KissMeData/034120/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	191700	1115328460	19180	19180	19180	19180	1358
3	20250325	191600	1115328460	19180	19180	19180	19180	0
4	20250325	191500	1115328460	19180	19180	19180	19180	0
5	20250325	191400	1115328460	19180	19180	19180	19180	0
6	20250325	191300	1115328460	19180	19180	19180	19180	0
7	20250325	191200	1115328460	19180	19180	19180	19180	0
8	20250325	191100	1115328460	19180	19180	19180	19180	0
9	20250325	191000	1115328460	19180	19180	19180	19180	0
10	20250325	190900	1115328460	19180	19180	19180	19180	0
11	20250325	190800	1115328460	19180	19180	19180	19180	0
12	20250325	190700	1115328460	19180	19180	19180	19180	0
13	20250325	190600	1115328460	19180	19180	19180	19180	0
14	20250325	190500	1115328460	19180	19180	19180	19180	0
15	20250325	190400	1115328460	19180	19180	19180	19180	0
16	20250325	190300	1115328460	19180	19180	19180	19180	0
17	20250325	190200	1115328460	19180	19180	19180	19180	0
18	20250325	190100	1115328460	19180	19180	19180	19180	0
19	20250325	190000	1115328460	19180	19180	19180	19180	0
20	20250325	185900	1115328460	19180	19180	19180	19180	0
21	20250325	185800	1115328460	19180	19180	19180	19180	0
22	20250325	185700	1115328460	19180	19180	19180	19180	0
23	20250325	185600	1115328460	19180	19180	19180	19180	0
24	20250325	185500	1115328460	19180	19180	19180	19180	0
25	20250325	185400	1115328460	19180	19180	19180	19180	0
26	20250325	185300	1115328460	19180	19180	19180	19180	0
27	20250325	185200	1115328460	19180	19180	19180	19180	0
28	20250325	185100	1115328460	19180	19180	19180	19180	0
29	20250325	185000	1115328460	19180	19180	19180	19180	0
30	20250325	184900	1115328460	19180	19180	19180	19180	0
31	20250325	184800	1115328460	19180	19180	19180	19180	0
32	20250325	184700	1115328460	19180	19180	19180	19180	1358
33	20250325	184600	1115328460	19180	19180	19180	19180	0
34	20250325	184500	1115328460	19180	19180	19180	19180	0
35	20250325	184400	1115328460	19180	19180	19180	19180	0
36	20250325	184300	1115328460	19180	19180	19180	19180	0
37	20250325	184200	1115328460	19180	19180	19180	19180	0
38	20250325	184100	1115328460	19180	19180	19180	19180	0
39	20250325	184000	1115328460	19180	19180	19180	19180	0
40	20250325	183900	1115328460	19180	19180	19180	19180	0
41	20250325	183800	1115328460	19180	19180	19180	19180	0
42	20250325	183700	1115328460	19180	19180	19180	19180	0
43	20250325	183600	1115328460	19180	19180	19180	19180	0
44	20250325	183500	1115328460	19180	19180	19180	19180	0
45	20250325	183400	1115328460	19180	19180	19180	19180	0
46	20250325	183300	1115328460	19180	19180	19180	19180	0
47	20250325	183200	1115328460	19180	19180	19180	19180	0
48	20250325	183100	1115328460	19180	19180	19180	19180	0
49	20250325	183000	1115328460	19180	19180	19180	19180	0
50	20250325	182900	1115328460	19180	19180	19180	19180	0
51	20250325	182800	1115328460	19180	19180	19180	19180	0
52	20250325	182700	1115328460	19180	19180	19180	19180	0
53	20250325	182600	1115328460	19180	19180	19180	19180	0
54	20250325	182500	1115328460	19180	19180	19180	19180	0
55	20250325	182400	1115328460	19180	19180	19180	19180	0
56	20250325	182300	1115328460	19180	19180	19180	19180	0
57	20250325	182200	1115328460	19180	19180	19180	19180	0
58	20250325	182100	1115328460	19180	19180	19180	19180	0
59	20250325	182000	1115328460	19180	19180	19180	19180	0
60	20250325	181900	1115328460	19180	19180	19180	19180	0
61	20250325	181800	1115328460	19180	19180	19180	19180	0
62	20250325	181700	1115328460	19180	19180	19180	19180	1358
63	20250325	181600	1115328460	19180	19180	19180	19180	0
64	20250325	181500	1115328460	19180	19180	19180	19180	0
65	20250325	181400	1115328460	19180	19180	19180	19180	0
66	20250325	181300	1115328460	19180	19180	19180	19180	0
67	20250325	181200	1115328460	19180	19180	19180	19180	0
68	20250325	181100	1115328460	19180	19180	19180	19180	0
69	20250325	181000	1115328460	19180	19180	19180	19180	0
70	20250325	180900	1115328460	19180	19180	19180	19180	0
71	20250325	180800	1115328460	19180	19180	19180	19180	0
72	20250325	180700	1115328460	19180	19180	19180	19180	0
73	20250325	180600	1115328460	19180	19180	19180	19180	0
74	20250325	180500	1115328460	19180	19180	19180	19180	0
75	20250325	180400	1115328460	19180	19180	19180	19180	0
76	20250325	180300	1115328460	19180	19180	19180	19180	0
77	20250325	180200	1115328460	19180	19180	19180	19180	0
78	20250325	180100	1115328460	19180	19180	19180	19180	0
79	20250325	180000	1115328460	19180	19180	19180	19180	0
