KissMeData/051160/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	193300	873666585	9600	9600	9600	9600	3145
3	20250326	193200	873666585	9600	9600	9600	9600	0
4	20250326	193100	873666585	9600	9600	9600	9600	0
5	20250326	193000	873666585	9600	9600	9600	9600	0
6	20250326	192900	873666585	9600	9600	9600	9600	0
7	20250326	192800	873666585	9600	9600	9600	9600	0
8	20250326	192700	873666585	9600	9600	9600	9600	0
9	20250326	192600	873666585	9600	9600	9600	9600	0
10	20250326	192500	873666585	9600	9600	9600	9600	0
11	20250326	192400	873666585	9600	9600	9600	9600	0
12	20250326	192300	873666585	9600	9600	9600	9600	0
13	20250326	192200	873666585	9600	9600	9600	9600	0
14	20250326	192100	873666585	9600	9600	9600	9600	0
15	20250326	192000	873666585	9600	9600	9600	9600	0
16	20250326	191900	873666585	9600	9600	9600	9600	0
17	20250326	191800	873666585	9600	9600	9600	9600	0
18	20250326	191700	873666585	9600	9600	9600	9600	0
19	20250326	191600	873666585	9600	9600	9600	9600	0
20	20250326	191500	873666585	9600	9600	9600	9600	0
21	20250326	191400	873666585	9600	9600	9600	9600	0
22	20250326	191300	873666585	9600	9600	9600	9600	0
23	20250326	191200	873666585	9600	9600	9600	9600	0
24	20250326	191100	873666585	9600	9600	9600	9600	0
25	20250326	191000	873666585	9600	9600	9600	9600	0
26	20250326	190900	873666585	9600	9600	9600	9600	0
27	20250326	190800	873666585	9600	9600	9600	9600	0
28	20250326	190700	873666585	9600	9600	9600	9600	0
29	20250326	190600	873666585	9600	9600	9600	9600	0
30	20250326	190500	873666585	9600	9600	9600	9600	0
31	20250326	190400	873666585	9600	9600	9600	9600	0
32	20250326	190300	873666585	9600	9600	9600	9600	3145
33	20250326	190200	873666585	9600	9600	9600	9600	0
34	20250326	190100	873666585	9600	9600	9600	9600	0
35	20250326	190000	873666585	9600	9600	9600	9600	0
36	20250326	185900	873666585	9600	9600	9600	9600	0
37	20250326	185800	873666585	9600	9600	9600	9600	0
38	20250326	185700	873666585	9600	9600	9600	9600	0
39	20250326	185600	873666585	9600	9600	9600	9600	0
40	20250326	185500	873666585	9600	9600	9600	9600	0
41	20250326	185400	873666585	9600	9600	9600	9600	0
42	20250326	185300	873666585	9600	9600	9600	9600	0
43	20250326	185200	873666585	9600	9600	9600	9600	0
44	20250326	185100	873666585	9600	9600	9600	9600	0
45	20250326	185000	873666585	9600	9600	9600	9600	0
46	20250326	184900	873666585	9600	9600	9600	9600	0
47	20250326	184800	873666585	9600	9600	9600	9600	0
48	20250326	184700	873666585	9600	9600	9600	9600	0
49	20250326	184600	873666585	9600	9600	9600	9600	0
50	20250326	184500	873666585	9600	9600	9600	9600	0
51	20250326	184400	873666585	9600	9600	9600	9600	0
52	20250326	184300	873666585	9600	9600	9600	9600	0
53	20250326	184200	873666585	9600	9600	9600	9600	0
54	20250326	184100	873666585	9600	9600	9600	9600	0
55	20250326	184000	873666585	9600	9600	9600	9600	0
56	20250326	183900	873666585	9600	9600	9600	9600	0
57	20250326	183800	873666585	9600	9600	9600	9600	0
58	20250326	183700	873666585	9600	9600	9600	9600	0
59	20250326	183600	873666585	9600	9600	9600	9600	0
60	20250326	183500	873666585	9600	9600	9600	9600	0
61	20250326	183400	873666585	9600	9600	9600	9600	0
62	20250326	183300	873666585	9600	9600	9600	9600	3145
63	20250326	183200	873666585	9600	9600	9600	9600	0
64	20250326	183100	873666585	9600	9600	9600	9600	0
65	20250326	183000	873666585	9600	9600	9600	9600	0
66	20250326	182900	873666585	9600	9600	9600	9600	0
67	20250326	182800	873666585	9600	9600	9600	9600	0
68	20250326	182700	873666585	9600	9600	9600	9600	0
69	20250326	182600	873666585	9600	9600	9600	9600	0
70	20250326	182500	873666585	9600	9600	9600	9600	0
71	20250326	182400	873666585	9600	9600	9600	9600	0
72	20250326	182300	873666585	9600	9600	9600	9600	0
73	20250326	182200	873666585	9600	9600	9600	9600	0
74	20250326	182100	873666585	9600	9600	9600	9600	0
75	20250326	182000	873666585	9600	9600	9600	9600	0
76	20250326	181900	873666585	9600	9600	9600	9600	0
77	20250326	181800	873666585	9600	9600	9600	9600	0
78	20250326	181700	873666585	9600	9600	9600	9600	0
79	20250326	181600	873666585	9600	9600	9600	9600	0
80	20250326	181500	873666585	9600	9600	9600	9600	0
81	20250326	181400	873666585	9600	9600	9600	9600	0
82	20250326	181300	873666585	9600	9600	9600	9600	0
