750	0
232	20250321	153300	1268704040	9750	9750	9750	9750	0
233	20250321	153200	1268704040	9750	9750	9750	9750	0
234	20250321	153100	1268704040	9750	9750	9750	9750	0
235	20250321	153000	1268704040	9750	9750	9750	9750	5559
236	20250321	152900	1214503790	9740	9740	9740	9740	0
237	20250321	152800	1214503790	9740	9740	9740	9740	0
238	20250321	152700	1214503790	9740	9740	9740	9740	0
239	20250321	152600	1214503790	9740	9740	9740	9740	0
240	20250321	152500	1214503790	9740	9740	9740	9740	0
241	20250321	152400	1214503790	9740	9740	9740	9740	0
242	20250321	152300	1214503790	9740	9740	9740	9740	0
243	20250321	152200	1214503790	9740	9740	9740	9740	0
244	20250321	152100	1214503790	9740	9740	9740	9740	0
245	20250321	152000	1214503790	9740	9740	9740	9740	0
246	20250321	151900	1214503790	9740	9740	9750	9740	588
247	20250321	151800	1208776650	9740	9750	9750	9740	649
248	20250321	151700	1202454900	9750	9750	9750	9750	5
249	20250321	151600	1202406150	9750	9750	9750	9750	1
250	20250321	151500	1202396400	9750	9750	9750	9750	1
251	20250321	151400	1202386650	9750	9750	9750	9750	301
252	20250321	151300	1199451900	9750	9750	9750	9750	115
253	20250321	151200	1198330650	9750	9750	9750	9750	5
254	20250321	151100	1198281900	9750	9740	9750	9730	744
255	20250321	151000	1191037120	9750	9750	9750	9740	27
256	20250321	150900	1190773900	9750	9740	9750	9740	1101
257	20250321	150800	1180039650	9740	9740	9740	9740	7
258	20250321	150700	1179971470	9740	9740	9740	9730	143
259	20250321	150600	1178579960	9740	9740	9740	9740	2
260	20250321	150500	1178560480	9740	9740	9740	9730	204
261	20250321	150400	1176575520	9740	9730	9740	9730	12
262	20250321	150300	1176458740	9730	9740	9740	9730	6
263	20250321	150200	1176400350	9730	9740	9740	9730	34
264	20250321	150100	1176069290	9740	9740	9740	9740	1
265	20250321	150000	1176059550	9740	9750	9750	9730	204
266	20250321	145900	1174074580	9740	9740	9750	9740	19
267	20250321	145800	1173889360	9750	9730	9750	9730	132
268	20250321	145700	1172604920	9750	9750	9750	9750	2
269	20250321	145600	1172585420	9750	9740	9750	9730	87
270	20250321	145500	1171738700	9740	9730	9750	9730	43
271	20250321	145400	1171319500	9740	9750	9750	9740	7
272	20250321	145300	1171251310	9740	9740	9740	9740	516
273	20250321	145200	1166225470	9750	9750	9750	9750	2
274	20250321	145100	1166205970	9760	9760	9760	9760	2
275	20250321	145000	1166186450	9760	9740	9760	9740	3
276	20250321	144900	1166157210	9740	9750	9750	9740	3
277	20250321	144800	1166127980	9750	9760	9760	9750	6
278	20250321	144700	1166069470	9750	9750	9750	9750	1
279	20250321	144600	1166059720	9760	9740	9770	9740	1368
280	20250321	144500	1152731370	9730	9740	9740	9730	106
281	20250321	144400	1151699970	9730	9730	9730	9730	0
282	20250321	144300	1151699970	9730	9740	9740	9730	2
283	20250321	144200	1151680500	9740	9740	9740	9740	52
284	20250321	144100	1151174020	9730	9730	9730	9730	53
285	20250321	144000	1150658330	9740	9740	9740	9740	5
286	20250321	143900	1150609630	9730	9740	9740	9730	2
287	20250321	143800	1150590160	9740	9730	9740	9730	59