80	20250325	175900	1115328460	19180	19180	19180	19180	0
81	20250325	175800	1115328460	19180	19180	19180	19180	0
82	20250325	175700	1115328460	19180	19180	19180	19180	0
83	20250325	175600	1115328460	19180	19180	19180	19180	0
84	20250325	175500	1115328460	19180	19180	19180	19180	0
85	20250325	175400	1115328460	19180	19180	19180	19180	0
86	20250325	175300	1115328460	19180	19180	19180	19180	0
87	20250325	175200	1115328460	19180	19180	19180	19180	0
88	20250325	175100	1115328460	19180	19180	19180	19180	0
89	20250325	175000	1115328460	19180	19180	19180	19180	0
90	20250325	174900	1115328460	19180	19180	19180	19180	0
91	20250325	174800	1115328460	19180	19180	19180	19180	0
92	20250325	174700	1115328460	19180	19180	19180	19180	1358
93	20250325	174600	1115328460	19180	19180	19180	19180	0
94	20250325	174500	1115328460	19180	19180	19180	19180	0
95	20250325	174400	1115328460	19180	19180	19180	19180	0
96	20250325	174300	1115328460	19180	19180	19180	19180	0
97	20250325	174200	1115328460	19180	19180	19180	19180	0
98	20250325	174100	1115328460	19180	19180	19180	19180	0
99	20250325	174000	1115328460	19180	19180	19180	19180	0
100	20250325	173900	1115328460	19180	19180	19180	19180	0
101	20250325	173800	1115328460	19180	19180	19180	19180	0
102	20250325	173700	1115328460	19180	19180	19180	19180	0
103	20250325	173600	1115328460	19180	19180	19180	19180	0
104	20250325	173500	1115328460	19180	19180	19180	19180	0
105	20250325	173400	1115328460	19180	19180	19180	19180	0
106	20250325	173300	1115328460	19180	19180	19180	19180	0
107	20250325	173200	1115328460	19180	19180	19180	19180	0
108	20250325	173100	1115328460	19180	19180	19180	19180	0
109	20250325	173000	1115328460	19180	19180	19180	19180	0
110	20250325	172900	1115328460	19180	19180	19180	19180	0
111	20250325	172800	1115328460	19180	19180	19180	19180	0
112	20250325	172700	1115328460	19180	19180	19180	19180	0
113	20250325	172600	1115328460	19180	19180	19180	19180	0
114	20250325	172500	1115328460	19180	19180	19180	19180	0
115	20250325	172400	1115328460	19180	19180	19180	19180	0
116	20250325	172300	1115328460	19180	19180	19180	19180	0
117	20250325	172200	1115328460	19180	19180	19180	19180	0
118	20250325	172100	1115328460	19180	19180	19180	19180	0
119	20250325	172000	1115328460	19180	19180	19180	19180	0
120	20250325	171900	1115328460	19180	19180	19180	19180	0
121	20250325	171800	1115328460	19180	19180	19180	19180	0
122	20250325	171700	1115328460	19180	19180	19180	19180	1358
123	20250325	171600	1115328460	19180	19180	19180	19180	0
124	20250325	171500	1115328460	19180	19180	19180	19180	0
125	20250325	171400	1115328460	19180	19180	19180	19180	0
126	20250325	171300	1115328460	19180	19180	19180	19180	0
127	20250325	171200	1115328460	19180	19180	19180	19180	0
128	20250325	171100	1115328460	19180	19180	19180	19180	0
129	20250325	171000	1115328460	19180	19180	19180	19180	0
130	20250325	170900	1115328460	19180	19180	19180	19180	0
131	20250325	170800	1115328460	19180	19180	19180	19180	0
132	20250325	170700	1115328460	19180	19180	19180	19180	0
133	20250325	170600	1115328460	19180	19180	19180	19180	0
134	20250325	170500	1115328460	19180	19180	19180	19180	0
135	20250325	170400	1115328460	19180	19180	19180	19180	0
136	20250325	170300	1115328460	19180	19180	19180	19180	0
137	20250325	170200	1115328460	19180	19180	19180	19180	0
138	20250325	170100	1115328460	19180	19180	19180	19180	0
139	20250325	170000	1115328460	19180	19180	19180	19180	0
140	20250325	165900	1115328460	19180	19180	19180	19180	0
141	20250325	165800	1115328460	19180	19180	19180	19180	0
142	20250325	165700	1115328460	19180	19180	19180	19180	0
143	20250325	165600	1115328460	19180	19180	19180	19180	0
144	20250325	165500	1115328460	19180	19180	19180	19180	0
145	20250325	165400	1115328460	19180	19180	19180	19180	0
146	20250325	165300	1115328460	19180	19180	19180	19180	0
147	20250325	165200	1115328460	19180	19180	19180	19180	0
148	20250325	165100	1115328460	19180	19180	19180	19180	0
149	20250325	165000	1115328460	19180	19180	19180	19180	0
150	20250325	164900	1115328460	19180	19180	19180	19180	0
151	20250325	164800	1115328460	19180	19180	19180	19180	0
152	20250325	164700	1115328460	19180	19180	19180	19180	1358
153	20250325	164600	1115328460	19180	19180	19180	19180	0
154	20250325	164500	1115328460	19180	19180	19180	19180	0
155	20250325	164400	1115328460	19180	19180	19180	19180	0
156	20250325	164300	1115328460	19180	19180	19180	19180	0
