KissMeData/005250/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	184500	378751115	13730	13730	13730	13730	737
3	20250326	184400	378751115	13730	13730	13730	13730	0
4	20250326	184300	378751115	13730	13730	13730	13730	0
5	20250326	184200	378751115	13730	13730	13730	13730	0
6	20250326	184100	378751115	13730	13730	13730	13730	0
7	20250326	184000	378751115	13730	13730	13730	13730	0
8	20250326	183900	378751115	13730	13730	13730	13730	0
9	20250326	183800	378751115	13730	13730	13730	13730	0
10	20250326	183700	378751115	13730	13730	13730	13730	0
11	20250326	183600	378751115	13730	13730	13730	13730	0
12	20250326	183500	378751115	13730	13730	13730	13730	0
13	20250326	183400	378751115	13730	13730	13730	13730	0
14	20250326	183300	378751115	13730	13730	13730	13730	0
15	20250326	183200	378751115	13730	13730	13730	13730	0
16	20250326	183100	378751115	13730	13730	13730	13730	0
17	20250326	183000	378751115	13730	13730	13730	13730	0
18	20250326	182900	378751115	13730	13730	13730	13730	0
19	20250326	182800	378751115	13730	13730	13730	13730	0
20	20250326	182700	378751115	13730	13730	13730	13730	0
21	20250326	182600	378751115	13730	13730	13730	13730	0
22	20250326	182500	378751115	13730	13730	13730	13730	0
23	20250326	182400	378751115	13730	13730	13730	13730	0
24	20250326	182300	378751115	13730	13730	13730	13730	0
25	20250326	182200	378751115	13730	13730	13730	13730	0
26	20250326	182100	378751115	13730	13730	13730	13730	0
27	20250326	182000	378751115	13730	13730	13730	13730	0
28	20250326	181900	378751115	13730	13730	13730	13730	0
29	20250326	181800	378751115	13730	13730	13730	13730	0
30	20250326	181700	378751115	13730	13730	13730	13730	0
31	20250326	181600	378751115	13730	13730	13730	13730	0
32	20250326	181500	378751115	13730	13730	13730	13730	737
33	20250326	181400	378751115	13730	13730	13730	13730	0
34	20250326	181300	378751115	13730	13730	13730	13730	0
35	20250326	181200	378751115	13730	13730	13730	13730	0
36	20250326	181100	378751115	13730	13730	13730	13730	0
37	20250326	181000	378751115	13730	13730	13730	13730	0
38	20250326	180900	378751115	13730	13730	13730	13730	0
39	20250326	180800	378751115	13730	13730	13730	13730	0
40	20250326	180700	378751115	13730	13730	13730	13730	0
41	20250326	180600	378751115	13730	13730	13730	13730	0
42	20250326	180500	378751115	13730	13730	13730	13730	0
43	20250326	180400	378751115	13730	13730	13730	13730	0
44	20250326	180300	378751115	13730	13730	13730	13730	0
45	20250326	180200	378751115	13730	13730	13730	13730	0
46	20250326	180100	378751115	13730	13730	13730	13730	0
47	20250326	180000	378751115	13730	13730	13730	13730	0
48	20250326	175900	378751115	13730	13730	13730	13730	0
49	20250326	175800	378751115	13730	13730	13730	13730	0
50	20250326	175700	378751115	13730	13730	13730	13730	0
51	20250326	175600	378751115	13730	13730	13730	13730	0
52	20250326	175500	378751115	13730	13730	13730	13730	0
53	20250326	175400	378751115	13730	13730	13730	13730	0
54	20250326	175300	378751115	13730	13730	13730	13730	0
55	20250326	175200	378751115	13730	13730	13730	13730	0
56	20250326	175100	378751115	13730	13730	13730	13730	0
57	20250326	175000	378751115	13730	13730	13730	13730	0
58	20250326	174900	378751115	13730	13730	13730	13730	0
59	20250326	174800	378751115	13730	13730	13730	13730	0
60	20250326	174700	378751115	13730	13730	13730	13730	0
61	20250326	174600	378751115	13730	13730	13730	13730	0
62	20250326	174500	378751115	13730	13730	13730	13730	737
63	20250326	174400	378751115	13730	13730	13730	13730	0
64	20250326	174300	378751115	13730	13730	13730	13730	0
65	20250326	174200	378751115	13730	13730	13730	13730	0
66	20250326	174100	378751115	13730	13730	13730	13730	0
67	20250326	174000	378751115	13730	13730	13730	13730	0
68	20250326	173900	378751115	13730	13730	13730	13730	0
69	20250326	173800	378751115	13730	13730	13730	13730	0
70	20250326	173700	378751115	13730	13730	13730	13730	0
71	20250326	173600	378751115	13730	13730	13730	13730	0
72	20250326	173500	378751115	13730	13730	13730	13730	0
73	20250326	173400	378751115	13730	13730	13730	13730	0
74	20250326	173300	378751115	13730	13730	13730	13730	0
75	20250326	173200	378751115	13730	13730	13730	13730	0