83	20250326	181200	873666585	9600	9600	9600	9600	0
84	20250326	181100	873666585	9600	9600	9600	9600	0
85	20250326	181000	873666585	9600	9600	9600	9600	0
86	20250326	180900	873666585	9600	9600	9600	9600	0
87	20250326	180800	873666585	9600	9600	9600	9600	0
88	20250326	180700	873666585	9600	9600	9600	9600	0
89	20250326	180600	873666585	9600	9600	9600	9600	0
90	20250326	180500	873666585	9600	9600	9600	9600	0
91	20250326	180400	873666585	9600	9600	9600	9600	0
92	20250326	180300	873666585	9600	9600	9600	9600	3145
93	20250326	180200	873666585	9600	9600	9600	9600	0
94	20250326	180100	873666585	9600	9600	9600	9600	0
95	20250326	180000	873666585	9600	9600	9600	9600	0
96	20250326	175900	873666585	9600	9600	9600	9600	0
97	20250326	175800	873666585	9600	9600	9600	9600	0
98	20250326	175700	873666585	9600	9600	9600	9600	0
99	20250326	175600	873666585	9600	9600	9600	9600	0
100	20250326	175500	873666585	9600	9600	9600	9600	0
101	20250326	175400	873666585	9600	9600	9600	9600	0
102	20250326	175300	873666585	9600	9600	9600	9600	0
103	20250326	175200	873666585	9600	9600	9600	9600	0
104	20250326	175100	873666585	9600	9600	9600	9600	0
105	20250326	175000	873666585	9600	9600	9600	9600	0
106	20250326	174900	873666585	9600	9600	9600	9600	0
107	20250326	174800	873666585	9600	9600	9600	9600	0
108	20250326	174700	873666585	9600	9600	9600	9600	0
109	20250326	174600	873666585	9600	9600	9600	9600	0
110	20250326	174500	873666585	9600	9600	9600	9600	0
111	20250326	174400	873666585	9600	9600	9600	9600	0
112	20250326	174300	873666585	9600	9600	9600	9600	0
113	20250326	174200	873666585	9600	9600	9600	9600	0
114	20250326	174100	873666585	9600	9600	9600	9600	0
115	20250326	174000	873666585	9600	9600	9600	9600	0
116	20250326	173900	873666585	9600	9600	9600	9600	0
117	20250326	173800	873666585	9600	9600	9600	9600	0
118	20250326	173700	873666585	9600	9600	9600	9600	0
119	20250326	173600	873666585	9600	9600	9600	9600	0
120	20250326	173500	873666585	9600	9600	9600	9600	0
121	20250326	173400	873666585	9600	9600	9600	9600	0
122	20250326	173300	873666585	9600	9600	9600	9600	3145
123	20250326	173200	873666585	9600	9600	9600	9600	0
124	20250326	173100	873666585	9600	9600	9600	9600	0
125	20250326	173000	873666585	9600	9600	9600	9600	0
126	20250326	172900	873666585	9600	9600	9600	9600	0
127	20250326	172800	873666585	9600	9600	9600	9600	0
128	20250326	172700	873666585	9600	9600	9600	9600	0
129	20250326	172600	873666585	9600	9600	9600	9600	0
130	20250326	172500	873666585	9600	9600	9600	9600	0
131	20250326	172400	873666585	9600	9600	9600	9600	0
132	20250326	172300	873666585	9600	9600	9600	9600	0
133	20250326	172200	873666585	9600	9600	9600	9600	0
134	20250326	172100	873666585	9600	9600	9600	9600	0
135	20250326	172000	873666585	9600	9600	9600	9600	0
136	20250326	171900	873666585	9600	9600	9600	9600	0
137	20250326	171800	873666585	9600	9600	9600	9600	0
138	20250326	171700	873666585	9600	9600	9600	9600	0
139	20250326	171600	873666585	9600	9600	9600	9600	0
140	20250326	171500	873666585	9600	9600	9600	9600	0
141	20250326	171400	873666585	9600	9600	9600	9600	0
142	20250326	171300	873666585	9600	9600	9600	9600	0
143	20250326	171200	873666585	9600	9600	9600	9600	0
144	20250326	171100	873666585	9600	9600	9600	9600	0
145	20250326	171000	873666585	9600	9600	9600	9600	0
146	20250326	170900	873666585	9600	9600	9600	9600	0
147	20250326	170800	873666585	9600	9600	9600	9600	0
148	20250326	170700	873666585	9600	9600	9600	9600	0
149	20250326	170600	873666585	9600	9600	9600	9600	0
150	20250326	170500	873666585	9600	9600	9600	9600	0
151	20250326	170400	873666585	9600	9600	9600	9600	0
152	20250326	170300	873666585	9600	9600	9600	9600	3145
153	20250326	170200	873666585	9600	9600	9600	9600	0
154	20250326	170100	873666585	9600	9600	9600	9600	0
155	20250326	170000	873666585	9600	9600	9600	9600	0
156	20250326	165900	873666585	9600	9600	9600	9600	0
157	20250326	165800	873666585	9600	9600	9600	9600	0
158	20250326	165700	873666585	9600	9600	9600	9600	0
159	20250326	165600	873666585	9600	9600	9600	9600	0
160	20250326	165500	873666585	9600	9600	9600	9600	0
161	20250326	165400	873666585	9600	9600	9600	9600	0
162	20250326	165300	873666585	9600	9600	9600	9600	0