157	20250325	164200	1115328460	19180	19180	19180	19180	0
158	20250325	164100	1115328460	19180	19180	19180	19180	0
159	20250325	164000	1115328460	19180	19180	19180	19180	0
160	20250325	163900	1115328460	19180	19180	19180	19180	0
161	20250325	163800	1115328460	19180	19180	19180	19180	0
162	20250325	163700	1115328460	19180	19180	19180	19180	0
163	20250325	163600	1115328460	19180	19180	19180	19180	0
164	20250325	163500	1115328460	19180	19180	19180	19180	0
165	20250325	163400	1115328460	19180	19180	19180	19180	0
166	20250325	163300	1115328460	19180	19180	19180	19180	0
167	20250325	163200	1115328460	19180	19180	19180	19180	0
168	20250325	163100	1115328460	19180	19180	19180	19180	0
169	20250325	163000	1115328460	19180	19180	19180	19180	0
170	20250325	162900	1115328460	19180	19180	19180	19180	0
171	20250325	162800	1115328460	19180	19180	19180	19180	0
172	20250325	162700	1115328460	19180	19180	19180	19180	0
173	20250325	162600	1115328460	19180	19180	19180	19180	0
174	20250325	162500	1115328460	19180	19180	19180	19180	0
175	20250325	162400	1115328460	19180	19180	19180	19180	0
176	20250325	162300	1115328460	19180	19180	19180	19180	0
177	20250325	162200	1115328460	19180	19180	19180	19180	0
178	20250325	162100	1115328460	19180	19180	19180	19180	0
179	20250325	162000	1115328460	19180	19180	19180	19180	0
180	20250325	161900	1115328460	19180	19180	19180	19180	0
181	20250325	161800	1115328460	19180	19180	19180	19180	0
182	20250325	161700	1115328460	19180	19180	19180	19180	1358
183	20250325	161600	1115328460	19180	19180	19180	19180	0
184	20250325	161500	1115328460	19180	19180	19180	19180	0
185	20250325	161400	1115328460	19180	19180	19180	19180	0
186	20250325	161300	1115328460	19180	19180	19180	19180	0
187	20250325	161200	1115328460	19180	19180	19180	19180	0
188	20250325	161100	1115328460	19180	19180	19180	19180	0
189	20250325	161000	1115328460	19180	19180	19180	19180	0
190	20250325	160900	1115328460	19180	19180	19180	19180	0
191	20250325	160800	1115328460	19180	19180	19180	19180	0
192	20250325	160700	1115328460	19180	19180	19180	19180	0
193	20250325	160600	1115328460	19180	19180	19180	19180	0
194	20250325	160500	1115328460	19180	19180	19180	19180	0
195	20250325	160400	1115328460	19180	19180	19180	19180	0
196	20250325	160300	1115328460	19180	19180	19180	19180	0
197	20250325	160200	1115328460	19180	19180	19180	19180	0
198	20250325	160100	1115328460	19180	19180	19180	19180	0
199	20250325	160000	1115328460	19180	19180	19180	19180	0
200	20250325	155900	1115328460	19180	19180	19180	19180	0
201	20250325	155800	1115328460	19180	19180	19180	19180	0
202	20250325	155700	1115328460	19180	19180	19180	19180	0
203	20250325	155600	1115328460	19180	19180	19180	19180	0
204	20250325	155500	1115328460	19180	19180	19180	19180	0
205	20250325	155400	1115328460	19180	19180	19180	19180	0
206	20250325	155300	1115328460	19180	19180	19180	19180	0
207	20250325	155200	1115328460	19180	19180	19180	19180	0
208	20250325	155100	1115328460	19180	19180	19180	19180	0
209	20250325	155000	1115328460	19180	19180	19180	19180	0
210	20250325	154900	1115328460	19180	19180	19180	19180	0
211	20250325	154800	1115328460	19180	19180	19180	19180	0
212	20250325	154700	1115328460	19180	19180	19180	19180	1358
213	20250325	154600	1115328460	19180	19180	19180	19180	0
214	20250325	154500	1115328460	19180	19180	19180	19180	0
215	20250325	154400	1115328460	19180	19180	19180	19180	0
216	20250325	154300	1115328460	19180	19180	19180	19180	0
217	20250325	154200	1115328460	19180	19180	19180	19180	0
218	20250325	154100	1115328460	19180	19180	19180	19180	0
219	20250325	154000	1115328460	19180	19180	19180	19180	0
220	20250325	153900	1115328460	19180	19180	19180	19180	0
221	20250325	153800	1115328460	19180	19180	19180	19180	0
222	20250325	153700	1115328460	19180	19180	19180	19180	0
223	20250325	153600	1115328460	19180	19180	19180	19180	0
224	20250325	153500	1115328460	19180	19180	19180	19180	0
225	20250325	153400	1115328460	19180	19180	19180	19180	0
226	20250325	153300	1115328460	19180	19180	19180	19180	0
227	20250325	153200	1115328460	19180	19180	19180	19180	0
228	20250325	153100	1115328460	19180	19180	19180	19180	0
229	20250325	153000	1115328460	19180	19180	19180	19180	1358
230	20250325	152900	1089282020	19270	19270	19270	19270	0
231	20250325	152800	1089282020	19270	19270	19270	19270	0
232	20250325	152700	1089282020	19270	19270	19270	19270	0
233	20250325	152600	1089282020	19270	19270	19270	19270	0
234	20250325	152500	1089282020	19270	19270	19270	19270	0
