KissMeData/256940/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	205600	1191816950	9830	9830	9830	9830	953
3	20250325	205500	1191816950	9830	9830	9830	9830	0
4	20250325	205400	1191816950	9830	9830	9830	9830	0
5	20250325	205300	1191816950	9830	9830	9830	9830	0
6	20250325	205200	1191816950	9830	9830	9830	9830	0
7	20250325	205100	1191816950	9830	9830	9830	9830	0
8	20250325	205000	1191816950	9830	9830	9830	9830	0
9	20250325	204900	1191816950	9830	9830	9830	9830	0
10	20250325	204800	1191816950	9830	9830	9830	9830	0
11	20250325	204700	1191816950	9830	9830	9830	9830	0
12	20250325	204600	1191816950	9830	9830	9830	9830	0
13	20250325	204500	1191816950	9830	9830	9830	9830	0
14	20250325	204400	1191816950	9830	9830	9830	9830	0
15	20250325	204300	1191816950	9830	9830	9830	9830	0
16	20250325	204200	1191816950	9830	9830	9830	9830	0
17	20250325	204100	1191816950	9830	9830	9830	9830	0
18	20250325	204000	1191816950	9830	9830	9830	9830	0
19	20250325	203900	1191816950	9830	9830	9830	9830	0
20	20250325	203800	1191816950	9830	9830	9830	9830	0
21	20250325	203700	1191816950	9830	9830	9830	9830	0
22	20250325	203600	1191816950	9830	9830	9830	9830	0
23	20250325	203500	1191816950	9830	9830	9830	9830	0
24	20250325	203400	1191816950	9830	9830	9830	9830	0
25	20250325	203300	1191816950	9830	9830	9830	9830	0
26	20250325	203200	1191816950	9830	9830	9830	9830	0
27	20250325	203100	1191816950	9830	9830	9830	9830	0
28	20250325	203000	1191816950	9830	9830	9830	9830	0
29	20250325	202900	1191816950	9830	9830	9830	9830	0
30	20250325	202800	1191816950	9830	9830	9830	9830	0
31	20250325	202700	1191816950	9830	9830	9830	9830	0
32	20250325	202600	1191816950	9830	9830	9830	9830	953
33	20250325	202500	1191816950	9830	9830	9830	9830	0
34	20250325	202400	1191816950	9830	9830	9830	9830	0
35	20250325	202300	1191816950	9830	9830	9830	9830	0
36	20250325	202200	1191816950	9830	9830	9830	9830	0
37	20250325	202100	1191816950	9830	9830	9830	9830	0
38	20250325	202000	1191816950	9830	9830	9830	9830	0
39	20250325	201900	1191816950	9830	9830	9830	9830	0
40	20250325	201800	1191816950	9830	9830	9830	9830	0
41	20250325	201700	1191816950	9830	9830	9830	9830	0
42	20250325	201600	1191816950	9830	9830	9830	9830	0
43	20250325	201500	1191816950	9830	9830	9830	9830	0
44	20250325	201400	1191816950	9830	9830	9830	9830	0
45	20250325	201300	1191816950	9830	9830	9830	9830	0
46	20250325	201200	1191816950	9830	9830	9830	9830	0
47	20250325	201100	1191816950	9830	9830	9830	9830	0
48	20250325	201000	1191816950	9830	9830	9830	9830	0
49	20250325	200900	1191816950	9830	9830	9830	9830	0
50	20250325	200800	1191816950	9830	9830	9830	9830	0
51	20250325	200700	1191816950	9830	9830	9830	9830	0
52	20250325	200600	1191816950	9830	9830	9830	9830	0
53	20250325	200500	1191816950	9830	9830	9830	9830	0
54	20250325	200400	1191816950	9830	9830	9830	9830	0
55	20250325	200300	1191816950	9830	9830	9830	9830	0
56	20250325	200200	1191816950	9830	9830	9830	9830	0
57	20250325	200100	1191816950	9830	9830	9830	9830	0
58	20250325	200000	1191816950	9830	9830	9830	9830	0
59	20250325	195900	1191816950	9830	9830	9830	9830	0
60	20250325	195800	1191816950	9830	9830	9830	9830	0
61	20250325	195700	1191816950	9830	9830	9830	9830	0
62	20250325	195600	1191816950	9830	9830	9830	9830	953
63	20250325	195500	1191816950	9830	9830	9830	9830	0
64	20250325	195400	1191816950	9830	9830	9830	9830	0
65	20250325	195300	1191816950	9830	9830	9830	9830	0
66	20250325	195200	1191816950	9830	9830	9830	9830	0
67	20250325	195100	1191816950	9830	9830	9830	9830	0
68	20250325	195000	1191816950	9830	9830	9830	9830	0
69	20250325	194900	1191816950	9830	9830	9830	9830	0
70	20250325	194800	1191816950	9830	9830	9830	9830	0
71	20250325	194700	1191816950	9830	9830	9830	9830	0
72	20250325	194600	1191816950	9830	9830	9830	9830	0
73	20250325	194500	1191816950	9830	9830	9830	9830	0
74	20250325	194400	1191816950	9830	9830	9830	9830	0
75	20250325	194300	1191816950	9830	9830	9830	9830	0
76	20250325	194200	1191816950	9830	9830	9830	9830	0
77	20250325	194100	1191816950	9830	9830	9830	9830	0
78	20250325	194000	1191816950	9830	9830	9830	9830	0
79	20250325	193900	1191816950	9830	9830	9830	9830	0
80	20250325	193800	1191816950	9830	9830	9830	9830	0
81	20250325	193700	1191816950	9830	9830	9830	9830	0
82	20250325	193600	1191816950	9830	9830	9830	9830	0
83	20250325	193500	1191816950	9830	9830	9830	9830	0
84	20250325	193400	1191816950	9830	9830	9830	9830	0
85	20250325	193300	1191816950	9830	9830	9830	9830	0
86	20250325	193200	1191816950	9830	9830	9830	9830	0
87	20250325	193100	1191816950	9830	9830	9830	9830	0
88	20250325	193000	1191816950	9830	9830	9830	9830	0
89	20250325	192900	1191816950	9830	9830	9830	9830	0
90	20250325	192800	1191816950	9830	9830	9830	9830	0
91	20250325	192700	1191816950	9830	9830	9830	9830	0