76	20250326	173100	378751115	13730	13730	13730	13730	0
77	20250326	173000	378751115	13730	13730	13730	13730	0
78	20250326	172900	378751115	13730	13730	13730	13730	0
79	20250326	172800	378751115	13730	13730	13730	13730	0
80	20250326	172700	378751115	13730	13730	13730	13730	0
81	20250326	172600	378751115	13730	13730	13730	13730	0
82	20250326	172500	378751115	13730	13730	13730	13730	0
83	20250326	172400	378751115	13730	13730	13730	13730	0
84	20250326	172300	378751115	13730	13730	13730	13730	0
85	20250326	172200	378751115	13730	13730	13730	13730	0
86	20250326	172100	378751115	13730	13730	13730	13730	0
87	20250326	172000	378751115	13730	13730	13730	13730	0
88	20250326	171900	378751115	13730	13730	13730	13730	0
89	20250326	171800	378751115	13730	13730	13730	13730	0
90	20250326	171700	378751115	13730	13730	13730	13730	0
91	20250326	171600	378751115	13730	13730	13730	13730	0
92	20250326	171500	378751115	13730	13730	13730	13730	737
93	20250326	171400	378751115	13730	13730	13730	13730	0
94	20250326	171300	378751115	13730	13730	13730	13730	0
95	20250326	171200	378751115	13730	13730	13730	13730	0
96	20250326	171100	378751115	13730	13730	13730	13730	0
97	20250326	171000	378751115	13730	13730	13730	13730	0
98	20250326	170900	378751115	13730	13730	13730	13730	0
99	20250326	170800	378751115	13730	13730	13730	13730	0
100	20250326	170700	378751115	13730	13730	13730	13730	0
101	20250326	170600	378751115	13730	13730	13730	13730	0
102	20250326	170500	378751115	13730	13730	13730	13730	0
103	20250326	170400	378751115	13730	13730	13730	13730	0
104	20250326	170300	378751115	13730	13730	13730	13730	0
105	20250326	170200	378751115	13730	13730	13730	13730	0
106	20250326	170100	378751115	13730	13730	13730	13730	0
107	20250326	170000	378751115	13730	13730	13730	13730	0
108	20250326	165900	378751115	13730	13730	13730	13730	0
109	20250326	165800	378751115	13730	13730	13730	13730	0
110	20250326	165700	378751115	13730	13730	13730	13730	0
111	20250326	165600	378751115	13730	13730	13730	13730	0
112	20250326	165500	378751115	13730	13730	13730	13730	0
113	20250326	165400	378751115	13730	13730	13730	13730	0
114	20250326	165300	378751115	13730	13730	13730	13730	0
115	20250326	165200	378751115	13730	13730	13730	13730	0
116	20250326	165100	378751115	13730	13730	13730	13730	0
117	20250326	165000	378751115	13730	13730	13730	13730	0
118	20250326	164900	378751115	13730	13730	13730	13730	0
119	20250326	164800	378751115	13730	13730	13730	13730	0
120	20250326	164700	378751115	13730	13730	13730	13730	0
121	20250326	164600	378751115	13730	13730	13730	13730	0
122	20250326	164500	378751115	13730	13730	13730	13730	737
123	20250326	164400	378751115	13730	13730	13730	13730	0
124	20250326	164300	378751115	13730	13730	13730	13730	0
125	20250326	164200	378751115	13730	13730	13730	13730	0
126	20250326	164100	378751115	13730	13730	13730	13730	0
127	20250326	164000	378751115	13730	13730	13730	13730	0
128	20250326	163900	378751115	13730	13730	13730	13730	0
129	20250326	163800	378751115	13730	13730	13730	13730	0
130	20250326	163700	378751115	13730	13730	13730	13730	0
131	20250326	163600	378751115	13730	13730	13730	13730	0
132	20250326	163500	378751115	13730	13730	13730	13730	0
133	20250326	163400	378751115	13730	13730	13730	13730	0
134	20250326	163300	378751115	13730	13730	13730	13730	0
135	20250326	163200	378751115	13730	13730	13730	13730	0
136	20250326	163100	378751115	13730	13730	13730	13730	0
137	20250326	163000	378751115	13730	13730	13730	13730	0
138	20250326	162900	378751115	13730	13730	13730	13730	0
139	20250326	162800	378751115	13730	13730	13730	13730	0
140	20250326	162700	378751115	13730	13730	13730	13730	0
141	20250326	162600	378751115	13730	13730	13730	13730	0
142	20250326	162500	378751115	13730	13730	13730	13730	0
143	20250326	162400	378751115	13730	13730	13730	13730	0
144	20250326	162300	378751115	13730	13730	13730	13730	0
145	20250326	162200	378751115	13730	13730	13730	13730	0
146	20250326	162100	378751115	13730	13730	13730	13730	0
147	20250326	162000	378751115	13730	13730	13730	13730	0
148	20250326	161900	378751115	13730	13730	13730	13730	0
149	20250326	161800	378751115	13730	13730	13730	13730	0