163	20250326	165200	873666585	9600	9600	9600	9600	0
164	20250326	165100	873666585	9600	9600	9600	9600	0
165	20250326	165000	873666585	9600	9600	9600	9600	0
166	20250326	164900	873666585	9600	9600	9600	9600	0
167	20250326	164800	873666585	9600	9600	9600	9600	0
168	20250326	164700	873666585	9600	9600	9600	9600	0
169	20250326	164600	873666585	9600	9600	9600	9600	0
170	20250326	164500	873666585	9600	9600	9600	9600	0
171	20250326	164400	873666585	9600	9600	9600	9600	0
172	20250326	164300	873666585	9600	9600	9600	9600	0
173	20250326	164200	873666585	9600	9600	9600	9600	0
174	20250326	164100	873666585	9600	9600	9600	9600	0
175	20250326	164000	873666585	9600	9600	9600	9600	0
176	20250326	163900	873666585	9600	9600	9600	9600	0
177	20250326	163800	873666585	9600	9600	9600	9600	0
178	20250326	163700	873666585	9600	9600	9600	9600	0
179	20250326	163600	873666585	9600	9600	9600	9600	0
180	20250326	163500	873666585	9600	9600	9600	9600	0
181	20250326	163400	873666585	9600	9600	9600	9600	0
182	20250326	163300	873666585	9600	9600	9600	9600	3145
183	20250326	163200	873666585	9600	9600	9600	9600	0
184	20250326	163100	873666585	9600	9600	9600	9600	0
185	20250326	163000	873666585	9600	9600	9600	9600	0
186	20250326	162900	873666585	9600	9600	9600	9600	0
187	20250326	162800	873666585	9600	9600	9600	9600	0
188	20250326	162700	873666585	9600	9600	9600	9600	0
189	20250326	162600	873666585	9600	9600	9600	9600	0
190	20250326	162500	873666585	9600	9600	9600	9600	0
191	20250326	162400	873666585	9600	9600	9600	9600	0
192	20250326	162300	873666585	9600	9600	9600	9600	0
193	20250326	162200	873666585	9600	9600	9600	9600	0
194	20250326	162100	873666585	9600	9600	9600	9600	0
195	20250326	162000	873666585	9600	9600	9600	9600	0
196	20250326	161900	873666585	9600	9600	9600	9600	0
197	20250326	161800	873666585	9600	9600	9600	9600	0
198	20250326	161700	873666585	9600	9600	9600	9600	0
199	20250326	161600	873666585	9600	9600	9600	9600	0
200	20250326	161500	873666585	9600	9600	9600	9600	0
201	20250326	161400	873666585	9600	9600	9600	9600	0
202	20250326	161300	873666585	9600	9600	9600	9600	0
203	20250326	161200	873666585	9600	9600	9600	9600	0
204	20250326	161100	873666585	9600	9600	9600	9600	0
205	20250326	161000	873666585	9600	9600	9600	9600	0
206	20250326	160900	873666585	9600	9600	9600	9600	0
207	20250326	160800	873666585	9600	9600	9600	9600	0
208	20250326	160700	873666585	9600	9600	9600	9600	0
209	20250326	160600	873666585	9600	9600	9600	9600	0
210	20250326	160500	873666585	9600	9600	9600	9600	0
211	20250326	160400	873666585	9600	9600	9600	9600	0
212	20250326	160300	873666585	9600	9600	9600	9600	3145
213	20250326	160200	873666585	9600	9600	9600	9600	0
214	20250326	160100	873666585	9600	9600	9600	9600	0
215	20250326	160000	873666585	9600	9600	9600	9600	0
216	20250326	155900	873666585	9600	9600	9600	9600	0
217	20250326	155800	873666585	9600	9600	9600	9600	0
218	20250326	155700	873666585	9600	9600	9600	9600	0
219	20250326	155600	873666585	9600	9600	9600	9600	0
220	20250326	155500	873666585	9600	9600	9600	9600	0
221	20250326	155400	873666585	9600	9600	9600	9600	0
222	20250326	155300	873666585	9600	9600	9600	9600	0
223	20250326	155200	873666585	9600	9600	9600	9600	0
224	20250326	155100	873666585	9600	9600	9600	9600	0
225	20250326	155000	873666585	9600	9600	9600	9600	0
226	20250326	154900	873666585	9600	9600	9600	9600	0
227	20250326	154800	873666585	9600	9600	9600	9600	0
228	20250326	154700	873666585	9600	9600	9600	9600	0
229	20250326	154600	873666585	9600	9600	9600	9600	0
230	20250326	154500	873666585	9600	9600	9600	9600	0
231	20250326	154400	873666585	9600	9600	9600	9600	0
232	20250326	154300	873666585	9600	9600	9600	9600	0
233	20250326	154200	873666585	9600	9600	9600	9600	0
234	20250326	154100	873666585	9600	9600	9600	9600	0
235	20250326	154000	873666585	9600	9600	9600	9600	0
236	20250326	153900	873666585	9600	9600	9600	9600	0
237	20250326	153800	873666585	9600	9600	9600	9600	0
238	20250326	153700	873666585	9600	9600	9600	9600	0
239	20250326	153600	873666585	9600	9600	9600	9600	0
240	20250326	153500	873666585	9600	9600	9600	9600	0
241	20250326	153400	873666585	9600	9600	9600	9600	0
242	20250326	153300	873666585	9600	9600	9600	9600	3145