288	20250321	143700	1150016070	9730	9750	9750	9730	154
289	20250321	143600	1148517610	9730	9745	9760	9730	804
290	20250321	143500	1140694595	9740	9740	9740	9740	100
291	20250321	143400	1139720595	9740	9720	9740	9720	52
292	20250321	143300	1139215135	9720	9720	9730	9720	103
293	20250321	143200	1138213965	9720	9730	9730	9710	258
294	20250321	143100	1135706205	9720	9730	9730	9720	44
295	20250321	143000	1135278505	9730	9740	9740	9730	17
296	20250321	142900	1135112935	9740	9740	9740	9720	943
297	20250321	142800	1125946515	9740	9720	9740	9720	3
298	20250321	142700	1125917315	9740	9740	9740	9740	2
299	20250321	142600	1125897835	9720	9740	9740	9720	108
300	20250321	142500	1124847855	9730	9740	9740	9730	133
301	20250321	142400	1123553265	9740	9720	9740	9720	3
302	20250321	142300	1123524085	9720	9740	9740	9720	42
303	20250321	142200	1123115825	9720	9720	9720	9720	2
304	20250321	142100	1123096385	9740	9740	9740	9740	1
305	20250321	142000	1123086645	9740	9740	9740	9740	1
306	20250321	141900	1123076905	9730	9730	9730	9730	121
307	20250321	141800	1121899575	9740	9740	9740	9740	297
308	20250321	141700	1119006795	9740	9740	9740	9740	1
309	20250321	141600	1118997055	9720	9740	9740	9720	2095
310	20250321	141500	1098620555	9750	9750	9750	9750	32
311	20250321	141400	1098308555	9750	9750	9750	9750	1
312	20250321	141300	1098298805	9750	9730	9750	9730	701
313	20250321	141200	1091464075	9720	9720	9720	9715	210
314	20250321	141100	1089422925	9720	9720	9750	9720	52
315	20250321	141000	1088917425	9720	9750	9750	9720	99
316	20250321	140900	1087955115	9750	9750	9750	9750	0
317	20250321	140800	1087955115	9750	9750	9750	9750	32
318	20250321	140700	1087643115	9740	9740	9740	9740	11
319	20250321	140600	1087535975	9740	9740	9740	9740	0
320	20250321	140500	1087535975	9740	9740	9740	9740	97
321	20250321	140400	1086591195	9740	9730	9740	9730	1060
322	20250321	140300	1076277385	9750	9750	9750	9750	0
323	20250321	140200	1076277385	9750	9750	9750	9750	2
324	20250321	140100	1076257885	9750	9740	9750	9740	804
325	20250321	140000	1068426885	9730	9730	9730	9730	10
326	20250321	135900	1068329585	9730	9740	9740	9730	51
327	20250321	135800	1067833345	9740	9750	9750	9740	159
328	20250321	135700	1066284675	9740	9740	9740	9740	11
329	20250321	135600	1066177535	9750	9750	9750	9750	1
330	20250321	135500	1066167785	9750	9740	9750	9740	2
331	20250321	135400	1066148295	9740	9750	9750	9740	255
332	20250321	135300	1063664175	9750	9750	9750	9740	15
333	20250321	135200	1063517975	9750	9750	9750	9750	4
334	20250321	135100	1063478975	9740	9730	9740	9730	419
335	20250321	135000	1059401095	9730	9730	9730	9730	7
336	20250321	134900	1059332985	9730	9720	9730	9720	81
337	20250321	134800	1058545615	9730	9730	9730	9730	4
338	20250321	134700	1058506695	9710	9710	9730	9710	268
339	20250321	134600	1055902255	9710	9730	9730	9710	124
340	20250321	134500	1054698055	9730	9750	9750	9720	520
341	20250321	134400	1049643455	9760	9760	9760	9760	3
342	20250321	134300	1049614175	9680	9730	9760	9680	4922