150	20250326	161700	378751115	13730	13730	13730	13730	0
151	20250326	161600	378751115	13730	13730	13730	13730	0
152	20250326	161500	378751115	13730	13730	13730	13730	737
153	20250326	161400	378751115	13730	13730	13730	13730	0
154	20250326	161300	378751115	13730	13730	13730	13730	0
155	20250326	161200	378751115	13730	13730	13730	13730	0
156	20250326	161100	378751115	13730	13730	13730	13730	0
157	20250326	161000	378751115	13730	13730	13730	13730	0
158	20250326	160900	378751115	13730	13730	13730	13730	0
159	20250326	160800	378751115	13730	13730	13730	13730	0
160	20250326	160700	378751115	13730	13730	13730	13730	0
161	20250326	160600	378751115	13730	13730	13730	13730	0
162	20250326	160500	378751115	13730	13730	13730	13730	0
163	20250326	160400	378751115	13730	13730	13730	13730	0
164	20250326	160300	378751115	13730	13730	13730	13730	0
165	20250326	160200	378751115	13730	13730	13730	13730	0
166	20250326	160100	378751115	13730	13730	13730	13730	0
167	20250326	160000	378751115	13730	13730	13730	13730	0
168	20250326	155900	378751115	13730	13730	13730	13730	0
169	20250326	155800	378751115	13730	13730	13730	13730	0
170	20250326	155700	378751115	13730	13730	13730	13730	0
171	20250326	155600	378751115	13730	13730	13730	13730	0
172	20250326	155500	378751115	13730	13730	13730	13730	0
173	20250326	155400	378751115	13730	13730	13730	13730	0
174	20250326	155300	378751115	13730	13730	13730	13730	0
175	20250326	155200	378751115	13730	13730	13730	13730	0
176	20250326	155100	378751115	13730	13730	13730	13730	0
177	20250326	155000	378751115	13730	13730	13730	13730	0
178	20250326	154900	378751115	13730	13730	13730	13730	0
179	20250326	154800	378751115	13730	13730	13730	13730	0
180	20250326	154700	378751115	13730	13730	13730	13730	0
181	20250326	154600	378751115	13730	13730	13730	13730	0
182	20250326	154500	378751115	13730	13730	13730	13730	737
183	20250326	154400	378751115	13730	13730	13730	13730	0
184	20250326	154300	378751115	13730	13730	13730	13730	0
185	20250326	154200	378751115	13730	13730	13730	13730	0
186	20250326	154100	378751115	13730	13730	13730	13730	0
187	20250326	154000	378751115	13730	13730	13730	13730	0
188	20250326	153900	378751115	13730	13730	13730	13730	0
189	20250326	153800	378751115	13730	13730	13730	13730	0
190	20250326	153700	378751115	13730	13730	13730	13730	0
191	20250326	153600	378751115	13730	13730	13730	13730	0
192	20250326	153500	378751115	13730	13730	13730	13730	0
193	20250326	153400	378751115	13730	13730	13730	13730	0
194	20250326	153300	378751115	13730	13730	13730	13730	0
195	20250326	153200	378751115	13730	13730	13730	13730	0
196	20250326	153100	378751115	13730	13730	13730	13730	0
197	20250326	153000	378751115	13730	13730	13730	13730	737
198	20250326	152900	368632105	13730	13730	13730	13730	0
199	20250326	152800	368632105	13730	13730	13730	13730	0
200	20250326	152700	368632105	13730	13730	13730	13730	0
201	20250326	152600	368632105	13730	13730	13730	13730	0
202	20250326	152500	368632105	13730	13730	13730	13730	0
203	20250326	152400	368632105	13730	13730	13730	13730	0
204	20250326	152300	368632105	13730	13730	13730	13730	0
205	20250326	152200	368632105	13730	13730	13730	13730	0
206	20250326	152100	368632105	13730	13730	13730	13730	0
207	20250326	152000	368632105	13730	13730	13730	13730	0
208	20250326	151900	368632105	13730	13730	13740	13730	31
209	20250326	151800	368206255	13720	13720	13720	13710	27
210	20250326	151700	367835825	13710	13710	13710	13710	4
211	20250326	151600	367780985	13710	13730	13730	13710	173
212	20250326	151500	365405735	13740	13730	13740	13730	42
213	20250326	151400	364829065	13730	13720	13740	13720	25
214	20250326	151300	364485635	13710	13720	13730	13710	483
215	20250326	151200	357854955	13720	13720	13750	13720	806
216	20250326	151100	346784465	13710	13710	13730	13700	53
217	20250326	151000	346057765	13730	13710	13780	13700	1086
218	20250326	150900	331141765	13720	13710	13720	13700	12
219	20250326	150800	330977245	13710	13710	13710	13710	3
220	20250326	150700	330936115	13700	13700	13700	13700	0
221	20250326	150600	330936115	13700	13700	13700	13700	2
222	20250326	150500	330908715	13700	13730	13730	13700	37
223	20250326	150400	330400775	13700	13710	13730	13700	307