243	20250326	153200	873666585	9600	9600	9600	9600	0
244	20250326	153100	873666585	9600	9600	9600	9600	0
245	20250326	153000	873666585	9600	9600	9600	9600	3145
246	20250326	152900	843474585	9600	9600	9600	9600	0
247	20250326	152800	843474585	9600	9600	9600	9600	0
248	20250326	152700	843474585	9600	9600	9600	9600	0
249	20250326	152600	843474585	9600	9600	9600	9600	0
250	20250326	152500	843474585	9600	9600	9600	9600	0
251	20250326	152400	843474585	9600	9600	9600	9600	0
252	20250326	152300	843474585	9600	9600	9600	9600	0
253	20250326	152200	843474585	9600	9600	9600	9600	0
254	20250326	152100	843474585	9600	9600	9600	9600	0
255	20250326	152000	843474585	9600	9600	9600	9600	0
256	20250326	151900	843474585	9600	9600	9600	9600	157
257	20250326	151800	841967385	9600	9600	9600	9600	285
258	20250326	151700	839231385	9600	9600	9600	9600	0
259	20250326	151600	839231385	9600	9595	9600	9590	162
260	20250326	151500	837677775	9600	9590	9600	9590	50
261	20250326	151400	837198105	9590	9590	9590	9590	2
262	20250326	151300	837178925	9580	9580	9580	9580	133
263	20250326	151200	835904785	9580	9580	9580	9575	226
264	20250326	151100	833739725	9580	9580	9580	9580	0
265	20250326	151000	833739725	9580	9580	9580	9580	30
266	20250326	150900	833452325	9580	9580	9580	9580	3
267	20250326	150800	833423585	9560	9565	9580	9560	350
268	20250326	150700	830074775	9565	9570	9570	9565	4
269	20250326	150600	830036505	9570	9575	9575	9565	179
270	20250326	150500	828323465	9575	9585	9585	9575	27
271	20250326	150400	828064795	9580	9580	9580	9580	5
272	20250326	150300	828016895	9590	9590	9590	9590	0
273	20250326	150200	828016895	9590	9595	9595	9590	39
274	20250326	150100	827642875	9590	9590	9590	9590	0
275	20250326	150000	827642875	9590	9600	9600	9590	107
276	20250326	145900	826616565	9630	9610	9630	9610	9
277	20250326	145800	826529965	9630	9600	9630	9600	194
278	20250326	145700	824666805	9600	9600	9600	9580	10
279	20250326	145600	824570925	9600	9550	9600	9550	98
280	20250326	145500	823630875	9550	9590	9590	9550	124
281	20250326	145400	822442545	9590	9550	9590	9550	15
282	20250326	145300	822299015	9590	9580	9590	9550	1899
283	20250326	145200	804143765	9590	9590	9590	9590	408
284	20250326	145100	800231045	9590	9600	9600	9590	8
285	20250326	145000	800154305	9600	9590	9610	9590	13
286	20250326	144900	800029575	9590	9590	9590	9590	7
287	20250326	144800	799962445	9610	9590	9610	9590	17
288	20250326	144700	799799395	9590	9590	9610	9590	328
289	20250326	144600	796653645	9590	9590	9590	9590	0
290	20250326	144500	796653645	9590	9590	9590	9590	6
291	20250326	144400	796596105	9590	9590	9600	9590	31
292	20250326	144300	796298715	9590	9600	9600	9590	192
293	20250326	144200	794456385	9590	9590	9590	9590	6
294	20250326	144100	794398845	9590	9590	9590	9590	148
295	20250326	144000	792979525	9590	9590	9590	9590	267
296	20250326	143900	790418995	9590	9590	9590	9590	67
297	20250326	143800	789776465	9590	9590	9590	9590	46
298	20250326	143700	789335325	9600	9580	9600	9580	25
299	20250326	143600	789095725	9600	9590	9600	9580	27
300	20250326	143500	788836805	9580	9580	9580	9580	79
301	20250326	143400	788079985	9610	9600	9610	9600	50
302	20250326	143300	787599775	9580	9610	9610	9580	211
303	20250326	143200	785578155	9580	9580	9620	9580	255
304	20250326	143100	783126085	9580	9580	9580	9580	68
305	20250326	143000	782474645	9580	9580	9610	9580	370
306	20250326	142900	778929815	9580	9590	9590	9580	524
307	20250326	142800	773905245	9590	9590	9590	9590	16
308	20250326	142700	773751805	9620	9600	9620	9590	67
309	20250326	142600	773108075	9590	9590	9590	9590	157
310	20250326	142500	771602445	9630	9600	9630	9600	289
311	20250326	142400	768827895	9630	9630	9630	9600	14
312	20250326	142300	768693275	9600	9600	9600	9600	1006
313	20250326	142200	759035675	9630	9610	9630	9600	1831
314	20250326	142100	741443595	9640	9640	9640	9640	10
315	20250326	142000	741347195	9610	9610	9640	9610	14
316	20250326	141900	741212505	9610	9630	9640	9610	1879
317	20250326	141800	723123555	9630	9630	9630	9630	6
318	20250326	141700	723065775	9630	9630	9630	9630	7
319	20250326	141600	722998365	9640	9640	9640	9640	3
320	20250326	141500	722969445	9640	9640	9640	9640	2
321	20250326	141400	722950165	9630	9630	9630	9630	3