92	20250325	192600	1191816950	9830	9830	9830	9830	953
93	20250325	192500	1191816950	9830	9830	9830	9830	0
94	20250325	192400	1191816950	9830	9830	9830	9830	0
95	20250325	192300	1191816950	9830	9830	9830	9830	0
96	20250325	192200	1191816950	9830	9830	9830	9830	0
97	20250325	192100	1191816950	9830	9830	9830	9830	0
98	20250325	192000	1191816950	9830	9830	9830	9830	0
99	20250325	191900	1191816950	9830	9830	9830	9830	0
100	20250325	191800	1191816950	9830	9830	9830	9830	0
101	20250325	191700	1191816950	9830	9830	9830	9830	0
102	20250325	191600	1191816950	9830	9830	9830	9830	0
103	20250325	191500	1191816950	9830	9830	9830	9830	0
104	20250325	191400	1191816950	9830	9830	9830	9830	0
105	20250325	191300	1191816950	9830	9830	9830	9830	0
106	20250325	191200	1191816950	9830	9830	9830	9830	0
107	20250325	191100	1191816950	9830	9830	9830	9830	0
108	20250325	191000	1191816950	9830	9830	9830	9830	0
109	20250325	190900	1191816950	9830	9830	9830	9830	0
110	20250325	190800	1191816950	9830	9830	9830	9830	0
111	20250325	190700	1191816950	9830	9830	9830	9830	0
112	20250325	190600	1191816950	9830	9830	9830	9830	0
113	20250325	190500	1191816950	9830	9830	9830	9830	0
114	20250325	190400	1191816950	9830	9830	9830	9830	0
115	20250325	190300	1191816950	9830	9830	9830	9830	0
116	20250325	190200	1191816950	9830	9830	9830	9830	0
117	20250325	190100	1191816950	9830	9830	9830	9830	0
118	20250325	190000	1191816950	9830	9830	9830	9830	0
119	20250325	185900	1191816950	9830	9830	9830	9830	0
120	20250325	185800	1191816950	9830	9830	9830	9830	0
121	20250325	185700	1191816950	9830	9830	9830	9830	0
122	20250325	185600	1191816950	9830	9830	9830	9830	953
123	20250325	185500	1191816950	9830	9830	9830	9830	0
124	20250325	185400	1191816950	9830	9830	9830	9830	0
125	20250325	185300	1191816950	9830	9830	9830	9830	0
126	20250325	185200	1191816950	9830	9830	9830	9830	0
127	20250325	185100	1191816950	9830	9830	9830	9830	0
128	20250325	185000	1191816950	9830	9830	9830	9830	0
129	20250325	184900	1191816950	9830	9830	9830	9830	0
130	20250325	184800	1191816950	9830	9830	9830	9830	0
131	20250325	184700	1191816950	9830	9830	9830	9830	0
132	20250325	184600	1191816950	9830	9830	9830	9830	0
133	20250325	184500	1191816950	9830	9830	9830	9830	0
134	20250325	184400	1191816950	9830	9830	9830	9830	0
135	20250325	184300	1191816950	9830	9830	9830	9830	0
136	20250325	184200	1191816950	9830	9830	9830	9830	0
137	20250325	184100	1191816950	9830	9830	9830	9830	0
138	20250325	184000	1191816950	9830	9830	9830	9830	0
139	20250325	183900	1191816950	9830	9830	9830	9830	0
140	20250325	183800	1191816950	9830	9830	9830	9830	0
141	20250325	183700	1191816950	9830	9830	9830	9830	0
142	20250325	183600	1191816950	9830	9830	9830	9830	0
143	20250325	183500	1191816950	9830	9830	9830	9830	0
144	20250325	183400	1191816950	9830	9830	9830	9830	0
145	20250325	183300	1191816950	9830	9830	9830	9830	0
146	20250325	183200	1191816950	9830	9830	9830	9830	0
147	20250325	183100	1191816950	9830	9830	9830	9830	0
148	20250325	183000	1191816950	9830	9830	9830	9830	0
149	20250325	182900	1191816950	9830	9830	9830	9830	0
150	20250325	182800	1191816950	9830	9830	9830	9830	0
151	20250325	182700	1191816950	9830	9830	9830	9830	0
152	20250325	182600	1191816950	9830	9830	9830	9830	953
153	20250325	182500	1191816950	9830	9830	9830	9830	0
154	20250325	182400	1191816950	9830	9830	9830	9830	0
155	20250325	182300	1191816950	9830	9830	9830	9830	0
156	20250325	182200	1191816950	9830	9830	9830	9830	0
157	20250325	182100	1191816950	9830	9830	9830	9830	0
158	20250325	182000	1191816950	9830	9830	9830	9830	0
159	20250325	181900	1191816950	9830	9830	9830	9830	0
160	20250325	181800	1191816950	9830	9830	9830	9830	0
161	20250325	181700	1191816950	9830	9830	9830	9830	0
162	20250325	181600	1191816950	9830	9830	9830	9830	0
163	20250325	181500	1191816950	9830	9830	9830	9830	0
164	20250325	181400	1191816950	9830	9830	9830	9830	0
165	20250325	181300	1191816950	9830	9830	9830	9830	0
166	20250325	181200	1191816950	9830	9830	9830	9830	0
167	20250325	181100	1191816950	9830	9830	9830	9830	0
168	20250325	181000	1191816950	9830	9830	9830	9830	0
169	20250325	180900	1191816950	9830	9830	9830	9830	0
170	20250325	180800	1191816950	9830	9830	9830	9830	0
171	20250325	180700	1191816950	9830	9830	9830	9830	0
172	20250325	180600	1191816950	9830	9830	9830	9830	0
173	20250325	180500	1191816950	9830	9830	9830	9830	0
174	20250325	180400	1191816950	9830	9830	9830	9830	0
175	20250325	180300	1191816950	9830	9830	9830	9830	0
176	20250325	180200	1191816950	9830	9830	9830	9830	0
177	20250325	180100	1191816950	9830	9830	9830	9830	0
178	20250325	180000	1191816950	9830	9830	9830	9830	0
179	20250325	175900	1191816950	9830	9830	9830	9830	0
180	20250325	175800	1191816950	9830	9830	9830	9830	0
181	20250325	175700	1191816950	9830	9830	9830	9830	0