235	20250325	152400	1089282020	19270	19270	19270	19270	0
236	20250325	152300	1089282020	19270	19270	19270	19270	0
237	20250325	152200	1089282020	19270	19270	19270	19270	0
238	20250325	152100	1089282020	19270	19270	19270	19270	0
239	20250325	152000	1089282020	19270	19270	19270	19270	0
240	20250325	151900	1089282020	19270	19270	19270	19270	23
241	20250325	151800	1088838810	19270	19270	19270	19270	0
242	20250325	151700	1088838810	19270	19280	19280	19270	53
243	20250325	151600	1087817010	19270	19280	19280	19270	44
244	20250325	151500	1086968730	19280	19270	19280	19270	58
245	20250325	151400	1085850530	19270	19280	19280	19270	59
246	20250325	151300	1084713090	19270	19280	19280	19270	85
247	20250325	151200	1083074450	19270	19280	19280	19270	41
248	20250325	151100	1082283990	19280	19270	19280	19270	23
249	20250325	151000	1081840600	19270	19270	19280	19260	67
250	20250325	150900	1080549050	19260	19280	19280	19260	224
251	20250325	150800	1076232440	19270	19280	19280	19270	256
252	20250325	150700	1071296800	19280	19270	19280	19260	54
253	20250325	150600	1070255940	19280	19270	19280	19270	177
254	20250325	150500	1066843400	19280	19260	19280	19260	109
255	20250325	150400	1064743110	19250	19240	19250	19230	117
256	20250325	150300	1062491770	19240	19250	19250	19240	14
257	20250325	150200	1062222400	19240	19230	19250	19230	566
258	20250325	150100	1051327150	19230	19220	19230	19210	284
259	20250325	150000	1045868650	19220	19220	19220	19200	66
260	20250325	145900	1044600730	19200	19210	19230	19200	163
261	20250325	145800	1041470740	19230	19180	19230	19180	85
262	20250325	145700	1039839850	19180	19180	19190	19180	31
263	20250325	145600	1039245160	19170	19200	19200	19170	94
264	20250325	145500	1037441690	19190	19190	19190	19180	65
265	20250325	145400	1036194580	19180	19210	19210	19180	48
266	20250325	145300	1035273610	19210	19210	19210	19200	43
267	20250325	145200	1034447880	19160	19230	19230	19160	60
268	20250325	145100	1033298070	19240	19250	19260	19240	45
269	20250325	145000	1032431880	19270	19280	19280	19150	132
270	20250325	144900	1029896960	19290	19170	19290	19150	538
271	20250325	144800	1019536630	19260	19180	19270	19180	1579
272	20250325	144700	989174580	19190	19180	19190	19160	80
273	20250325	144600	987640690	19180	19170	19190	19170	18
274	20250325	144500	987295510	19160	19170	19170	19150	85
275	20250325	144400	985667090	19170	19180	19190	19170	56
276	20250325	144300	984592900	19190	19210	19210	19190	61
277	20250325	144200	983421370	19200	19200	19210	19200	14
278	20250325	144100	983152450	19190	19190	19190	19170	113
279	20250325	144000	980985890	19190	19180	19190	19180	70
280	20250325	143900	979643150	19210	19210	19210	19210	44
281	20250325	143800	978797910	19210	19190	19230	19170	85
282	20250325	143700	977167280	19220	19220	19230	19210	44
283	20250325	143600	976321580	19230	19220	19230	19220	57
284	20250325	143500	975226010	19220	19230	19230	19220	41
285	20250325	143400	974437830	19230	19220	19230	19200	618
286	20250325	143300	962561050	19220	19220	19220	19210	36
287	20250325	143200	961869380	19210	19210	19210	19210	76
288	20250325	143100	960409420	19200	19190	19210	19190	82
289	20250325	143000	958835330	19200	19200	19210	19200	48
290	20250325	142900	957913690	19200	19200	19200	19190	85
291	20250325	142800	956282030	19200	19190	19200	19190	32
292	20250325	142700	955667820	19180	19200	19200	19170	57
293	20250325	142600	954574400	19190	19180	19190	19180	134
294	20250325	142500	952003710	19190	19190	19190	19170	27
295	20250325	142400	951485920	19200	19170	19200	19170	21
296	20250325	142300	951083100	19170	19200	19200	19160	117
297	20250325	142200	948838750	19200	19210	19210	19190	38
298	20250325	142100	948109480	19220	19170	19220	19170	14
299	20250325	142000	947840750	19170	19170	19170	19160	64
300	20250325	141900	946614390	19180	19220	19220	19180	63
301	20250325	141800	945405430	19220	19220	19230	19210	89
302	20250325	141700	943695400	19220	19210	19220	19210	36
303	20250325	141600	943003820	19210	19210	19220	19190	80
304	20250325	141500	941467560	19210	19190	19220	19190	51
305	20250325	141400	940488450	19190	19190	19200	19190	85
306	20250325	141300	938857240	19190	19170	19190	19170	16
307	20250325	141200	938550460	19190	19180	19190	19170	107
308	20250325	141100	936498000	19180	19200	19200	19170	76
309	20250325	141000	935040530	19200	19180	19200	19180	38
310	20250325	140900	934311260	19180	19190	19190	19170	67