322	20250326	141300	722921275	9630	9630	9630	9630	2
323	20250326	141200	722902015	9640	9640	9640	9640	2
324	20250326	141100	722882735	9640	9620	9640	9620	355
325	20250326	141000	719461865	9620	9625	9625	9620	368
326	20250326	140900	715921455	9630	9630	9630	9630	0
327	20250326	140800	715921455	9630	9630	9630	9630	0
328	20250326	140700	715921455	9630	9630	9630	9630	0
329	20250326	140600	715921455	9630	9630	9630	9630	0
330	20250326	140500	715921455	9630	9630	9630	9630	0
331	20250326	140400	715921455	9630	9620	9630	9620	157
332	20250326	140300	714411105	9620	9620	9620	9620	0
333	20250326	140200	714411105	9620	9620	9620	9620	35
334	20250326	140100	714074405	9620	9620	9620	9620	4
335	20250326	140000	714035925	9620	9620	9620	9620	50
336	20250326	135900	713554925	9610	9610	9610	9610	4
337	20250326	135800	713516485	9610	9610	9610	9610	0
338	20250326	135700	713516485	9610	9610	9610	9610	0
339	20250326	135600	713516485	9610	9610	9610	9610	100
340	20250326	135500	712555485	9630	9630	9630	9630	1
341	20250326	135400	712545855	9630	9610	9630	9610	90
342	20250326	135300	711680735	9610	9610	9610	9610	15
343	20250326	135200	711536585	9610	9620	9620	9610	651
344	20250326	135100	705280275	9610	9610	9610	9610	121
345	20250326	135000	704117465	9620	9620	9620	9620	432
346	20250326	134900	699961625	9620	9620	9620	9620	260
347	20250326	134800	697460425	9620	9630	9640	9620	449
348	20250326	134700	693140955	9640	9640	9640	9640	0
349	20250326	134600	693140955	9640	9640	9640	9640	2
350	20250326	134500	693121675	9630	9630	9630	9630	50
351	20250326	134400	692640175	9630	9630	9630	9630	170
352	20250326	134300	691003075	9640	9640	9640	9640	145
353	20250326	134200	689605275	9650	9650	9650	9650	880
354	20250326	134100	681113275	9650	9650	9650	9650	10
355	20250326	134000	681016775	9660	9660	9660	9660	0
356	20250326	133900	681016775	9660	9660	9660	9660	27
357	20250326	133800	680755955	9660	9660	9660	9660	0
358	20250326	133700	680755955	9660	9660	9660	9660	0
359	20250326	133600	680755955	9660	9660	9660	9660	0
360	20250326	133500	680755955	9660	9660	9660	9660	1
361	20250326	133400	680746295	9660	9660	9660	9660	3
362	20250326	133300	680717315	9650	9650	9650	9650	0
363	20250326	133200	680717315	9650	9650	9650	9650	4
364	20250326	133100	680678715	9650	9655	9655	9650	10
365	20250326	133000	680582205	9645	9650	9660	9640	26
366	20250326	132900	680331270	9630	9630	9640	9630	226
367	20250326	132800	678154840	9630	9630	9630	9630	0
368	20250326	132700	678154840	9630	9630	9630	9630	750
369	20250326	132600	670932340	9630	9630	9630	9630	4
370	20250326	132500	670893820	9630	9630	9630	9630	16
371	20250326	132400	670739740	9660	9650	9660	9650	5
372	20250326	132300	670691480	9650	9650	9650	9650	0
373	20250326	132200	670691480	9650	9650	9650	9650	0
374	20250326	132100	670691480	9650	9650	9650	9650	5
375	20250326	132000	670643230	9650	9640	9650	9620	1351
376	20250326	131900	657622140	9640	9640	9640	9640	45
377	20250326	131800	657188340	9640	9640	9640	9640	0
378	20250326	131700	657188340	9640	9640	9640	9640	0
379	20250326	131600	657188340	9640	9640	9640	9640	10
380	20250326	131500	657091940	9630	9640	9640	9630	2
381	20250326	131400	657072670	9630	9630	9630	9630	4
382	20250326	131300	657034150	9630	9630	9630	9630	0
383	20250326	131200	657034150	9630	9630	9630	9630	0
384	20250326	131100	657034150	9630	9630	9640	9630	117
385	20250326	131000	655907390	9640	9640	9640	9640	0
386	20250326	130900	655907390	9640	9640	9640	9640	15
387	20250326	130800	655762790	9670	9670	9670	9670	0
388	20250326	130700	655762790	9670	9670	9670	9670	0
389	20250326	130600	655762790	9670	9650	9670	9620	2267
390	20250326	130500	633942590	9660	9660	9660	9660	1
391	20250326	130400	633932930	9660	9670	9670	9660	103
392	20250326	130300	632937940	9660	9660	9660	9660	0
393	20250326	130200	632937940	9660	9660	9660	9660	348
394	20250326	130100	629576260	9660	9660	9660	9660	1
395	20250326	130000	629566600	9670	9660	9670	9660	110
396	20250326	125900	628503900	9660	9660	9660	9660	0
397	20250326	125800	628503900	9660	9660	9660	9660	14
398	20250326	125700	628368660	9660	9660	9660	9660	264
399	20250326	125600	625818420	9660	9660	9660	9660	28
400	20250326	125500	625547940	9660	9660	9660	9660	11