182	20250325	175600	1191816950	9830	9830	9830	9830	953
183	20250325	175500	1191816950	9830	9830	9830	9830	0
184	20250325	175400	1191816950	9830	9830	9830	9830	0
185	20250325	175300	1191816950	9830	9830	9830	9830	0
186	20250325	175200	1191816950	9830	9830	9830	9830	0
187	20250325	175100	1191816950	9830	9830	9830	9830	0
188	20250325	175000	1191816950	9830	9830	9830	9830	0
189	20250325	174900	1191816950	9830	9830	9830	9830	0
190	20250325	174800	1191816950	9830	9830	9830	9830	0
191	20250325	174700	1191816950	9830	9830	9830	9830	0
192	20250325	174600	1191816950	9830	9830	9830	9830	0
193	20250325	174500	1191816950	9830	9830	9830	9830	0
194	20250325	174400	1191816950	9830	9830	9830	9830	0
195	20250325	174300	1191816950	9830	9830	9830	9830	0
196	20250325	174200	1191816950	9830	9830	9830	9830	0
197	20250325	174100	1191816950	9830	9830	9830	9830	0
198	20250325	174000	1191816950	9830	9830	9830	9830	0
199	20250325	173900	1191816950	9830	9830	9830	9830	0
200	20250325	173800	1191816950	9830	9830	9830	9830	0
201	20250325	173700	1191816950	9830	9830	9830	9830	0
202	20250325	173600	1191816950	9830	9830	9830	9830	0
203	20250325	173500	1191816950	9830	9830	9830	9830	0
204	20250325	173400	1191816950	9830	9830	9830	9830	0
205	20250325	173300	1191816950	9830	9830	9830	9830	0
206	20250325	173200	1191816950	9830	9830	9830	9830	0
207	20250325	173100	1191816950	9830	9830	9830	9830	0
208	20250325	173000	1191816950	9830	9830	9830	9830	0
209	20250325	172900	1191816950	9830	9830	9830	9830	0
210	20250325	172800	1191816950	9830	9830	9830	9830	0
211	20250325	172700	1191816950	9830	9830	9830	9830	0
212	20250325	172600	1191816950	9830	9830	9830	9830	953
213	20250325	172500	1191816950	9830	9830	9830	9830	0
214	20250325	172400	1191816950	9830	9830	9830	9830	0
215	20250325	172300	1191816950	9830	9830	9830	9830	0
216	20250325	172200	1191816950	9830	9830	9830	9830	0
217	20250325	172100	1191816950	9830	9830	9830	9830	0
218	20250325	172000	1191816950	9830	9830	9830	9830	0
219	20250325	171900	1191816950	9830	9830	9830	9830	0
220	20250325	171800	1191816950	9830	9830	9830	9830	0
221	20250325	171700	1191816950	9830	9830	9830	9830	0
222	20250325	171600	1191816950	9830	9830	9830	9830	0
223	20250325	171500	1191816950	9830	9830	9830	9830	0
224	20250325	171400	1191816950	9830	9830	9830	9830	0
225	20250325	171300	1191816950	9830	9830	9830	9830	0
226	20250325	171200	1191816950	9830	9830	9830	9830	0
227	20250325	171100	1191816950	9830	9830	9830	9830	0
228	20250325	171000	1191816950	9830	9830	9830	9830	0
229	20250325	170900	1191816950	9830	9830	9830	9830	0
230	20250325	170800	1191816950	9830	9830	9830	9830	0
231	20250325	170700	1191816950	9830	9830	9830	9830	0
232	20250325	170600	1191816950	9830	9830	9830	9830	0
233	20250325	170500	1191816950	9830	9830	9830	9830	0
234	20250325	170400	1191816950	9830	9830	9830	9830	0
235	20250325	170300	1191816950	9830	9830	9830	9830	0
236	20250325	170200	1191816950	9830	9830	9830	9830	0
237	20250325	170100	1191816950	9830	9830	9830	9830	0
238	20250325	170000	1191816950	9830	9830	9830	9830	0
239	20250325	165900	1191816950	9830	9830	9830	9830	0
240	20250325	165800	1191816950	9830	9830	9830	9830	0
241	20250325	165700	1191816950	9830	9830	9830	9830	0
242	20250325	165600	1191816950	9830	9830	9830	9830	953
243	20250325	165500	1191816950	9830	9830	9830	9830	0
244	20250325	165400	1191816950	9830	9830	9830	9830	0
245	20250325	165300	1191816950	9830	9830	9830	9830	0
246	20250325	165200	1191816950	9830	9830	9830	9830	0
247	20250325	165100	1191816950	9830	9830	9830	9830	0
248	20250325	165000	1191816950	9830	9830	9830	9830	0
249	20250325	164900	1191816950	9830	9830	9830	9830	0
250	20250325	164800	1191816950	9830	9830	9830	9830	0
251	20250325	164700	1191816950	9830	9830	9830	9830	0
252	20250325	164600	1191816950	9830	9830	9830	9830	0
253	20250325	164500	1191816950	9830	9830	9830	9830	0
254	20250325	164400	1191816950	9830	9830	9830	9830	0
255	20250325	164300	1191816950	9830	9830	9830	9830	0
256	20250325	164200	1191816950	9830	9830	9830	9830	0
257	20250325	164100	1191816950	9830	9830	9830	9830	0
258	20250325	164000	1191816950	9830	9830	9830	9830	0
259	20250325	163900	1191816950	9830	9830	9830	9830	0
260	20250325	163800	1191816950	9830	9830	9830	9830	0
261	20250325	163700	1191816950	9830	9830	9830	9830	0
262	20250325	163600	1191816950	9830	9830	9830	9830	0
263	20250325	163500	1191816950	9830	9830	9830	9830	0
264	20250325	163400	1191816950	9830	9830	9830	9830	0
265	20250325	163300	1191816950	9830	9830	9830	9830	0
266	20250325	163200	1191816950	9830	9830	9830	9830	0
267	20250325	163100	1191816950	9830	9830	9830	9830	0
268	20250325	163000	1191816950	9830	9830	9830	9830	0
269	20250325	162900	1191816950	9830	9830	9830	9830	0
270	20250325	162800	1191816950	9830	9830	9830	9830	0
271	20250325	162700	1191816950	9830	9830	9830	9830	0