343	20250321	134200	1001804975	9730	9750	9750	9730	2273
344	20250321	134100	979670405	9750	9750	9750	9750	80
345	20250321	134000	978890405	9750	9770	9770	9750	101
346	20250321	133900	977905635	9770	9760	9770	9750	69
347	20250321	133800	977232285	9770	9770	9770	9770	1
348	20250321	133700	977222515	9780	9770	9780	9770	8
349	20250321	133600	977144335	9750	9750	9750	9750	0
350	20250321	133500	977144335	9750	9760	9760	9750	291
351	20250321	133400	974307075	9760	9760	9760	9760	0
352	20250321	133300	974307075	9760	9750	9760	9750	41
353	20250321	133200	973907315	9750	9750	9750	9750	0
354	20250321	133100	973907315	9750	9750	9750	9750	0
355	20250321	133000	973907315	9750	9750	9750	9750	0
356	20250321	132900	973907315	9750	9750	9750	9740	41
357	20250321	132800	973507690	9745	9745	9745	9745	0
358	20250321	132700	973507690	9745	9740	9745	9740	416
359	20250321	132600	969455825	9740	9740	9740	9740	0
360	20250321	132500	969455825	9740	9740	9740	9740	0
361	20250321	132400	969455825	9740	9740	9740	9740	20
362	20250321	132300	969261025	9740	9740	9740	9740	12
363	20250321	132200	969144145	9740	9740	9740	9740	527
364	20250321	132100	964011165	9760	9760	9760	9760	0
365	20250321	132000	964011165	9760	9750	9760	9750	171
366	20250321	131900	962343415	9770	9770	9770	9770	0
367	20250321	131800	962343415	9770	9770	9770	9770	0
368	20250321	131700	962343415	9770	9770	9770	9770	1
369	20250321	131600	962333645	9770	9770	9770	9770	0
370	20250321	131500	962333645	9770	9770	9770	9770	10
371	20250321	131400	962235945	9780	9780	9780	9780	0
372	20250321	131300	962235945	9780	9780	9780	9780	1
373	20250321	131200	962226165	9730	9780	9780	9730	3761
374	20250321	131100	925557865	9780	9780	9780	9780	1364
375	20250321	131000	912217945	9790	9790	9790	9790	100
376	20250321	130900	911238945	9790	9790	9790	9790	0
377	20250321	130800	911238945	9790	9790	9790	9790	577
378	20250321	130700	905590115	9790	9790	9790	9790	0
379	20250321	130600	905590115	9790	9790	9790	9790	0
380	20250321	130500	905590115	9790	9790	9790	9790	300
381	20250321	130400	902653115	9790	9790	9790	9790	0
382	20250321	130300	902653115	9790	9790	9790	9790	0
383	20250321	130200	902653115	9790	9790	9790	9790	0
384	20250321	130100	902653115	9790	9790	9790	9790	10
385	20250321	130000	902555215	9790	9790	9790	9790	634
386	20250321	125900	896348355	9800	9800	9800	9800	0
387	20250321	125800	896348355	9800	9800	9800	9800	0
388	20250321	125700	896348355	9800	9800	9800	9800	223
389	20250321	125600	894162955	9810	9810	9810	9810	1
390	20250321	125500	894153145	9790	9790	9790	9790	1
391	20250321	125400	894143355	9800	9790	9800	9790	182
392	20250321	125300	892359765	9790	9790	9790	9790	0
393	20250321	125200	892359765	9790	9790	9790	9790	0
394	20250321	125100	892359765	9790	9790	9790	9790	0
395	20250321	125000	892359765	9790	9790	9790	9790	176
396	20250321	124900	890636725	9800	9800	9800	9800	0
397	20250321	124800	890636725	9800	9800	9800	9800	0
398	20250321	124700	890636725	9800	9800	9800	9800	1
399	20250321	124600	890626925	9800	9800	9800	9800	70