401	20250326	125400	625441680	9660	9660	9660	9660	5
402	20250326	125300	625393380	9650	9660	9660	9650	813
403	20250326	125200	617547800	9660	9660	9660	9660	14
404	20250326	125100	617412560	9650	9650	9650	9650	1
405	20250326	125000	617402910	9640	9640	9640	9640	4
406	20250326	124900	617364350	9640	9640	9640	9640	0
407	20250326	124800	617364350	9640	9640	9640	9640	0
408	20250326	124700	617364350	9640	9640	9640	9640	4
409	20250326	124600	617325790	9640	9640	9640	9640	0
410	20250326	124500	617325790	9640	9640	9640	9640	0
411	20250326	124400	617325790	9640	9640	9640	9640	167
412	20250326	124300	615715910	9640	9640	9640	9640	1
413	20250326	124200	615706270	9640	9640	9640	9640	64
414	20250326	124100	615089310	9630	9630	9630	9630	4
415	20250326	124000	615050790	9630	9630	9630	9630	29
416	20250326	123900	614771520	9630	9630	9630	9630	298
417	20250326	123800	611901780	9620	9630	9630	9620	873
418	20250326	123700	603496790	9640	9640	9640	9640	166
419	20250326	123600	601896550	9640	9640	9640	9640	0
420	20250326	123500	601896550	9640	9660	9660	9640	519
421	20250326	123400	596887840	9660	9660	9660	9660	4
422	20250326	123300	596849200	9670	9660	9670	9660	5
423	20250326	123200	596800860	9650	9650	9650	9650	4
424	20250326	123100	596762260	9650	9650	9650	9650	0
425	20250326	123000	596762260	9650	9650	9650	9650	5
426	20250326	122900	596714010	9650	9650	9650	9650	4
427	20250326	122800	596675410	9650	9650	9650	9650	36
428	20250326	122700	596328010	9660	9660	9660	9660	491
429	20250326	122600	591584950	9670	9670	9670	9670	0
430	20250326	122500	591584950	9670	9670	9670	9670	0
431	20250326	122400	591584950	9670	9650	9670	9650	103
432	20250326	122300	590590900	9650	9640	9650	9640	9
433	20250326	122200	590504090	9640	9640	9640	9640	0
434	20250326	122100	590504090	9640	9650	9650	9640	501
435	20250326	122000	585674440	9650	9650	9650	9650	1
436	20250326	121900	585664790	9650	9650	9650	9650	0
437	20250326	121800	585664790	9650	9650	9650	9650	1
438	20250326	121700	585655140	9640	9640	9640	9640	25
439	20250326	121600	585414140	9640	9640	9640	9640	63
440	20250326	121500	584806820	9640	9640	9640	9640	0
441	20250326	121400	584806820	9640	9640	9640	9640	6
442	20250326	121300	584748980	9640	9650	9650	9640	246
443	20250326	121200	582375140	9650	9650	9650	9650	72
444	20250326	121100	581680340	9650	9650	9650	9650	110
445	20250326	121000	580618840	9650	9660	9660	9650	705
446	20250326	120900	573815540	9660	9660	9660	9660	136
447	20250326	120800	572501780	9670	9670	9670	9670	1
448	20250326	120700	572492110	9670	9670	9670	9670	214
449	20250326	120600	570422730	9700	9700	9700	9700	0
450	20250326	120500	570422730	9700	9660	9700	9660	159
451	20250326	120400	568886750	9660	9660	9660	9660	0
452	20250326	120300	568886750	9660	9700	9700	9660	284
453	20250326	120200	566141710	9710	9670	9710	9670	258
454	20250326	120100	563646040	9710	9710	9710	9710	1
455	20250326	120000	563636330	9710	9670	9710	9670	2
456	20250326	115900	563616950	9670	9670	9710	9670	498
457	20250326	115800	558800010	9710	9710	9710	9710	0
458	20250326	115700	558800010	9710	9710	9710	9710	3
459	20250326	115600	558770880	9670	9670	9670	9670	7
460	20250326	115500	558703190	9670	9670	9670	9670	2
461	20250326	115400	558683850	9710	9700	9710	9700	1002
462	20250326	115300	548964430	9700	9680	9700	9680	10
463	20250326	115200	548867570	9680	9680	9680	9680	0
464	20250326	115100	548867570	9680	9700	9700	9680	663
465	20250326	115000	542444430	9710	9690	9710	9690	109
466	20250326	114900	541387790	9690	9690	9690	9690	146
467	20250326	114800	539973050	9710	9710	9710	9700	662
468	20250326	114700	533550630	9710	9690	9710	9690	310
469	20250326	114600	530540840	9690	9700	9700	9690	1033
470	20250326	114500	520522010	9710	9690	9710	9690	1069
471	20250326	114400	510157390	9700	9690	9700	9690	90
472	20250326	114300	509285190	9690	9680	9690	9680	127
473	20250326	114200	508055560	9700	9700	9700	9700	47
474	20250326	114100	507599660	9700	9680	9700	9680	202
475	20250326	114000	505643760	9680	9670	9680	9660	1469
476	20250326	113900	491429230	9650	9650	9650	9650	11
477	20250326	113800	491323080	9650	9650	9650	9650	27
478	20250326	113700	491062530	9670	9640	9670	9640	1961