311	20250325	140800	933026250	19190	19200	19220	19190	66
312	20250325	140700	931758880	19200	19210	19220	19200	58
313	20250325	140600	930644820	19210	19210	19210	19200	16
314	20250325	140500	930337570	19210	19210	19220	19190	109
315	20250325	140400	928243960	19210	19190	19210	19180	126
316	20250325	140300	925824580	19190	19180	19200	19180	137
317	20250325	140200	923195020	19180	19160	19180	19160	81
318	20250325	140100	921642520	19160	19160	19160	19150	143
319	20250325	140000	918903430	19160	19150	19160	19150	129
320	20250325	135900	916432990	19140	19150	19150	19130	40
321	20250325	135800	915667570	19150	19160	19160	19140	76
322	20250325	135700	914212670	19150	19140	19150	19140	58
323	20250325	135600	913102440	19130	19130	19140	19130	122
324	20250325	135500	910768530	19130	19110	19140	19110	27
325	20250325	135400	910252430	19150	19170	19170	19150	31
326	20250325	135300	909658440	19170	19160	19170	19150	106
327	20250325	135200	907627390	19170	19120	19170	19110	82
328	20250325	135100	906058900	19130	19140	19140	19120	48
329	20250325	135000	905140710	19140	19120	19140	19120	123
330	20250325	134900	902788240	19110	19130	19140	19110	52
331	20250325	134800	901793910	19130	19080	19130	19080	146
332	20250325	134700	899007730	19060	19060	19080	19060	130
333	20250325	134600	896528930	19060	19070	19080	19060	289
334	20250325	134500	891017650	19070	19070	19070	19060	89
335	20250325	134400	889321050	19070	19060	19070	19060	182
336	20250325	134300	885851020	19070	19060	19070	19050	118
337	20250325	134200	883602130	19060	19060	19070	19050	66
338	20250325	134100	882344420	19070	19060	19070	19050	414
339	20250325	134000	874457520	19060	19050	19060	19030	787
340	20250325	133900	859467630	19050	19070	19080	19050	1050
341	20250325	133800	839457460	19070	19080	19090	19070	628
342	20250325	133700	827480220	19090	19100	19110	19090	269
343	20250325	133600	822344490	19110	19100	19110	19100	62
344	20250325	133500	821160230	19100	19090	19100	19070	82
345	20250325	133400	819594970	19070	19080	19120	19070	408
346	20250325	133300	811811770	19080	19090	19130	19080	408
347	20250325	133200	804024390	19100	19100	19130	19090	551
348	20250325	133100	793500450	19090	19140	19140	19090	753
349	20250325	133000	779112930	19150	19150	19150	19150	5
350	20250325	132900	779017180	19140	19130	19140	19120	385
351	20250325	132800	771654140	19150	19150	19150	19140	218
352	20250325	132700	767481510	19150	19150	19150	19140	33
353	20250325	132600	766849860	19160	19150	19160	19140	38
354	20250325	132500	766122460	19150	19150	19180	19140	628
355	20250325	132400	754101800	19150	19140	19150	19140	42
356	20250325	132300	753297790	19150	19150	19150	19140	71
357	20250325	132200	751938570	19150	19150	19150	19140	51
358	20250325	132100	750962330	19140	19150	19150	19140	189
359	20250325	132000	747343220	19140	19140	19180	19140	89
360	20250325	131900	745639610	19150	19150	19150	19140	491
361	20250325	131800	736241660	19150	19190	19190	19150	1060
362	20250325	131700	715933030	19190	19190	19190	19180	124
363	20250325	131600	713554580	19180	19190	19200	19180	45
364	20250325	131500	712691310	19200	19190	19200	19190	102
365	20250325	131400	710733320	19200	19200	19200	19190	67
366	20250325	131300	709447500	19200	19210	19210	19190	485
367	20250325	131200	700136210	19210	19210	19210	19200	37
368	20250325	131100	699425670	19200	19210	19210	19200	68
369	20250325	131000	698119990	19210	19210	19220	19210	54
370	20250325	130900	697082640	19210	19210	19220	19210	70
371	20250325	130800	695737880	19210	19210	19210	19210	64
372	20250325	130700	694508440	19210	19220	19220	19210	55
373	20250325	130600	693451870	19220	19210	19220	19210	89
374	20250325	130500	691741970	19220	19220	19220	19210	264
375	20250325	130400	686668410	19210	19210	19220	19210	50
376	20250325	130300	685707900	19220	19220	19220	19210	57
377	20250325	130200	684612910	19220	19210	19220	19210	51
378	20250325	130100	683633100	19210	19230	19230	19210	1495
379	20250325	130000	654900180	19240	19250	19250	19230	14
380	20250325	125900	654630930	19230	19230	19240	19230	156
381	20250325	125800	651630960	19230	19230	19240	19230	60
382	20250325	125700	650477000	19240	19230	19240	19230	37
383	20250325	125600	649765330	19230	19230	19230	19230	70
384	20250325	125500	648419230	19230	19230	19240	19230	57
385	20250325	125400	647323070	19240	19240	19240	19240	211
386	20250325	125300	643263430	19240	19240	19240	19240	260
387	20250325	125200	638261030	19240	19240	19240	19240	79