224	20250326	150300	326185715	13740	13720	13740	13720	309
225	20250326	150200	321943145	13710	13710	13710	13710	1
226	20250326	150100	321929435	13710	13710	13710	13710	2
227	20250326	150000	321902015	13710	13710	13710	13710	15
228	20250326	145900	321696365	13780	13710	13780	13710	57
229	20250326	145800	320913985	13720	13720	13730	13710	49
230	20250326	145700	320241965	13730	13710	13780	13700	411
231	20250326	145600	314594165	13710	13720	13720	13710	2
232	20250326	145500	314566735	13730	13730	13730	13730	2
233	20250326	145400	314539275	13730	13730	13730	13730	0
234	20250326	145300	314539275	13730	13720	13770	13710	539
235	20250326	145200	307137965	13730	13730	13740	13730	36
236	20250326	145100	306643615	13740	13730	13740	13720	30
237	20250326	145000	306231655	13730	13730	13730	13730	2
238	20250326	144900	306204195	13730	13730	13730	13730	3
239	20250326	144800	306163005	13730	13730	13740	13730	96
240	20250326	144700	304844685	13730	13730	13730	13730	3
241	20250326	144600	304803495	13730	13730	13730	13730	4
242	20250326	144500	304748575	13730	13730	13730	13730	1
243	20250326	144400	304734845	13730	13730	13730	13730	1
244	20250326	144300	304721115	13740	13740	13740	13740	3
245	20250326	144200	304679895	13740	13760	13760	13740	3
246	20250326	144100	304638655	13770	13730	13770	13730	44
247	20250326	144000	304033775	13720	13710	13740	13710	228
248	20250326	143900	300904725	13720	13720	13720	13720	15
249	20250326	143800	300698925	13720	13730	13730	13720	3
250	20250326	143700	300657755	13740	13720	13770	13720	714
251	20250326	143600	290854325	13720	13740	13740	13710	710
252	20250326	143500	281117745	13740	13740	13750	13740	514
253	20250326	143400	274054355	13740	13730	13740	13730	59
254	20250326	143300	273244225	13730	13730	13730	13730	0
255	20250326	143200	273244225	13730	13730	13730	13730	3
256	20250326	143100	273203035	13730	13730	13730	13730	6
257	20250326	143000	273120655	13720	13720	13720	13720	3
258	20250326	142900	273079495	13730	13720	13730	13720	3
259	20250326	142800	273038325	13720	13720	13720	13720	0
260	20250326	142700	273038325	13720	13720	13730	13720	7
261	20250326	142600	272942265	13720	13720	13730	13720	3
262	20250326	142500	272901095	13720	13730	13730	13720	37
263	20250326	142400	272393115	13730	13750	13750	13730	2
264	20250326	142300	272365635	13730	13740	13750	13730	27
265	20250326	142200	271994615	13740	13740	13740	13740	1
266	20250326	142100	271980875	13740	13730	13750	13730	4
267	20250326	142000	271925925	13730	13730	13730	13730	1
268	20250326	141900	271912195	13730	13730	13750	13730	3
269	20250326	141800	271870985	13730	13730	13730	13730	1
270	20250326	141700	271857255	13750	13730	13750	13720	12
271	20250326	141600	271692495	13730	13710	13730	13710	2
272	20250326	141500	271665055	13720	13740	13750	13720	56
273	20250326	141400	270895615	13740	13740	13740	13740	0
274	20250326	141300	270895615	13740	13740	13750	13740	5
275	20250326	141200	270826905	13730	13730	13730	13730	1
276	20250326	141100	270813175	13740	13720	13750	13720	9
277	20250326	141000	270689555	13740	13710	13750	13710	49
278	20250326	140900	270016525	13710	13720	13720	13710	3
279	20250326	140800	269975385	13740	13740	13750	13720	54
280	20250326	140700	269233425	13750	13740	13750	13730	94
281	20250326	140600	267941535	13740	13730	13740	13730	2
282	20250326	140500	267914065	13750	13730	13750	13730	4
283	20250326	140400	267859125	13730	13730	13730	13730	0
284	20250326	140300	267859125	13730	13730	13750	13730	3
285	20250326	140200	267817915	13730	13730	13730	13730	3
286	20250326	140100	267776725	13730	13730	13730	13730	0
287	20250326	140000	267776725	13730	13730	13730	13730	12
288	20250326	135900	267611965	13730	13730	13730	13710	358
289	20250326	135800	262701825	13720	13720	13720	13720	2
290	20250326	135700	262674385	13710	13720	13720	13710	37
291	20250326	135600	262166755	13710	13710	13710	13710	0
292	20250326	135500	262166755	13710	13710	13710	13710	2
293	20250326	135400	262139335	13720	13720	13720	13720	1
294	20250326	135300	262125615	13710	13710	13720	13710	12
295	20250326	135200	261960995	13710	13710	13710	13710	3
296	20250326	135100	261919865	13710	13710	13710	13710	1