479	20250326	113600	472155790	9640	9620	9640	9620	748
480	20250326	113500	464958870	9640	9640	9640	9640	0
481	20250326	113400	464958870	9640	9640	9640	9640	0
482	20250326	113300	464958870	9640	9640	9640	9640	0
483	20250326	113200	464958870	9640	9640	9640	9640	0
484	20250326	113100	464958870	9640	9640	9640	9640	0
485	20250326	113000	464958870	9640	9640	9640	9620	59
486	20250326	112900	464391170	9620	9620	9620	9620	403
487	20250326	112800	460514310	9640	9640	9640	9640	14
488	20250326	112700	460379350	9650	9650	9650	9650	0
489	20250326	112600	460379350	9650	9650	9650	9650	1
490	20250326	112500	460369700	9650	9640	9650	9640	20
491	20250326	112400	460176840	9640	9640	9640	9640	0
492	20250326	112300	460176840	9640	9600	9640	9600	89
493	20250326	112200	459319940	9600	9600	9600	9600	1
494	20250326	112100	459310340	9590	9660	9680	9590	2412
495	20250326	112000	436088100	9660	9660	9660	9660	2
496	20250326	111900	436068780	9670	9660	9670	9660	90
497	20250326	111800	435199250	9660	9660	9660	9660	0
498	20250326	111700	435199250	9660	9660	9660	9660	0
499	20250326	111600	435199250	9660	9640	9660	9640	1041
500	20250326	111500	425163520	9640	9630	9640	9630	250
501	20250326	111400	422755760	9630	9640	9640	9630	358
502	20250326	111300	419305890	9650	9640	9650	9630	111
503	20250326	111200	418236140	9640	9660	9660	9640	6
504	20250326	111100	418178200	9630	9640	9640	9630	567
505	20250326	111000	412714900	9640	9650	9650	9640	685
506	20250326	110900	406106970	9670	9670	9670	9670	0
507	20250326	110800	406106970	9670	9670	9670	9670	0
508	20250326	110700	406106970	9670	9650	9670	9650	64
509	20250326	110600	405489180	9660	9660	9660	9660	1
510	20250326	110500	405479520	9650	9650	9650	9650	153
511	20250326	110400	404003070	9660	9660	9660	9660	256
512	20250326	110300	401530110	9670	9670	9670	9670	0
513	20250326	110200	401530110	9670	9640	9670	9630	202
514	20250326	110100	399579270	9640	9660	9660	9640	1031
515	20250326	110000	389637660	9640	9640	9640	9640	309
516	20250326	105900	386658900	9640	9650	9660	9640	919
517	20250326	105800	377790760	9660	9660	9660	9660	1
518	20250326	105700	377781100	9650	9650	9650	9650	41
519	20250326	105600	377385450	9660	9660	9660	9660	3
520	20250326	105500	377356470	9660	9660	9660	9660	4
521	20250326	105400	377317830	9660	9660	9660	9660	0
522	20250326	105300	377317830	9660	9660	9660	9660	0
523	20250326	105200	377317830	9660	9660	9660	9660	1
524	20250326	105100	377308170	9670	9650	9670	9650	251
525	20250326	105000	374886000	9650	9660	9660	9650	435
526	20250326	104900	370685900	9670	9670	9670	9670	0
527	20250326	104800	370685900	9670	9670	9670	9670	1
528	20250326	104700	370676230	9660	9660	9660	9660	236
529	20250326	104600	368396470	9670	9680	9680	9670	1088
530	20250326	104500	357872340	9680	9680	9680	9680	43
531	20250326	104400	357456100	9680	9670	9680	9670	30
532	20250326	104300	357165820	9670	9670	9670	9670	15
533	20250326	104200	357020770	9680	9680	9680	9680	1
534	20250326	104100	357011090	9660	9660	9660	9660	193
535	20250326	104000	355146710	9660	9660	9660	9660	70
536	20250326	103900	354470510	9660	9670	9670	9660	440
537	20250326	103800	350217980	9670	9680	9680	9670	636
538	20250326	103700	344061510	9680	9690	9690	9680	313
539	20250326	103600	341028960	9700	9710	9710	9700	197
540	20250326	103500	339118050	9700	9710	9710	9700	114
541	20250326	103400	338012230	9700	9710	9710	9700	235
542	20250326	103300	335731010	9730	9730	9730	9730	0
543	20250326	103200	335731010	9730	9710	9730	9710	17
544	20250326	103100	335565910	9710	9730	9730	9710	352
545	20250326	103000	332147950	9720	9720	9720	9720	341
546	20250326	102900	328833430	9730	9720	9730	9720	26
547	20250326	102800	328580600	9720	9720	9720	9720	0
548	20250326	102700	328580600	9720	9720	9720	9720	0
549	20250326	102600	328580600	9720	9720	9720	9720	359
550	20250326	102500	325091120	9730	9720	9730	9720	15
551	20250326	102400	324945220	9720	9720	9720	9720	222
552	20250326	102300	322787380	9730	9720	9730	9720	34
553	20250326	102200	322456890	9730	9730	9730	9720	142
554	20250326	102100	321076530	9730	9730	9730	9730	41
555	20250326	102000	320677600	9730	9730	9730	9730	21
556	20250326	101900	320473270	9730	9730	9730	9730	0
557	20250326	101800	320473270	9730	9730	9730	9730	224