400	20250321	124500	889940925	9800	9800	9800	9800	0
401	20250321	124400	889940925	9800	9810	9810	9800	136
402	20250321	124300	888607465	9810	9810	9810	9810	2
403	20250321	124200	888587845	9810	9810	9810	9810	10
404	20250321	124100	888489745	9810	9810	9810	9810	0
405	20250321	124000	888489745	9810	9810	9810	9810	68
406	20250321	123900	887822665	9810	9800	9810	9790	122
407	20250321	123800	886627845	9810	9780	9810	9780	1397
408	20250321	123700	872925315	9800	9780	9800	9780	27
409	20250321	123600	872661235	9800	9790	9810	9790	351
410	20250321	123500	869224085	9790	9810	9810	9790	121
411	20250321	123400	868038455	9830	9830	9830	9830	0
412	20250321	123300	868038455	9830	9800	9830	9800	1937
413	20250321	123200	849055805	9810	9810	9810	9810	351
414	20250321	123100	845612495	9810	9820	9820	9810	503
415	20250321	123000	840676355	9830	9830	9830	9830	0
416	20250321	122900	840676355	9830	9830	9830	9830	0
417	20250321	122800	840676355	9830	9830	9830	9830	2
418	20250321	122700	840656695	9830	9830	9830	9830	5
419	20250321	122600	840607545	9830	9830	9830	9830	0
420	20250321	122500	840607545	9830	9830	9830	9830	0
421	20250321	122400	840607545	9830	9830	9830	9830	0
422	20250321	122300	840607545	9830	9830	9830	9830	0
423	20250321	122200	840607545	9830	9830	9830	9830	373
424	20250321	122100	836940955	9830	9830	9830	9830	0
425	20250321	122000	836940955	9830	9830	9830	9830	16
426	20250321	121900	836783675	9830	9830	9830	9830	0
427	20250321	121800	836783675	9830	9830	9830	9830	185
428	20250321	121700	834965125	9860	9860	9860	9860	0
429	20250321	121600	834965125	9860	9860	9860	9860	1
430	20250321	121500	834955265	9860	9860	9860	9860	0
431	20250321	121400	834955265	9860	9860	9860	9860	0
432	20250321	121300	834955265	9860	9860	9860	9860	30
433	20250321	121200	834659465	9850	9850	9850	9850	200
434	20250321	121100	832689465	9860	9860	9860	9860	0
435	20250321	121000	832689465	9860	9860	9860	9860	0
436	20250321	120900	832689465	9860	9860	9860	9860	0
437	20250321	120800	832689465	9860	9860	9860	9860	0
438	20250321	120700	832689465	9860	9860	9860	9860	2
439	20250321	120600	832669745	9810	9810	9810	9810	10
440	20250321	120500	832571645	9800	9850	9850	9800	1984
441	20250321	120400	813102925	9870	9870	9870	9870	7
442	20250321	120300	813033835	9870	9870	9870	9870	13
443	20250321	120200	812905525	9870	9850	9870	9850	213
444	20250321	120100	810807225	9870	9870	9870	9870	10
445	20250321	120000	810708525	9870	9870	9870	9870	0
446	20250321	115900	810708525	9870	9870	9870	9870	0
447	20250321	115800	810708525	9870	9860	9870	9860	58
448	20250321	115700	810136355	9860	9850	9860	9840	813
449	20250321	115600	802135925	9870	9860	9870	9860	13
450	20250321	115500	802007625	9870	9860	9870	9860	42
451	20250321	115400	801593495	9850	9870	9870	9850	106
452	20250321	115300	800548395	9870	9860	9870	9860	34
453	20250321	115200	800213055	9860	9860	9860	9860	508
454	20250321	115100	795204175	9860	9860	9860	9860	8
455	20250321	115000	795125295	9860	9860	9860	9860	28
456	20250321	114900	794849215	9860	9860	9860	9860	32