297	20250326	135000	261906155	13710	13710	13710	13710	0
298	20250326	134900	261906155	13710	13710	13710	13710	1
299	20250326	134800	261892445	13720	13710	13770	13710	82
300	20250326	134700	260766115	13710	13720	13720	13710	2
301	20250326	134600	260738685	13760	13760	13760	13760	0
302	20250326	134500	260738685	13760	13710	13760	13710	49
303	20250326	134400	260065365	13710	13710	13710	13710	46
304	20250326	134300	259434705	13700	13710	13710	13700	3
305	20250326	134200	259393595	13710	13710	13720	13700	67
306	20250326	134100	258475515	13710	13710	13710	13710	0
307	20250326	134000	258475515	13710	13710	13710	13710	2
308	20250326	133900	258448095	13720	13700	13720	13700	2
309	20250326	133800	258420675	13710	13710	13710	13710	2
310	20250326	133700	258393255	13720	13730	13740	13720	68
311	20250326	133600	257459535	13750	13720	13750	13720	70
312	20250326	133500	256497995	13720	13720	13720	13720	0
313	20250326	133400	256497995	13720	13720	13720	13720	2
314	20250326	133300	256470555	13720	13720	13720	13720	0
315	20250326	133200	256470555	13720	13720	13730	13720	5
316	20250326	133100	256401945	13730	13730	13730	13730	1
317	20250326	133000	256388215	13740	13730	13770	13720	349
318	20250326	132900	251592775	13720	13730	13730	13720	10
319	20250326	132800	251455485	13730	13720	13730	13720	34
320	20250326	132700	250988675	13720	13720	13720	13720	0
321	20250326	132600	250988675	13720	13710	13730	13710	49
322	20250326	132500	250316305	13710	13710	13710	13710	2
323	20250326	132400	250288885	13710	13710	13710	13710	1
324	20250326	132300	250275175	13720	13720	13720	13720	0
325	20250326	132200	250275175	13720	13700	13720	13700	2
326	20250326	132100	250247755	13720	13700	13720	13700	23
327	20250326	132000	249932415	13710	13700	13710	13700	5
328	20250326	131900	249863895	13710	13700	13710	13700	3
329	20250326	131800	249822785	13700	13700	13710	13700	109
330	20250326	131700	248329395	13700	13700	13700	13700	2
331	20250326	131600	248301995	13700	13710	13720	13700	73
332	20250326	131500	247301065	13720	13720	13720	13720	97
333	20250326	131400	245970225	13740	13720	13740	13720	28
334	20250326	131300	245585745	13720	13720	13720	13720	1
335	20250326	131200	245572025	13720	13720	13720	13720	0
336	20250326	131100	245572025	13720	13730	13740	13720	104
337	20250326	131000	244144075	13730	13730	13730	13730	1
338	20250326	130900	244130345	13730	13730	13740	13730	5
339	20250326	130800	244061685	13730	13730	13740	13730	4
340	20250326	130700	244006755	13730	13730	13730	13730	2
341	20250326	130600	243979295	13730	13730	13730	13730	1
342	20250326	130500	243965565	13750	13730	13750	13730	2
343	20250326	130400	243938085	13750	13730	13750	13730	2
344	20250326	130300	243910605	13740	13740	13740	13740	0
345	20250326	130200	243910605	13740	13740	13740	13740	2
346	20250326	130100	243883125	13740	13730	13740	13730	2
347	20250326	130000	243855655	13750	13740	13750	13730	42
348	20250326	125900	243278785	13750	13730	13750	13730	17
349	20250326	125800	243045155	13740	13740	13750	13730	10
350	20250326	125700	242907745	13740	13740	13740	13740	7
351	20250326	125600	242811565	13730	13730	13740	13730	14
352	20250326	125500	242619265	13740	13730	13740	13730	25
353	20250326	125400	242275865	13730	13730	13740	13730	12
354	20250326	125300	242111055	13740	13730	13740	13730	15
355	20250326	125200	241905015	13740	13740	13750	13740	7
356	20250326	125100	241808815	13740	13740	13740	13740	7
357	20250326	125000	241712635	13740	13740	13750	13730	22
358	20250326	124900	241410255	13740	13740	13750	13730	11
359	20250326	124800	241259065	13740	13750	13750	13740	9
360	20250326	124700	241135385	13750	13740	13750	13740	19
361	20250326	124600	240874215	13740	13740	13750	13730	12
362	20250326	124500	240709315	13750	13750	13750	13740	8
363	20250326	124400	240599355	13740	13750	13750	13740	22
364	20250326	124300	240296905	13750	13750	13750	13740	18
365	20250326	124200	240049465	13740	13740	13750	13740	11
366	20250326	124100	239898295	13740	13750	13780	13740	12
367	20250326	124000	239733245	13780	13780	13780	13750	12
368	20250326	123900	239568055	13780	13760	13780	13750	12
369	20250326	123800	239402875	13750	13760	13780	13750	15