272	20250325	162600	1191816950	9830	9830	9830	9830	953
273	20250325	162500	1191816950	9830	9830	9830	9830	0
274	20250325	162400	1191816950	9830	9830	9830	9830	0
275	20250325	162300	1191816950	9830	9830	9830	9830	0
276	20250325	162200	1191816950	9830	9830	9830	9830	0
277	20250325	162100	1191816950	9830	9830	9830	9830	0
278	20250325	162000	1191816950	9830	9830	9830	9830	0
279	20250325	161900	1191816950	9830	9830	9830	9830	0
280	20250325	161800	1191816950	9830	9830	9830	9830	0
281	20250325	161700	1191816950	9830	9830	9830	9830	0
282	20250325	161600	1191816950	9830	9830	9830	9830	0
283	20250325	161500	1191816950	9830	9830	9830	9830	0
284	20250325	161400	1191816950	9830	9830	9830	9830	0
285	20250325	161300	1191816950	9830	9830	9830	9830	0
286	20250325	161200	1191816950	9830	9830	9830	9830	0
287	20250325	161100	1191816950	9830	9830	9830	9830	0
288	20250325	161000	1191816950	9830	9830	9830	9830	0
289	20250325	160900	1191816950	9830	9830	9830	9830	0
290	20250325	160800	1191816950	9830	9830	9830	9830	0
291	20250325	160700	1191816950	9830	9830	9830	9830	0
292	20250325	160600	1191816950	9830	9830	9830	9830	0
293	20250325	160500	1191816950	9830	9830	9830	9830	0
294	20250325	160400	1191816950	9830	9830	9830	9830	0
295	20250325	160300	1191816950	9830	9830	9830	9830	0
296	20250325	160200	1191816950	9830	9830	9830	9830	0
297	20250325	160100	1191816950	9830	9830	9830	9830	0
298	20250325	160000	1191816950	9830	9830	9830	9830	0
299	20250325	155900	1191816950	9830	9830	9830	9830	0
300	20250325	155800	1191816950	9830	9830	9830	9830	0
301	20250325	155700	1191816950	9830	9830	9830	9830	0
302	20250325	155600	1191816950	9830	9830	9830	9830	953
303	20250325	155500	1191816950	9830	9830	9830	9830	0
304	20250325	155400	1191816950	9830	9830	9830	9830	0
305	20250325	155300	1191816950	9830	9830	9830	9830	0
306	20250325	155200	1191816950	9830	9830	9830	9830	0
307	20250325	155100	1191816950	9830	9830	9830	9830	0
308	20250325	155000	1191816950	9830	9830	9830	9830	0
309	20250325	154900	1191816950	9830	9830	9830	9830	0
310	20250325	154800	1191816950	9830	9830	9830	9830	0
311	20250325	154700	1191816950	9830	9830	9830	9830	0
312	20250325	154600	1191816950	9830	9830	9830	9830	0
313	20250325	154500	1191816950	9830	9830	9830	9830	0
314	20250325	154400	1191816950	9830	9830	9830	9830	0
315	20250325	154300	1191816950	9830	9830	9830	9830	0
316	20250325	154200	1191816950	9830	9830	9830	9830	0
317	20250325	154100	1191816950	9830	9830	9830	9830	0
318	20250325	154000	1191816950	9830	9830	9830	9830	0
319	20250325	153900	1191816950	9830	9830	9830	9830	0
320	20250325	153800	1191816950	9830	9830	9830	9830	0
321	20250325	153700	1191816950	9830	9830	9830	9830	0
322	20250325	153600	1191816950	9830	9830	9830	9830	0
323	20250325	153500	1191816950	9830	9830	9830	9830	0
324	20250325	153400	1191816950	9830	9830	9830	9830	0
325	20250325	153300	1191816950	9830	9830	9830	9830	0
326	20250325	153200	1191816950	9830	9830	9830	9830	0
327	20250325	153100	1191816950	9830	9830	9830	9830	0
328	20250325	153000	1191816950	9830	9830	9830	9830	953
329	20250325	152900	1182448960	9850	9850	9850	9850	0
330	20250325	152800	1182448960	9850	9850	9850	9850	0
331	20250325	152700	1182448960	9850	9850	9850	9850	0
332	20250325	152600	1182448960	9850	9850	9850	9850	0
333	20250325	152500	1182448960	9850	9850	9850	9850	0
334	20250325	152400	1182448960	9850	9850	9850	9850	0
335	20250325	152300	1182448960	9850	9850	9850	9850	0
336	20250325	152200	1182448960	9850	9850	9850	9850	0
337	20250325	152100	1182448960	9850	9850	9850	9850	0
338	20250325	152000	1182448960	9850	9850	9850	9850	0
339	20250325	151900	1182448960	9850	9850	9860	9850	1241
340	20250325	151800	1170225030	9850	9850	9850	9840	368
341	20250325	151700	1166603300	9850	9840	9850	9840	105
342	20250325	151600	1165570050	9840	9840	9840	9840	55
343	20250325	151500	1165028850	9850	9850	9850	9850	45
344	20250325	151400	1164585600	9850	9850	9850	9850	222
345	20250325	151300	1162398900	9860	9860	9860	9860	4
346	20250325	151200	1162359460	9860	9850	9860	9850	82
347	20250325	151100	1161550960	9860	9860	9860	9860	15
348	20250325	151000	1161403060	9860	9860	9860	9860	316
349	20250325	150900	1158287300	9860	9850	9860	9850	924
350	20250325	150800	1149183800	9850	9860	9860	9850	549
351	20250325	150700	1143773520	9860	9860	9860	9860	507
352	20250325	150600	1138774500	9860	9860	9860	9860	13
353	20250325	150500	1138646320	9860	9860	9860	9860	370
354	20250325	150400	1134998120	9860	9860	9860	9860	22
355	20250325	150300	1134781200	9850	9850	9850	9850	148
356	20250325	150200	1133323400	9850	9850	9850	9850	36
357	20250325	150100	1132968800	9850	9850	9850	9850	0
358	20250325	150000	1132968800	9850	9840	9850	9840	11
359	20250325	145900	1132860460	9850	9850	9850	9850	0
360	20250325	145800	1132860460	9850	9850	9850	9850	51