457	20250321	114800	794533695	9860	9860	9860	9860	18
458	20250321	114700	794356215	9860	9860	9860	9860	21
459	20250321	114600	794149155	9860	9860	9860	9860	31
460	20250321	114500	793843495	9860	9860	9860	9860	0
461	20250321	114400	793843495	9860	9860	9860	9860	10
462	20250321	114300	793744895	9860	9860	9860	9840	63
463	20250321	114200	793123925	9840	9840	9860	9840	177
464	20250321	114100	791381585	9840	9840	9840	9840	0
465	20250321	114000	791381585	9840	9840	9840	9840	2
466	20250321	113900	791361905	9840	9840	9840	9840	4
467	20250321	113800	791322545	9840	9830	9840	9830	44
468	20250321	113700	790889985	9840	9840	9840	9840	0
469	20250321	113600	790889985	9840	9830	9840	9820	525
470	20250321	113500	785733245	9830	9820	9830	9820	288
471	20250321	113400	782904985	9820	9800	9820	9800	1002
472	20250321	113300	773075545	9800	9790	9810	9790	231
473	20250321	113200	770813925	9790	9790	9790	9790	239
474	20250321	113100	768474115	9810	9810	9810	9810	9
475	20250321	113000	768385825	9810	9800	9810	9800	23
476	20250321	112900	768160305	9800	9800	9800	9800	21
477	20250321	112800	767954505	9810	9810	9810	9810	0
478	20250321	112700	767954505	9810	9800	9810	9800	41
479	20250321	112600	767552505	9810	9800	9810	9770	505
480	20250321	112500	762601495	9810	9800	9810	9790	623
481	20250321	112400	756499555	9810	9810	9810	9810	14
482	20250321	112300	756362215	9810	9800	9810	9800	13
483	20250321	112200	756234805	9800	9795	9800	9790	26
484	20250321	112100	755980215	9790	9800	9800	9790	64
485	20250321	112000	755353575	9810	9800	9810	9800	392
486	20250321	111900	751511965	9800	9800	9800	9800	45
487	20250321	111800	751070965	9800	9800	9800	9800	701
488	20250321	111700	744201165	9800	9800	9800	9800	10
489	20250321	111600	744103165	9780	9780	9780	9780	380
490	20250321	111500	740386765	9790	9790	9790	9790	15
491	20250321	111400	740239915	9780	9790	9800	9780	572
492	20250321	111300	734641025	9790	9790	9790	9790	1
493	20250321	111200	734631235	9780	9780	9780	9780	1
494	20250321	111100	734621455	9790	9800	9800	9790	216
495	20250321	111000	732506775	9800	9780	9810	9780	2051
496	20250321	110900	712399065	9775	9775	9775	9775	3
497	20250321	110800	712369740	9775	9775	9790	9775	12
498	20250321	110700	712252395	9790	9770	9790	9770	299
499	20250321	110600	709331045	9770	9770	9770	9770	2
500	20250321	110500	709311505	9750	9750	9750	9750	1
501	20250321	110400	709301755	9750	9750	9750	9750	0
502	20250321	110300	709301755	9750	9760	9760	9750	1000
503	20250321	110200	699550945	9770	9770	9770	9770	0
504	20250321	110100	699550945	9770	9790	9800	9770	1100
505	20250321	110000	688800265	9780	9770	9780	9770	173
506	20250321	105900	687108575	9770	9770	9770	9770	575
507	20250321	105800	681490825	9780	9780	9780	9770	55
508	20250321	105700	680953305	9770	9780	9780	9770	88
509	20250321	105600	680092715	9800	9800	9800	9800	17
510	20250321	105500	679926115	9800	9800	9800	9800	9
511	20250321	105400	679837915	9800	9800	9800	9800	0
512	20250321	105300	679837915	9800	9800	9800	9790	4
513	20250321	105200	679798735	9800	9800	9800	9800	1