370	20250326	123700	239196355	13760	13760	13780	13750	67
371	20250326	123600	238273945	13760	13760	13760	13750	45
372	20250326	123500	237654785	13750	13760	13760	13750	7
373	20250326	123400	237558515	13750	13760	13760	13750	10
374	20250326	123300	237420965	13750	13750	13760	13750	11
375	20250326	123200	237269695	13760	13760	13760	13750	11
376	20250326	123100	237118375	13760	13750	13760	13740	165
377	20250326	123000	234848505	13740	13750	13750	13740	43
378	20250326	122900	234257295	13740	13770	13770	13740	127
379	20250326	122800	232509435	13760	13760	13770	13760	12
380	20250326	122700	232344275	13760	13720	13770	13720	390
381	20250326	122600	226984905	13720	13730	13730	13720	9
382	20250326	122500	226861375	13720	13720	13730	13720	9
383	20250326	122400	226737875	13730	13720	13730	13720	13
384	20250326	122300	226559465	13730	13730	13730	13720	44
385	20250326	122200	225955395	13730	13730	13730	13720	7
386	20250326	122100	225859325	13730	13730	13730	13720	9
387	20250326	122000	225735795	13720	13730	13730	13720	115
388	20250326	121900	224157585	13720	13720	13730	13720	14
389	20250326	121800	223965485	13730	13730	13730	13720	15
390	20250326	121700	223759575	13720	13730	13730	13720	124
391	20250326	121600	222058265	13720	13720	13720	13710	15
392	20250326	121500	221852505	13710	13710	13720	13710	11
393	20250326	121400	221701665	13710	13720	13720	13710	11
394	20250326	121300	221550805	13720	13720	13720	13710	10
395	20250326	121200	221413655	13720	13720	13720	13710	8
396	20250326	121100	221303935	13720	13710	13720	13710	113
397	20250326	121000	219754655	13720	13710	13720	13700	30
398	20250326	120900	219343385	13710	13710	13710	13700	14
399	20250326	120800	219151495	13700	13700	13710	13700	15
400	20250326	120700	218945915	13700	13700	13710	13700	10
401	20250326	120600	218808885	13700	13700	13710	13700	11
402	20250326	120500	218658155	13710	13710	13710	13700	11
403	20250326	120400	218507405	13710	13720	13720	13700	12
404	20250326	120300	218342935	13720	13720	13720	13710	59
405	20250326	120200	217533995	13710	13710	13720	13710	20
406	20250326	120100	217259695	13720	13720	13720	13710	8
407	20250326	120000	217149975	13720	13720	13720	13710	14
408	20250326	115900	216957965	13710	13710	13720	13710	8
409	20250326	115800	216848265	13720	13720	13720	13710	11
410	20250326	115700	216697375	13720	13730	13730	13720	72
411	20250326	115600	215709295	13730	13710	13730	13710	178
412	20250326	115500	213267165	13720	13710	13720	13710	12
413	20250326	115400	213102585	13710	13720	13720	13710	181
414	20250326	115300	210621035	13710	13720	13730	13710	208
415	20250326	115200	207767285	13720	13720	13730	13710	689
416	20250326	115100	198317445	13720	13720	13730	13720	20
417	20250326	115000	198043025	13730	13720	13730	13700	630
418	20250326	114900	189406725	13720	13720	13720	13710	16
419	20250326	114800	189187295	13720	13710	13720	13710	14
420	20250326	114700	188995325	13720	13720	13720	13700	29
421	20250326	114600	188597705	13710	13720	13720	13710	68
422	20250326	114500	187665355	13710	13710	13720	13710	15
423	20250326	114400	187459655	13710	13710	13720	13710	15
424	20250326	114300	187253935	13720	13720	13720	13710	19
425	20250326	114200	186993305	13720	13710	13720	13710	20
426	20250326	114100	186718985	13710	13710	13720	13710	13
427	20250326	114000	186540705	13710	13720	13720	13710	14
428	20250326	113900	186348685	13720	13720	13720	13710	7
429	20250326	113800	186252685	13720	13710	13720	13710	7
430	20250326	113700	186156675	13720	13710	13720	13710	8
431	20250326	113600	186046935	13720	13730	13730	13720	20
432	20250326	113500	185772515	13730	13730	13730	13720	104
433	20250326	113400	184345280	13730	13730	13730	13725	56
434	20250326	113300	183576405	13730	13730	13730	13725	14
435	20250326	113200	183384195	13730	13730	13730	13725	14
436	20250326	113100	183191980	13730	13730	13730	13730	14
437	20250326	113000	182999760	13730	13720	13730	13720	12
438	20250326	112900	182835020	13720	13720	13720	13710	122
439	20250326	112800	181161200	13710	13720	13720	13710	16
440	20250326	112700	180941690	13720	13720	13720	13710	12
441	20250326	112600	180777060	13720	13720	13720	13720	14