361	20250325	145700	1132358110	9850	9840	9850	9840	1475
362	20250325	145600	1117837010	9840	9840	9840	9840	5
363	20250325	145500	1117787810	9830	9830	9830	9830	0
364	20250325	145400	1117787810	9830	9830	9830	9830	140
365	20250325	145300	1116411610	9840	9840	9840	9840	0
366	20250325	145200	1116411610	9840	9840	9840	9840	0
367	20250325	145100	1116411610	9840	9840	9840	9840	13
368	20250325	145000	1116283690	9840	9840	9840	9840	88
369	20250325	144900	1115417770	9840	9850	9850	9840	261
370	20250325	144800	1112849330	9850	9850	9850	9850	14
371	20250325	144700	1112711430	9840	9850	9850	9840	471
372	20250325	144600	1108072090	9850	9840	9850	9840	70
373	20250325	144500	1107382690	9850	9850	9850	9850	51
374	20250325	144400	1106880340	9850	9850	9850	9850	0
375	20250325	144300	1106880340	9850	9850	9850	9850	0
376	20250325	144200	1106880340	9850	9850	9850	9850	0
377	20250325	144100	1106880340	9850	9850	9850	9850	0
378	20250325	144000	1106880340	9850	9820	9850	9820	25
379	20250325	143900	1106634810	9840	9840	9840	9840	65
380	20250325	143800	1105995210	9820	9840	9840	9820	17
381	20250325	143700	1105828170	9840	9840	9840	9840	1
382	20250325	143600	1105818330	9810	9810	9810	9810	0
383	20250325	143500	1105818330	9810	9810	9810	9810	0
384	20250325	143400	1105818330	9810	9810	9810	9810	0
385	20250325	143300	1105818330	9810	9810	9810	9810	0
386	20250325	143200	1105818330	9810	9810	9810	9810	0
387	20250325	143100	1105818330	9810	9810	9810	9810	100
388	20250325	143000	1104837330	9840	9810	9840	9810	8
389	20250325	142900	1104758670	9840	9840	9840	9840	117
390	20250325	142800	1103607390	9840	9840	9840	9840	0
391	20250325	142700	1103607390	9840	9840	9840	9840	0
392	20250325	142600	1103607390	9840	9840	9840	9840	20
393	20250325	142500	1103410590	9810	9820	9820	9810	582
394	20250325	142400	1097700390	9820	9820	9820	9820	154
395	20250325	142300	1096188110	9850	9850	9850	9850	0
396	20250325	142200	1096188110	9850	9850	9850	9850	0
397	20250325	142100	1096188110	9850	9850	9850	9850	1
398	20250325	142000	1096178260	9850	9850	9850	9850	0
399	20250325	141900	1096178260	9850	9850	9850	9850	1
400	20250325	141800	1096168410	9810	9810	9810	9810	0
401	20250325	141700	1096168410	9810	9810	9810	9810	0
402	20250325	141600	1096168410	9810	9810	9810	9810	210
403	20250325	141500	1094108310	9810	9810	9810	9810	50
404	20250325	141400	1093617810	9810	9810	9810	9810	1
405	20250325	141300	1093608000	9850	9850	9850	9850	0
406	20250325	141200	1093608000	9850	9850	9850	9850	20
407	20250325	141100	1093411000	9850	9850	9850	9850	0
408	20250325	141000	1093411000	9850	9850	9850	9850	380
409	20250325	140900	1089668000	9800	9800	9800	9800	0
410	20250325	140800	1089668000	9800	9800	9800	9800	110
411	20250325	140700	1088590000	9800	9800	9800	9800	0
412	20250325	140600	1088590000	9800	9800	9800	9800	10
413	20250325	140500	1088492000	9800	9810	9810	9800	1978
414	20250325	140400	1069101530	9820	9810	9820	9810	30
415	20250325	140300	1068807130	9850	9850	9850	9850	0
416	20250325	140200	1068807130	9850	9850	9850	9850	0
417	20250325	140100	1068807130	9850	9850	9850	9850	0
418	20250325	140000	1068807130	9850	9850	9850	9850	0
419	20250325	135900	1068807130	9850	9850	9850	9850	0
420	20250325	135800	1068807130	9850	9850	9850	9850	0
421	20250325	135700	1068807130	9850	9850	9850	9850	0
422	20250325	135600	1068807130	9850	9850	9850	9850	2
423	20250325	135500	1068787430	9800	9800	9800	9800	0
424	20250325	135400	1068787430	9800	9820	9820	9800	1350
425	20250325	135300	1055540790	9820	9820	9820	9820	183
426	20250325	135200	1053743730	9800	9820	9870	9800	2493
427	20250325	135100	1029279980	9860	9860	9860	9860	11
428	20250325	135000	1029171520	9820	9860	9860	9820	176
429	20250325	134900	1027443160	9830	9830	9830	9830	124
430	20250325	134800	1026224240	9870	9870	9870	9870	201
431	20250325	134700	1024240370	9870	9870	9870	9870	0
432	20250325	134600	1024240370	9870	9870	9870	9870	0
433	20250325	134500	1024240370	9870	9870	9870	9870	0
434	20250325	134400	1024240370	9870	9870	9870	9870	0
435	20250325	134300	1024240370	9870	9870	9870	9870	0
436	20250325	134200	1024240370	9870	9840	9870	9840	302
437	20250325	134100	1021268540	9840	9840	9840	9840	119
438	20250325	134000	1020097580	9840	9840	9840	9840	0
439	20250325	133900	1020097580	9840	9830	9840	9820	388
440	20250325	133800	1016286940	9820	9830	9830	9820	52
441	20250325	133700	1015775960	9840	9840	9840	9840	55
442	20250325	133600	1015234760	9840	9840	9840	9840	200
443	20250325	133500	1013266760	9830	9830	9830	9830	696
444	20250325	133400	1006425080	9830	9830	9830	9820	1337
445	20250325	133300	993285130	9850	9850	9850	9850	100
446	20250325	133200	992300130	9850	9850	9850	9850	0
447	20250325	133100	992300130	9850	9820	9850	9820	147
448	20250325	133000	990856210	9820	9820	9820	9820	24
449	20250325	132900	990620530	9820	9820	9820	9820	0