514	20250321	105100	679788935	9800	9800	9800	9800	280
515	20250321	105000	677044935	9800	9800	9800	9800	0
516	20250321	104900	677044935	9800	9800	9800	9800	30
517	20250321	104800	676750935	9800	9800	9800	9800	0
518	20250321	104700	676750935	9800	9790	9800	9790	302
519	20250321	104600	673794345	9790	9790	9790	9790	17
520	20250321	104500	673627915	9790	9790	9790	9790	13
521	20250321	104400	673500645	9790	9780	9790	9780	11
522	20250321	104300	673393045	9780	9770	9780	9770	45
523	20250321	104200	672953385	9770	9770	9770	9740	551
524	20250321	104100	667579975	9770	9770	9770	9770	50
525	20250321	104000	667091475	9780	9780	9780	9780	0
526	20250321	103900	667091475	9780	9780	9780	9780	1
527	20250321	103800	667081695	9780	9770	9780	9760	121
528	20250321	103700	665899705	9770	9770	9770	9770	380
529	20250321	103600	662187105	9780	9780	9780	9780	20
530	20250321	103500	661991505	9790	9780	9790	9780	78
531	20250321	103400	661228045	9780	9790	9790	9780	291
532	20250321	103300	658382025	9790	9790	9790	9780	31
533	20250321	103200	658078825	9790	9790	9790	9790	1
534	20250321	103100	658069035	9790	9780	9790	9780	223
535	20250321	103000	655887965	9770	9770	9770	9770	820
536	20250321	102900	647876565	9760	9770	9770	9760	5
537	20250321	102800	647827745	9770	9765	9770	9765	51
538	20250321	102700	647329675	9770	9770	9770	9770	2
539	20250321	102600	647310135	9770	9760	9770	9760	27
540	20250321	102500	647046505	9760	9760	9760	9760	72
541	20250321	102400	646343785	9760	9750	9760	9750	147
542	20250321	102300	644909395	9750	9760	9760	9750	7
543	20250321	102200	644841125	9760	9760	9760	9760	13
544	20250321	102100	644714245	9760	9750	9760	9750	216
545	20250321	102000	642608235	9750	9740	9750	9740	42
546	20250321	101900	642199045	9740	9740	9740	9740	0
547	20250321	101800	642199045	9740	9750	9750	9740	203
548	20250321	101700	640221815	9760	9760	9760	9760	9
549	20250321	101600	640133975	9760	9740	9760	9740	507
550	20250321	101500	635191015	9740	9730	9740	9710	1310
551	20250321	101400	622464095	9740	9740	9740	9740	514
552	20250321	101300	617457735	9770	9710	9770	9710	210
553	20250321	101200	615418395	9710	9710	9710	9700	20
554	20250321	101100	615224205	9710	9700	9710	9700	499
555	20250321	101000	610383895	9690	9680	9690	9680	236
556	20250321	100900	608097215	9680	9680	9680	9680	403
557	20250321	100800	604196175	9680	9670	9680	9670	293
558	20250321	100700	601362855	9670	9670	9670	9670	8
559	20250321	100600	601285495	9660	9660	9660	9650	3321
560	20250321	100500	569205625	9650	9640	9660	9640	842
561	20250321	100400	561088715	9640	9640	9640	9630	2404
562	20250321	100300	537918395	9640	9680	9680	9640	1216
563	20250321	100200	526185925	9680	9680	9680	9650	570
564	20250321	100100	520683395	9640	9640	9660	9640	3881
565	20250321	100000	483257595	9650	9690	9690	9650	4298
566	20250321	095900	441765415	9690	9690	9690	9690	2
567	20250321	095800	441746035	9690	9690	9690	9690	309
568	20250321	095700	438751825	9690	9685	9690	9660	588
569	20250321	095600	433063845	9690	9690	9690	9680	261