388	20250325	125100	636741070	19240	19240	19240	19240	29
389	20250325	125000	636183110	19240	19240	19250	19240	68
390	20250325	124900	634874740	19240	19240	19240	19240	268
391	20250325	124800	629718420	19240	19240	19240	19240	35
392	20250325	124700	629045020	19240	19250	19250	19240	94
393	20250325	124600	627236050	19250	19250	19260	19250	89
394	20250325	124500	625522750	19250	19250	19250	19250	47
395	20250325	124400	624618000	19250	19260	19260	19250	39
396	20250325	124300	623867190	19260	19260	19260	19260	95
397	20250325	124200	622037490	19270	19270	19270	19270	7
398	20250325	124100	621902600	19260	19260	19260	19260	77
399	20250325	124000	620419580	19290	19270	19300	19270	684
400	20250325	123900	607238650	19270	19280	19280	19270	1747
401	20250325	123800	573570240	19280	19290	19300	19280	155
402	20250325	123700	570580570	19300	19300	19300	19290	90
403	20250325	123600	568844420	19290	19290	19300	19290	34
404	20250325	123500	568188550	19300	19290	19300	19290	82
405	20250325	123400	566606710	19300	19290	19300	19290	79
406	20250325	123300	565082760	19300	19290	19300	19290	31
407	20250325	123200	564484760	19300	19290	19300	19290	37
408	20250325	123100	563771010	19300	19310	19310	19290	40
409	20250325	123000	562999250	19310	19300	19310	19300	70
410	20250325	122900	561648240	19300	19300	19300	19300	21
411	20250325	122800	561242940	19300	19310	19330	19300	74
412	20250325	122700	559813270	19330	19340	19340	19330	2
413	20250325	122600	559774600	19330	19320	19330	19270	113
414	20250325	122500	557594760	19270	19270	19330	19270	128
415	20250325	122400	555125400	19270	19280	19280	19270	31
416	20250325	122300	554528020	19270	19270	19270	19270	77
417	20250325	122200	553044230	19310	19310	19310	19310	0
418	20250325	122100	553044230	19310	19270	19310	19270	12
419	20250325	122000	552812950	19340	19270	19340	19270	518
420	20250325	121900	542795530	19260	19260	19270	19260	148
421	20250325	121800	539945030	19260	19260	19260	19260	10
422	20250325	121700	539752430	19260	19260	19260	19260	94
423	20250325	121600	537941990	19260	19260	19260	19260	88
424	20250325	121500	536247110	19260	19260	19260	19260	72
425	20250325	121400	534860390	19260	19260	19260	19250	43
426	20250325	121300	534032330	19260	19260	19260	19260	29
427	20250325	121200	533473790	19260	19260	19260	19250	58
428	20250325	121100	532356820	19260	19260	19260	19260	13
429	20250325	121000	532106440	19250	19310	19310	19250	32
430	20250325	120900	531490220	19340	19250	19340	19250	1193
431	20250325	120800	508421300	19240	19250	19250	19240	53
432	20250325	120700	507401390	19250	19250	19250	19250	13
433	20250325	120600	507151140	19330	19330	19330	19330	3
434	20250325	120500	507093150	19340	19230	19340	19230	550
435	20250325	120400	496467580	19230	19230	19240	19230	455
436	20250325	120300	487717880	19220	19230	19230	19220	257
437	20250325	120200	482775900	19230	19240	19240	19230	54
438	20250325	120100	481737420	19230	19230	19230	19230	94
439	20250325	120000	479929800	19220	19220	19230	19220	111
440	20250325	115900	477796160	19230	19240	19240	19230	116
441	20250325	115800	475565330	19240	19250	19250	19240	39
442	20250325	115700	474814770	19250	19250	19250	19250	48
443	20250325	115600	473890770	19270	19250	19270	19250	24
444	20250325	115500	473428710	19250	19250	19250	19250	0
445	20250325	115400	473428710	19250	19240	19250	19230	970
446	20250325	115300	454773740	19250	19240	19250	19240	40
447	20250325	115200	454004130	19240	19240	19250	19240	77
448	20250325	115100	452522520	19250	19250	19250	19250	80
449	20250325	115000	450982520	19250	19250	19260	19250	91
450	20250325	114900	449230730	19250	19260	19260	19250	1653
451	20250325	114800	417394500	19260	19270	19270	19260	83
452	20250325	114700	415795650	19270	19270	19280	19270	192
453	20250325	114600	412095750	19270	19270	19270	19270	83
454	20250325	114500	410496340	19270	19270	19270	19270	24
455	20250325	114400	410033860	19270	19270	19270	19270	52
456	20250325	114300	409031820	19270	19280	19280	19270	73
457	20250325	114200	407624990	19280	19300	19320	19280	43
458	20250325	114100	406795470	19300	19270	19300	19270	80
459	20250325	114000	405253250	19280	19270	19280	19270	47
460	20250325	113900	404347330	19270	19280	19280	19270	80
461	20250325	113800	402805170	19290	19290	19290	19290	9
462	20250325	113700	402631560	19320	19340	19350	19310	45
463	20250325	113600	401762200	19290	19280	19290	19280	57
464	20250325	113500	400663020	19350	19280	19350	19280	134