450	20250325	132800	990620530	9820	9820	9820	9820	0
451	20250325	132700	990620530	9820	9820	9820	9820	0
452	20250325	132600	990620530	9820	9820	9820	9820	1
453	20250325	132500	990610710	9830	9830	9830	9830	65
454	20250325	132400	989971760	9830	9820	9830	9820	286
455	20250325	132300	987161680	9830	9830	9830	9830	506
456	20250325	132200	982187700	9830	9840	9840	9830	448
457	20250325	132100	977780450	9840	9840	9840	9840	0
458	20250325	132000	977780450	9840	9840	9840	9840	0
459	20250325	131900	977780450	9840	9840	9840	9840	7
460	20250325	131800	977711570	9850	9850	9850	9850	0
461	20250325	131700	977711570	9850	9850	9850	9850	0
462	20250325	131600	977711570	9850	9870	9870	9850	124
463	20250325	131500	976490150	9870	9870	9870	9870	2
464	20250325	131400	976470410	9870	9870	9870	9870	0
465	20250325	131300	976470410	9870	9840	9870	9830	502
466	20250325	131200	971535480	9870	9890	9890	9840	2514
467	20250325	131100	946790390	9860	9860	9860	9860	0
468	20250325	131000	946790390	9860	9870	9870	9860	528
469	20250325	130900	941579840	9880	9880	9880	9880	793
470	20250325	130800	933745000	9890	9890	9890	9890	0
471	20250325	130700	933745000	9890	9900	9900	9890	474
472	20250325	130600	929057080	9900	9900	9900	9900	0
473	20250325	130500	929057080	9900	9900	9900	9900	4
474	20250325	130400	929017480	9900	9900	9900	9900	0
475	20250325	130300	929017480	9900	9900	9900	9900	150
476	20250325	130200	927532480	9900	9900	9900	9900	95
477	20250325	130100	926591980	9890	9890	9890	9890	0
478	20250325	130000	926591980	9890	9890	9890	9885	73
479	20250325	125900	925870110	9890	9890	9890	9890	30
480	20250325	125800	925573410	9900	9900	9900	9900	0
481	20250325	125700	925573410	9900	9920	9920	9890	411
482	20250325	125600	921502520	9930	9930	9930	9930	0
483	20250325	125500	921502520	9930	9930	9930	9930	0
484	20250325	125400	921502520	9930	9930	9930	9930	0
485	20250325	125300	921502520	9930	9930	9930	9930	0
486	20250325	125200	921502520	9930	9890	9930	9890	2016
487	20250325	125100	901493680	9930	9930	9930	9930	10
488	20250325	125000	901394380	9930	9930	9930	9920	10
489	20250325	124900	901295090	9930	9930	9930	9880	1115
490	20250325	124800	890264490	9930	9930	9930	9930	6
491	20250325	124700	890204910	9920	9920	9920	9920	175
492	20250325	124600	888468910	9930	9920	9930	9920	3104
493	20250325	124500	857677040	9920	9910	9920	9910	51
494	20250325	124400	857171620	9920	9920	9920	9920	504
495	20250325	124300	852171940	9920	9920	9920	9920	2
496	20250325	124200	852152100	9910	9910	9910	9910	0
497	20250325	124100	852152100	9910	9900	9920	9900	252
498	20250325	124000	849656960	9900	9900	9900	9900	6
499	20250325	123900	849597560	9900	9900	9900	9900	0
500	20250325	123800	849597560	9900	9900	9900	9895	5
501	20250325	123700	849548065	9900	9900	9900	9900	2
502	20250325	123600	849528265	9910	9910	9910	9910	243
503	20250325	123500	847120135	9910	9910	9910	9910	0
504	20250325	123400	847120135	9910	9910	9910	9910	734
505	20250325	123300	839846195	9910	9910	9910	9910	266
506	20250325	123200	837210135	9910	9910	9910	9910	3
507	20250325	123100	837180405	9900	9910	9910	9900	421
508	20250325	123000	833008495	9910	9900	9910	9900	66
509	20250325	122900	832354535	9910	9910	9910	9910	274
510	20250325	122800	829639195	9910	9910	9910	9910	200
511	20250325	122700	827657195	9910	9900	9910	9900	632
512	20250325	122600	821394095	9910	9900	9910	9900	317
513	20250325	122500	818253695	9900	9890	9900	9890	2930
514	20250325	122400	789246855	9890	9900	9900	9890	4
515	20250325	122300	789207275	9900	9890	9900	9890	10
516	20250325	122200	789108325	9900	9890	9900	9890	79
517	20250325	122100	788326265	9890	9890	9890	9890	1593
518	20250325	122000	772571495	9890	9890	9890	9890	194
519	20250325	121900	770652835	9890	9890	9890	9890	368
520	20250325	121800	767013315	9880	9880	9880	9880	1156
521	20250325	121700	755592035	9880	9880	9880	9880	20
522	20250325	121600	755394435	9880	9870	9880	9870	319
523	20250325	121500	752245805	9860	9860	9860	9860	0
524	20250325	121400	752245805	9860	9860	9860	9860	262
525	20250325	121300	749662485	9860	9860	9860	9840	158
526	20250325	121200	748104975	9860	9860	9860	9860	115
527	20250325	121100	746971075	9860	9860	9860	9860	1
528	20250325	121000	746961215	9850	9850	9850	9850	8
529	20250325	120900	746882415	9850	9860	9860	9850	5
530	20250325	120800	746833135	9850	9850	9850	9850	0
531	20250325	120700	746833135	9850	9850	9850	9850	67
532	20250325	120600	746173185	9850	9850	9850	9850	0
533	20250325	120500	746173185	9850	9850	9850	9850	0
534	20250325	120400	746173185	9850	9850	9850	9850	2
535	20250325	120300	746153485	9850	9850	9850	9850	5
536	20250325	120200	746104235	9830	9840	9840	9830	13
537	20250325	120100	745976435	9850	9850	9850	9850	56
538	20250325	120000	745424835	9860	9860	9860	9860	2
539	20250325	115900	745405115	9860	9850	9860	9850	12