570	20250321	095500	430537245	9690	9730	9730	9670	4997
571	20250321	095400	382063785	9730	9730	9730	9710	956
572	20250321	095300	372777465	9730	9720	9730	9720	544
573	20250321	095200	367487695	9720	9730	9730	9710	1397
574	20250321	095100	353920305	9730	9750	9750	9720	3030
575	20250321	095000	324404780	9750	9820	9820	9750	3795
576	20250321	094900	287350670	9820	9820	9820	9790	768
577	20250321	094800	279828250	9820	9810	9820	9810	10
578	20250321	094700	279730060	9820	9790	9820	9790	1136
579	20250321	094600	268608460	9800	9830	9830	9800	658
580	20250321	094500	262159920	9830	9810	9830	9810	102
581	20250321	094400	261159260	9840	9810	9840	9810	5
582	20250321	094300	261110150	9820	9800	9820	9800	360
583	20250321	094200	257582120	9800	9810	9820	9800	617
584	20250321	094100	251535290	9810	9800	9810	9800	3
585	20250321	094000	251505880	9800	9820	9820	9800	3523
586	20250321	093900	216966760	9830	9830	9830	9830	5
587	20250321	093800	216917610	9830	9830	9830	9830	67
588	20250321	093700	216259000	9840	9840	9840	9840	0
589	20250321	093600	216259000	9840	9840	9840	9840	1
590	20250321	093500	216249160	9820	9850	9850	9820	407
591	20250321	093400	212248810	9860	9860	9860	9860	1
592	20250321	093300	212238950	9850	9830	9850	9830	624
593	20250321	093200	206096260	9830	9820	9830	9820	29
594	20250321	093100	205811440	9830	9850	9850	9830	108
595	20250321	093000	204749770	9820	9850	9860	9820	1028
596	20250321	092900	194654020	9820	9820	9820	9820	70
597	20250321	092800	193966620	9820	9820	9820	9820	100
598	20250321	092700	192984620	9850	9840	9850	9840	276
599	20250321	092600	190267810	9810	9800	9830	9795	1409
600	20250321	092500	176455760	9800	9810	9830	9800	286
601	20250321	092400	173649780	9840	9840	9840	9840	1
602	20250321	092300	173639940	9810	9830	9830	9800	3886
603	20250321	092200	135544030	9840	9850	9850	9840	949
604	20250321	092100	126198800	9850	9840	9850	9840	307
605	20250321	092000	123177910	9850	9860	9860	9850	315
606	20250321	091900	120075150	9890	9870	9890	9870	21
607	20250321	091800	119867840	9870	9860	9890	9860	332
608	20250321	091700	116591080	9860	9820	9870	9820	1208
609	20250321	091600	104679140	9840	9840	9840	9820	1237
610	20250321	091500	92530450	9850	9850	9850	9850	14
611	20250321	091400	92392550	9870	9870	9870	9870	0
612	20250321	091300	92392550	9870	9870	9870	9870	12
613	20250321	091200	92274110	9860	9850	9870	9820	1324
614	20250321	091100	79244600	9860	9860	9860	9860	197
615	20250321	091000	77302180	9900	9910	9910	9860	666
616	20250321	090900	70724850	9910	9910	9910	9910	2
617	20250321	090800	70705030	9850	9820	9850	9800	626
618	20250321	090700	64552320	9820	9820	9820	9810	1027
619	20250321	090600	54473220	9820	9850	9850	9820	1138
620	20250321	090500	43281600	9850	9880	9880	9850	315
621	20250321	090400	40176470	9890	9895	9910	9890	554
622	20250321	090300	34690820	9890	9910	9910	9890	284
623	20250321	090200	31880820	9900	9890	9900	9880	1962
624	20250321	090100	12491720	9900	9900	9900	9900	1
625	20250321	090000	12481820	9810	9820	9830	9810	1271