465	20250325	113400	398074220	19280	19270	19280	19270	124
466	20250325	113300	395683710	19270	19280	19280	19270	78
467	20250325	113200	394180400	19270	19280	19280	19270	67
468	20250325	113100	392889030	19280	19280	19280	19280	11
469	20250325	113000	392676950	19340	19340	19340	19340	182
470	20250325	112900	389157070	19340	19270	19340	19270	861
471	20250325	112800	372510910	19280	19330	19330	19280	11
472	20250325	112700	372298580	19340	19270	19340	19270	624
473	20250325	112600	360271220	19340	19280	19340	19280	97
474	20250325	112500	358398740	19270	19270	19270	19260	1183
475	20250325	112400	335602880	19280	19280	19280	19280	19
476	20250325	112300	335236560	19280	19270	19280	19270	40
477	20250325	112200	334465460	19270	19270	19270	19270	112
478	20250325	112100	332307220	19270	19270	19270	19270	93
479	20250325	112000	330515110	19270	19270	19270	19270	12
480	20250325	111900	330283870	19280	19280	19280	19270	67
481	20250325	111800	328992600	19280	19280	19280	19280	44
482	20250325	111700	328144280	19280	19280	19280	19280	54
483	20250325	111600	327103160	19280	19290	19290	19280	51
484	20250325	111500	326119780	19280	19280	19280	19280	21
485	20250325	111400	325714900	19280	19290	19300	19280	74
486	20250325	111300	324287950	19280	19290	19300	19280	54
487	20250325	111200	323246180	19300	19290	19300	19290	70
488	20250325	111100	321895700	19290	19280	19290	19280	192
489	20250325	111000	318193620	19280	19290	19290	19280	375
490	20250325	110900	310960110	19290	19300	19300	19290	2078
491	20250325	110800	270854830	19310	19300	19310	19300	65
492	20250325	110700	269600310	19300	19300	19300	19300	87
493	20250325	110600	267921210	19310	19310	19310	19310	202
494	20250325	110500	264020590	19310	19310	19310	19310	140
495	20250325	110400	261317190	19310	19310	19310	19310	108
496	20250325	110300	259231710	19310	19310	19310	19310	76
497	20250325	110200	257764150	19310	19310	19310	19310	21
498	20250325	110100	257358640	19310	19310	19320	19310	61
499	20250325	110000	256180720	19310	19310	19310	19310	35
500	20250325	105900	255504870	19310	19310	19310	19310	55
501	20250325	105800	254442820	19310	19320	19320	19310	47
502	20250325	105700	253535110	19310	19310	19310	19310	53
503	20250325	105600	252511680	19310	19310	19310	19310	69
504	20250325	105500	251179290	19310	19320	19320	19310	78
505	20250325	105400	249672940	19310	19310	19310	19310	10
506	20250325	105300	249479840	19310	19310	19320	19310	167
507	20250325	105200	246254040	19310	19310	19310	19310	244
508	20250325	105100	241542400	19310	19310	19320	19310	32
509	20250325	105000	240924380	19310	19310	19310	19310	260
510	20250325	104900	235903780	19310	19310	19310	19310	53
511	20250325	104800	234880350	19310	19320	19320	19310	88
512	20250325	104700	233181060	19310	19310	19310	19310	12
513	20250325	104600	232949340	19320	19320	19320	19310	67
514	20250325	104500	231655010	19320	19320	19320	19320	56
515	20250325	104400	230573090	19320	19320	19320	19320	52
516	20250325	104300	229568450	19320	19320	19320	19320	32
517	20250325	104200	228950210	19340	19340	19340	19340	24
518	20250325	104100	228486050	19340	19340	19340	19340	77
519	20250325	104000	226996870	19340	19330	19340	19330	86
520	20250325	103900	225333820	19330	19330	19330	19330	63
521	20250325	103800	224116030	19330	19320	19330	19320	307
522	20250325	103700	218184600	19320	19320	19320	19320	103
523	20250325	103600	216194640	19330	19330	19330	19330	5
524	20250325	103500	216097990	19330	19320	19330	19320	69
525	20250325	103400	214764870	19330	19330	19330	19320	104
526	20250325	103300	212755310	19340	19340	19340	19330	25
527	20250325	103200	212271920	19340	19340	19340	19330	32
528	20250325	103100	211653340	19320	19330	19330	19320	81
529	20250325	103000	210088150	19320	19330	19330	19320	78
530	20250325	102900	208581160	19320	19330	19330	19320	23
531	20250325	102800	208136690	19330	19320	19330	19320	92
532	20250325	102700	206358980	19330	19320	19330	19320	57
533	20250325	102600	205257630	19330	19320	19330	19320	35
534	20250325	102500	204581420	19340	19320	19340	19320	62
535	20250325	102400	203383460	19320	19330	19330	19320	45
536	20250325	102300	202513950	19320	19320	19320	19320	87
537	20250325	102200	200833110	19320	19320	19320	19320	41
538	20250325	102100	200040990	19320	19320	19320	19320	72
539	20250325	102000	198649950	19320	19320	19330	19320	63
540	20250325	101900	197432750	19320	19320	19320	19320	84
541	20250325	101800	195809870	19320	19320	19320	19320	10