540	20250325	115800	745286815	9850	9850	9850	9850	16
541	20250325	115700	745129215	9860	9860	9860	9860	1
542	20250325	115600	745119355	9850	9850	9850	9850	0
543	20250325	115500	745119355	9850	9850	9850	9850	0
544	20250325	115400	745119355	9850	9850	9850	9850	1
545	20250325	115300	745109505	9850	9830	9850	9830	16
546	20250325	115200	744951925	9830	9850	9850	9830	24
547	20250325	115100	744715965	9830	9830	9850	9830	125
548	20250325	115000	743487115	9820	9820	9820	9820	0
549	20250325	114900	743487115	9820	9820	9820	9820	50
550	20250325	114800	742996115	9820	9830	9830	9820	402
551	20250325	114700	739044475	9860	9860	9860	9860	0
552	20250325	114600	739044475	9860	9850	9860	9850	2
553	20250325	114500	739024765	9850	9850	9850	9850	0
554	20250325	114400	739024765	9850	9850	9850	9850	0
555	20250325	114300	739024765	9850	9850	9850	9850	4
556	20250325	114200	738985365	9850	9840	9850	9840	996
557	20250325	114100	729175465	9820	9820	9820	9820	0
558	20250325	114000	729175465	9820	9820	9820	9820	0
559	20250325	113900	729175465	9820	9830	9830	9820	2000
560	20250325	113800	709521505	9840	9840	9840	9840	7
561	20250325	113700	709452625	9840	9840	9840	9840	0
562	20250325	113600	709452625	9840	9840	9840	9840	8
563	20250325	113500	709373905	9840	9840	9840	9840	86
564	20250325	113400	708527665	9850	9850	9850	9850	5
565	20250325	113300	708478415	9840	9840	9840	9840	0
566	20250325	113200	708478415	9840	9840	9840	9840	0
567	20250325	113100	708478415	9840	9840	9840	9840	4
568	20250325	113000	708439055	9850	9850	9850	9850	0
569	20250325	112900	708439055	9850	9850	9850	9850	4
570	20250325	112800	708399655	9840	9840	9840	9840	92
571	20250325	112700	707494375	9840	9840	9840	9840	15
572	20250325	112600	707346775	9840	9840	9840	9840	187
573	20250325	112500	705506695	9840	9840	9840	9840	10
574	20250325	112400	705408295	9850	9850	9850	9850	0
575	20250325	112300	705408295	9850	9850	9850	9850	333
576	20250325	112200	702128245	9850	9850	9850	9850	150
577	20250325	112100	700650745	9850	9850	9850	9850	0
578	20250325	112000	700650745	9850	9850	9850	9850	0
579	20250325	111900	700650745	9850	9850	9850	9850	1
580	20250325	111800	700640895	9870	9860	9870	9860	298
581	20250325	111700	697699735	9865	9865	9865	9865	0
582	20250325	111600	697699735	9865	9865	9865	9865	0
583	20250325	111500	697699735	9865	9865	9865	9865	0
584	20250325	111400	697699735	9865	9870	9870	9865	5
585	20250325	111300	697650405	9840	9840	9840	9840	383
586	20250325	111200	693881685	9840	9840	9840	9840	1
587	20250325	111100	693871845	9840	9840	9840	9840	30
588	20250325	111000	693576645	9840	9850	9850	9840	132
589	20250325	110900	692276665	9850	9850	9850	9850	1001
590	20250325	110800	682416815	9850	9850	9850	9850	0
591	20250325	110700	682416815	9850	9850	9850	9850	1
592	20250325	110600	682406965	9870	9870	9870	9870	1
593	20250325	110500	682397095	9890	9890	9890	9890	0
594	20250325	110400	682397095	9890	9850	9890	9850	2206
595	20250325	110300	660602875	9850	9850	9850	9850	0
596	20250325	110200	660602875	9850	9850	9850	9850	100
597	20250325	110100	659617875	9850	9850	9850	9850	0
598	20250325	110000	659617875	9850	9880	9880	9850	501
599	20250325	105900	654682995	9850	9850	9850	9850	3
600	20250325	105800	654653445	9840	9840	9840	9840	300
601	20250325	105700	651701445	9840	9870	9870	9840	703
602	20250325	105600	644763505	9870	9870	9870	9870	260
603	20250325	105500	642197305	9870	9850	9870	9850	107
604	20250325	105400	641142575	9810	9810	9810	9810	0
605	20250325	105300	641142575	9810	9810	9810	9810	0
606	20250325	105200	641142575	9810	9840	9840	9810	1207
607	20250325	105100	629292935	9850	9850	9850	9850	1
608	20250325	105000	629283085	9850	9850	9850	9850	404
609	20250325	104900	625303685	9850	9860	9860	9850	46
610	20250325	104800	624850485	9870	9870	9870	9870	1
611	20250325	104700	624840615	9850	9850	9850	9850	206
612	20250325	104600	622811515	9850	9850	9850	9850	0
613	20250325	104500	622811515	9850	9860	9860	9850	416
614	20250325	104400	618713415	9860	9860	9860	9860	50
615	20250325	104300	618220415	9860	9870	9870	9860	294
616	20250325	104200	615321375	9870	9880	9880	9870	1483
617	20250325	104100	600682455	9880	9870	9880	9870	208
618	20250325	104000	598629395	9870	9890	9890	9870	232
619	20250325	103900	596337055	9890	9900	9900	9890	50
620	20250325	103800	595842335	9900	9890	9900	9890	911
621	20250325	103700	586823445	9880	9880	9880	9880	64
622	20250325	103600	586191125	9880	9860	9880	9860	523
623	20250325	103500	581024155	9850	9890	9890	9850	1450
624	20250325	103400	566693365	9900	9900	9900	9900	2541
625	20250325	103300	541537465	9880	9890	9900	9880	3424
626	20250325	103200	507662095	9890	9880	9890	9840	1514
627	20250325	103100	492698505	9880	9870	9880	9870	1605
628	20250325	103000	476841195	9880	9860	9880	9860	302
629	20250325	102900	473859275	9860	9850	9880	9850	2672