442	20250326	112500	180584980	13720	13720	13720	13710	7
443	20250326	112400	180488950	13720	13710	13720	13710	13
444	20250326	112300	180310680	13720	13720	13720	13710	5
445	20250326	112200	180242090	13710	13720	13720	13710	6
446	20250326	112100	180159790	13720	13720	13730	13720	51
447	20250326	112000	179459990	13720	13720	13720	13720	22
448	20250326	111900	179158150	13720	13720	13720	13710	17
449	20250326	111800	178924920	13720	13720	13720	13710	16
450	20250326	111700	178705420	13720	13710	13720	13710	13
451	20250326	111600	178527070	13720	13720	13720	13720	5
452	20250326	111500	178458470	13720	13720	13720	13720	6
453	20250326	111400	178376150	13720	13730	13730	13720	19
454	20250326	111300	178115450	13720	13730	13730	13720	49
455	20250326	111200	177443070	13730	13720	13730	13720	24
456	20250326	111100	177113580	13730	13720	13730	13720	7
457	20250326	111000	177017480	13730	13730	13730	13720	12
458	20250326	110900	176852740	13730	13730	13730	13720	3
459	20250326	110800	176811560	13730	13720	13730	13720	19
460	20250326	110700	176550830	13720	13730	13730	13720	5
461	20250326	110600	176482210	13720	13720	13730	13720	23
462	20250326	110500	176166590	13720	13730	13730	13720	4
463	20250326	110400	176111680	13740	13750	13750	13740	25
464	20250326	110300	175768150	13750	13750	13750	13720	25
465	20250326	110200	175424870	13740	13750	13750	13740	42
466	20250326	110100	174847650	13740	13750	13750	13740	10
467	20250326	110000	174710160	13740	13740	13740	13740	4
468	20250326	105900	174655200	13730	13740	13740	13730	6
469	20250326	105800	174572770	13740	13740	13750	13740	44
470	20250326	105700	173968150	13740	13730	13740	13730	8
471	20250326	105600	173858250	13730	13740	13740	13730	12
472	20250326	105500	173693400	13740	13750	13750	13730	32
473	20250326	105400	173253730	13750	13740	13750	13740	8
474	20250326	105300	173143750	13740	13740	13750	13740	4
475	20250326	105200	173088780	13740	13740	13750	13740	30
476	20250326	105100	172676520	13750	13750	13750	13740	6
477	20250326	105000	172594040	13750	13730	13750	13720	25
478	20250326	104900	172250690	13740	13780	13780	13720	155
479	20250326	104800	170120510	13780	13730	13780	13730	10
480	20250326	104700	169982890	13740	13780	13780	13740	47
481	20250326	104600	169336250	13780	13770	13780	13770	9
482	20250326	104500	169212290	13780	13780	13780	13770	8
483	20250326	104400	169102080	13770	13780	13780	13770	60
484	20250326	104300	168275850	13770	13760	13770	13750	54
485	20250326	104200	167532350	13760	13760	13770	13750	11
486	20250326	104100	167381000	13770	13760	13770	13750	25
487	20250326	104000	167036990	13770	13750	13770	13750	4
488	20250326	103900	166981950	13750	13750	13770	13750	26
489	20250326	103800	166624320	13750	13760	13770	13750	26
490	20250326	103700	166266790	13750	13760	13760	13750	31
491	20250326	103600	165840260	13760	13760	13770	13750	11
492	20250326	103500	165688890	13750	13770	13770	13750	7
493	20250326	103400	165592570	13770	13750	13770	13750	16
494	20250326	103300	165372390	13770	13760	13770	13750	19
495	20250326	103200	165110950	13760	13750	13760	13740	137
496	20250326	103100	163225960	13750	13750	13750	13740	22
497	20250326	103000	162923470	13750	13750	13750	13750	19
498	20250326	102900	162662220	13750	13750	13750	13740	24
499	20250326	102800	162332230	13750	13740	13750	13730	34
500	20250326	102700	161865140	13740	13730	13740	13730	7
501	20250326	102600	161768980	13730	13750	13770	13710	40
502	20250326	102500	161218860	13750	13740	13750	13740	393
503	20250326	102400	155817570	13740	13740	13740	13730	6
504	20250326	102300	155735150	13730	13720	13740	13720	62
505	20250326	102200	154883820	13730	13720	13730	13720	3
506	20250326	102100	154842650	13720	13710	13730	13690	403
507	20250326	102000	149321920	13720	13730	13730	13710	24
508	20250326	101900	148992640	13730	13710	13740	13700	542
509	20250326	101800	141560820	13710	13710	13710	13710	14
510	20250326	101700	141368880	13710	13710	13730	13710	35
511	20250326	101600	140888380	13700	13700	13730	13690	489
512	20250326	101500	134188900	13700	13700	13700	13700	13
513	20250326	101400	134010800	13700	13700	13700	13700	14
514	20250326	101300	133819000	13700	13690	13700	13690	23