558	20250326	101700	318293750	9730	9730	9730	9730	15
559	20250326	101600	318147800	9730	9750	9750	9730	919
560	20250326	101500	309197910	9750	9750	9750	9750	0
561	20250326	101400	309197910	9750	9750	9750	9750	353
562	20250326	101300	305756160	9750	9740	9750	9740	73
563	20250326	101200	305045040	9740	9740	9740	9740	1
564	20250326	101100	305035300	9720	9730	9730	9720	80
565	20250326	101000	304257250	9740	9730	9740	9730	159
566	20250326	100900	302709640	9730	9700	9730	9700	96
567	20250326	100800	301778220	9700	9700	9700	9700	27
568	20250326	100700	301516320	9700	9700	9700	9700	157
569	20250326	100600	299993420	9700	9700	9700	9700	0
570	20250326	100500	299993420	9700	9700	9700	9700	17
571	20250326	100400	299828520	9700	9710	9710	9700	127
572	20250326	100300	298595450	9710	9710	9710	9710	73
573	20250326	100200	297886620	9710	9730	9730	9710	232
574	20250326	100100	295632530	9730	9740	9740	9730	620
575	20250326	100000	289595320	9730	9740	9750	9730	23
576	20250326	095900	289371270	9750	9700	9750	9700	201
577	20250326	095800	287420720	9680	9740	9740	9680	1002
578	20250326	095700	277710400	9740	9750	9750	9740	1006
579	20250326	095600	267906730	9750	9740	9750	9740	143
580	20250326	095500	266512860	9720	9720	9720	9720	51
581	20250326	095400	266017140	9700	9670	9700	9670	204
582	20250326	095300	264043170	9690	9690	9690	9680	548
583	20250326	095200	258738050	9690	9690	9690	9690	99
584	20250326	095100	257778740	9690	9690	9690	9690	91
585	20250326	095000	256896950	9690	9690	9690	9690	609
586	20250326	094900	250995740	9700	9700	9700	9700	1
587	20250326	094800	250986040	9710	9700	9710	9700	275
588	20250326	094700	248316290	9720	9700	9720	9700	31
589	20250326	094600	248015470	9700	9690	9700	9680	75
590	20250326	094500	247288530	9690	9690	9690	9690	1
591	20250326	094400	247278840	9690	9680	9690	9680	168
592	20250326	094300	245652590	9690	9690	9690	9690	13
593	20250326	094200	245526620	9690	9690	9690	9690	19
594	20250326	094100	245342510	9690	9700	9700	9690	222
595	20250326	094000	243191310	9700	9700	9700	9700	165
596	20250326	093900	241590810	9700	9700	9700	9700	51
597	20250326	093800	241096110	9700	9720	9720	9700	398
598	20250326	093700	237228060	9720	9720	9720	9720	4
599	20250326	093600	237189180	9740	9710	9740	9700	290
600	20250326	093500	234375200	9700	9700	9710	9690	44
601	20250326	093400	233948260	9700	9700	9700	9700	80
602	20250326	093300	233172260	9710	9710	9710	9710	0
603	20250326	093200	233172260	9710	9710	9710	9710	0
604	20250326	093100	233172260	9710	9710	9710	9710	0
605	20250326	093000	233172260	9710	9710	9710	9710	0
606	20250326	092900	233172260	9710	9660	9710	9640	479
607	20250326	092800	228547640	9650	9720	9720	9650	263
608	20250326	092700	226004540	9670	9700	9730	9670	1554
609	20250326	092600	210939370	9710	9700	9710	9700	29
610	20250326	092500	210658040	9700	9700	9700	9700	1
611	20250326	092400	210648340	9700	9710	9710	9700	225
612	20250326	092300	208464060	9710	9740	9740	9710	697
613	20250326	092200	201691950	9740	9740	9740	9740	129
614	20250326	092100	200435490	9770	9770	9770	9770	0
615	20250326	092000	200435490	9770	9750	9780	9730	1573
616	20250326	091900	185096050	9740	9780	9780	9740	778
617	20250326	091800	177498760	9790	9800	9800	9780	475
618	20250326	091700	172850560	9800	9800	9800	9780	978
619	20250326	091600	163277720	9800	9770	9800	9760	4516
620	20250326	091500	119116700	9760	9740	9770	9740	161
621	20250326	091400	117544820	9760	9720	9770	9720	570
622	20250326	091300	111994580	9730	9700	9730	9700	893
623	20250326	091200	103332270	9700	9700	9730	9700	225
624	20250326	091100	101149720	9710	9770	9770	9710	1378
625	20250326	091000	87735870	9780	9770	9780	9740	689
626	20250326	090900	81004220	9750	9770	9780	9740	1619
627	20250326	090800	65221260	9770	9730	9770	9710	2078
628	20250326	090700	44975900	9730	9710	9730	9700	458
629	20250326	090600	40525170	9730	9700	9730	9700	493
630	20250326	090500	35742260	9700	9700	9720	9700	329
631	20250326	090400	32550280	9700	9700	9720	9700	523
632	20250326	090300	27475190	9630	9630	9630	9630	26
633	20250326	090200	27224810	9630	9660	9730	9630	1069
634	20250326	090100	16898350	9630	9660	9660	9630	431
635	20250326	090000	12734980	9670	9640	9750	9640	1319