630	20250325	102800	447505235	9830	9830	9830	9830	100
631	20250325	102700	446522235	9860	9850	9860	9850	984
632	20250325	102600	436828325	9860	9820	9860	9820	2733
633	20250325	102500	409920455	9830	9830	9830	9830	0
634	20250325	102400	409920455	9830	9810	9830	9810	663
635	20250325	102300	403408775	9810	9780	9810	9780	905
636	20250325	102200	394531475	9780	9790	9790	9780	7
637	20250325	102100	394462975	9790	9810	9810	9790	301
638	20250325	102000	391510185	9810	9810	9810	9810	1010
639	20250325	101900	381602085	9820	9820	9820	9820	0
640	20250325	101800	381602085	9820	9820	9820	9820	0
641	20250325	101700	381602085	9820	9820	9820	9820	0
642	20250325	101600	381602085	9820	9810	9820	9810	150
643	20250325	101500	380130085	9810	9810	9810	9810	50
644	20250325	101400	379639585	9820	9820	9820	9820	3
645	20250325	101300	379610125	9820	9820	9820	9820	147
646	20250325	101200	378166585	9820	9820	9820	9820	37
647	20250325	101100	377803245	9820	9820	9820	9820	150
648	20250325	101000	376330245	9850	9850	9850	9850	0
649	20250325	100900	376330245	9850	9850	9850	9850	0
650	20250325	100800	376330245	9850	9840	9850	9840	53
651	20250325	100700	375808295	9850	9850	9850	9850	0
652	20250325	100600	375808295	9850	9850	9850	9850	100
653	20250325	100500	374823295	9860	9810	9860	9810	1816
654	20250325	100400	356972855	9770	9810	9810	9770	148
655	20250325	100300	355526215	9810	9810	9810	9810	0
656	20250325	100200	355526215	9810	9770	9810	9770	64
657	20250325	100100	354900855	9770	9770	9770	9770	10
658	20250325	100000	354803155	9770	9770	9770	9770	86
659	20250325	095900	353962935	9810	9810	9810	9810	25
660	20250325	095800	353717685	9820	9820	9820	9820	1
661	20250325	095700	353707865	9800	9800	9800	9800	20
662	20250325	095600	353511865	9760	9810	9810	9760	1194
663	20250325	095500	341855305	9780	9790	9820	9780	223
664	20250325	095400	339673985	9780	9780	9780	9780	3
665	20250325	095300	339644645	9780	9780	9780	9780	136
666	20250325	095200	338314565	9780	9800	9800	9780	550
667	20250325	095100	332925365	9800	9800	9800	9800	11
668	20250325	095000	332817565	9790	9790	9790	9790	5
669	20250325	094900	332768615	9790	9790	9790	9790	115
670	20250325	094800	331642765	9790	9790	9790	9790	105
671	20250325	094700	330614815	9780	9820	9820	9780	1112
672	20250325	094600	319739055	9820	9770	9820	9760	318
673	20250325	094500	316632915	9800	9870	9880	9790	3227
674	20250325	094400	284946535	9870	9830	9870	9800	2461
675	20250325	094300	260704485	9800	9810	9810	9800	1910
676	20250325	094200	241983385	9840	9810	9840	9810	101
677	20250325	094100	240992545	9810	9810	9810	9810	0
678	20250325	094000	240992545	9810	9830	9830	9810	1001
679	20250325	093900	231170715	9840	9840	9840	9840	0
680	20250325	093800	231170715	9840	9840	9840	9840	201
681	20250325	093700	229192875	9800	9800	9800	9800	42
682	20250325	093600	228781275	9800	9800	9850	9800	6
683	20250325	093500	228722395	9810	9820	9850	9810	1625
684	20250325	093400	212755125	9810	9840	9850	9810	987
685	20250325	093300	203047385	9830	9820	9830	9800	1268
686	20250325	093200	190585675	9820	9810	9820	9790	574
687	20250325	093100	184950325	9820	9790	9820	9790	2160
688	20250325	093000	163752845	9790	9810	9810	9780	203
689	20250325	092900	161765255	9790	9780	9800	9780	4576
690	20250325	092800	116934795	9780	9780	9780	9780	100
691	20250325	092700	115956795	9780	9770	9780	9770	70
692	20250325	092600	115272645	9770	9720	9770	9720	1502
693	20250325	092500	100613045	9740	9670	9740	9670	592
694	20250325	092400	94857935	9700	9700	9700	9700	1045
695	20250325	092300	84721435	9650	9650	9650	9650	15
696	20250325	092200	84576685	9650	9670	9670	9650	600
697	20250325	092100	78776685	9670	9680	9680	9670	300
698	20250325	092000	75875085	9670	9670	9670	9670	0
699	20250325	091900	75875085	9670	9705	9705	9670	195
700	20250325	091800	73985495	9750	9660	9760	9660	2426
701	20250325	091700	50508795	9650	9640	9650	9640	38
702	20250325	091600	50142455	9630	9630	9630	9630	3
703	20250325	091500	50113565	9630	9650	9650	9630	3
704	20250325	091400	50084655	9650	9630	9650	9620	1041
705	20250325	091300	40040045	9650	9650	9650	9640	49
706	20250325	091200	39567245	9660	9660	9660	9660	5
707	20250325	091100	39518945	9690	9640	9690	9610	499
708	20250325	091000	34711315	9640	9650	9650	9640	319
709	20250325	090900	31633785	9650	9640	9650	9640	14
710	20250325	090800	31498735	9650	9650	9650	9650	21
711	20250325	090700	31296085	9670	9655	9670	9655	111
712	20250325	090600	30222880	9670	9610	9670	9610	145
713	20250325	090500	28829310	9600	9680	9680	9600	1268
714	20250325	090400	16608030	9770	9770	9770	9770	20
715	20250325	090300	16412630	9770	9770	9770	9770	5
716	20250325	090200	16363780	9660	9650	9660	9650	459
717	20250325	090100	11933280	9660	9750	9750	9650	738
718	20250325	090000	4810560	9650	9660	9660	9650	498