542	20250325	101700	195616670	19320	19320	19320	19320	73
543	20250325	101600	194206310	19320	19330	19330	19320	78
544	20250325	101500	192699140	19330	19330	19340	19330	58
545	20250325	101400	191577920	19320	19320	19320	19320	70
546	20250325	101300	190225520	19320	19320	19320	19320	35
547	20250325	101200	189549320	19320	19320	19330	19320	77
548	20250325	101100	188061670	19320	19320	19320	19320	26
549	20250325	101000	187559350	19320	19320	19320	19310	124
550	20250325	100900	185163970	19320	19320	19320	19320	76
551	20250325	100800	183695650	19320	19320	19320	19320	63
552	20250325	100700	182478490	19320	19320	19320	19320	10
553	20250325	100600	182285290	19320	19320	19330	19320	95
554	20250325	100500	180449880	19320	19320	19320	19320	126
555	20250325	100400	178015560	19320	19330	19330	19320	27
556	20250325	100300	177493860	19320	19320	19320	19320	59
557	20250325	100200	176353980	19320	19330	19330	19320	81
558	20250325	100100	174788600	19330	19330	19330	19330	96
559	20250325	100000	172932920	19330	19330	19340	19330	40
560	20250325	095900	172159710	19330	19330	19330	19330	40
561	20250325	095800	171386510	19330	19330	19330	19330	57
562	20250325	095700	170284700	19330	19330	19330	19330	94
563	20250325	095600	168467680	19330	19330	19330	19330	29
564	20250325	095500	167907110	19330	19340	19340	19330	18
565	20250325	095400	167559100	19330	19340	19340	19330	92
566	20250325	095300	165780590	19340	19340	19340	19340	46
567	20250325	095200	164890950	19330	19330	19330	19330	50
568	20250325	095100	163924450	19330	19330	19330	19330	20
569	20250325	095000	163537850	19330	19330	19340	19330	109
570	20250325	094900	161430800	19340	19320	19340	19320	342
571	20250325	094800	154817320	19310	19320	19320	19310	64
572	20250325	094700	153581460	19320	19320	19320	19320	78
573	20250325	094600	152074500	19320	19310	19320	19310	38
574	20250325	094500	151340440	19310	19310	19310	19310	49
575	20250325	094400	150394250	19320	19310	19340	19310	29
576	20250325	094300	149834160	19310	19310	19310	19310	88
577	20250325	094200	148134880	19310	19320	19320	19310	31
578	20250325	094100	147536250	19310	19310	19320	19310	66
579	20250325	094000	146261750	19310	19310	19320	19310	47
580	20250325	093900	145354150	19310	19310	19310	19310	92
581	20250325	093800	143577630	19310	19310	19310	19310	40
582	20250325	093700	142805230	19320	19330	19330	19310	321
583	20250325	093600	136603420	19330	19320	19340	19320	109
584	20250325	093500	134496850	19350	19320	19350	19320	11
585	20250325	093400	134284300	19320	19310	19320	19300	87
586	20250325	093300	132604410	19300	19300	19300	19300	52
587	20250325	093200	131600810	19300	19310	19310	19300	742
588	20250325	093100	117273950	19320	19320	19320	19320	24
589	20250325	093000	116810270	19310	19310	19320	19310	70
590	20250325	092900	115458560	19310	19310	19310	19310	48
591	20250325	092800	114531680	19310	19310	19310	19310	426
592	20250325	092700	106305620	19320	19320	19320	19320	50
593	20250325	092600	105339620	19330	19320	19330	19310	400
594	20250325	092500	97614540	19330	19340	19340	19320	84
595	20250325	092400	95990900	19340	19320	19340	19320	54
596	20250325	092300	94947170	19320	19330	19330	19320	47
597	20250325	092200	94039080	19330	19320	19330	19320	46
598	20250325	092100	93150330	19320	19320	19330	19320	76
599	20250325	092000	91681980	19310	19330	19330	19310	1229
600	20250325	091900	67940440	19320	19320	19320	19320	115
601	20250325	091800	65718640	19320	19340	19340	19320	192
602	20250325	091700	62007440	19340	19340	19340	19340	73
603	20250325	091600	60595620	19340	19350	19350	19340	118
604	20250325	091500	58313290	19360	19350	19360	19340	99
605	20250325	091400	56397500	19340	19350	19350	19340	79
606	20250325	091300	54869600	19350	19350	19350	19350	16
607	20250325	091200	54560000	19340	19340	19350	19340	1162
608	20250325	091100	32085910	19350	19350	19350	19350	3
609	20250325	091000	32027860	19350	19390	19400	19350	68
610	20250325	090900	30711510	19390	19350	19390	19340	61
611	20250325	090800	29530700	19350	19350	19350	19350	29
612	20250325	090700	28969550	19340	19340	19350	19340	143
613	20250325	090600	26203900	19350	19340	19350	19340	224
614	20250325	090500	21871690	19340	19350	19350	19340	52
615	20250325	090400	20865930	19350	19340	19350	19340	24
616	20250325	090300	20401760	19350	19350	19350	19340	101
617	20250325	090200	18448350	19340	19350	19350	19340	211
618	20250325	090100	14367200	19340	19310	19340	19310	252
619	20250325	090000	9494350	19310	19340	19340	19310	491