515	20250326	101200	133504050	13690	13690	13690	13690	9
516	20250326	101100	133380840	13690	13710	13710	13670	182
517	20250326	101000	130885990	13710	13690	13710	13690	58
518	20250326	100900	130091740	13690	13670	13690	13670	32
519	20250326	100800	129654110	13670	13660	13670	13660	13
520	20250326	100700	129476510	13660	13660	13660	13660	13
521	20250326	100600	129298930	13670	13660	13670	13660	120
522	20250326	100500	127659690	13660	13690	13690	13660	117
523	20250326	100400	126061150	13680	13690	13690	13680	31
524	20250326	100300	125637040	13690	13680	13690	13680	60
525	20250326	100200	124815900	13680	13670	13680	13670	5
526	20250326	100100	124747510	13680	13660	13680	13660	22
527	20250326	100000	124446770	13660	13650	13660	13640	20
528	20250326	095900	124173740	13640	13640	13650	13640	36
529	20250326	095800	123682650	13660	13660	13660	13650	3
530	20250326	095700	123641680	13660	13660	13660	13660	18
531	20250326	095600	123395800	13670	13650	13670	13640	772
532	20250326	095500	112854690	13640	13640	13650	13640	133
533	20250326	095400	111040520	13640	13650	13650	13620	423
534	20250326	095300	105273470	13650	13650	13650	13650	11
535	20250326	095200	105123320	13640	13650	13650	13640	140
536	20250326	095100	103213520	13660	13680	13680	13660	122
537	20250326	095000	101545590	13690	13690	13690	13690	5
538	20250326	094900	101477140	13680	13680	13690	13680	58
539	20250326	094800	100683590	13690	13680	13690	13680	16
540	20250326	094700	100464640	13680	13690	13690	13680	95
541	20250326	094600	99164930	13690	13690	13690	13680	25
542	20250326	094500	98822690	13690	13690	13690	13690	8
543	20250326	094400	98713170	13690	13690	13690	13690	15
544	20250326	094300	98507820	13690	13690	13690	13680	14
545	20250326	094200	98316170	13690	13690	13690	13690	7
546	20250326	094100	98220340	13690	13680	13690	13680	13
547	20250326	094000	98042390	13670	13660	13690	13650	802
548	20250326	093900	87088950	13670	13670	13670	13670	7
549	20250326	093800	86993260	13670	13660	13670	13660	8
550	20250326	093700	86883910	13670	13680	13690	13670	102
551	20250326	093600	85489210	13690	13690	13690	13690	14
552	20250326	093500	85297550	13680	13690	13690	13680	119
553	20250326	093400	83668840	13690	13690	13690	13690	20
554	20250326	093300	83395040	13680	13670	13680	13670	14
555	20250326	093200	83203560	13660	13670	13680	13660	54
556	20250326	093100	82465000	13680	13680	13690	13680	39
557	20250326	093000	81931470	13670	13660	13670	13660	24
558	20250326	092900	81603400	13660	13660	13660	13660	251
559	20250326	092800	78174740	13670	13670	13670	13670	14
560	20250326	092700	77983360	13660	13670	13670	13650	219
561	20250326	092600	74992820	13670	13670	13670	13670	0
562	20250326	092500	74992820	13670	13670	13680	13670	253
563	20250326	092400	71533880	13670	13660	13670	13650	28
564	20250326	092300	71151210	13660	13710	13710	13660	1223
565	20250326	092200	54428930	13700	13710	13710	13700	106
566	20250326	092100	52976630	13710	13710	13710	13710	13
567	20250326	092000	52798400	13710	13710	13710	13710	66
568	20250326	091900	51893540	13700	13760	13760	13690	796
569	20250326	091800	40976610	13760	13740	13760	13740	38
570	20250326	091700	40454350	13730	13730	13730	13730	26
571	20250326	091600	40097370	13740	13740	13750	13740	201
572	20250326	091500	37333700	13750	13740	13750	13740	94
573	20250326	091400	36042120	13750	13740	13750	13720	429
574	20250326	091300	30153070	13740	13750	13770	13740	63
575	20250326	091200	29286770	13750	13750	13770	13730	417
576	20250326	091100	23553690	13740	13740	13770	13720	323
577	20250326	091000	19119100	13740	13740	13740	13740	0
578	20250326	090900	19119100	13740	13750	13780	13740	194
579	20250326	090800	16450380	13760	13780	13800	13760	82
580	20250326	090700	15319780	13810	13800	13810	13800	44
581	20250326	090600	14712350	13810	13770	13810	13710	110
582	20250326	090500	13200330	13820	13860	13860	13820	12
583	20250326	090400	13034150	13830	13830	13830	13830	2
584	20250326	090300	13006490	13860	13840	13880	13790	260
585	20250326	090200	9408000	13840	13740	13840	13740	269
586	20250326	090100	5690930	13900	13750	13900	13750	101
587	20250326	090000	4294290	13800	13910	13910	13750	309