KissMeData/272450/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	210300	1320194455	9650	9650	9650	9650	1979
3	20250325	210200	1320194455	9650	9650	9650	9650	0
4	20250325	210100	1320194455	9650	9650	9650	9650	0
5	20250325	210000	1320194455	9650	9650	9650	9650	0
6	20250325	205900	1320194455	9650	9650	9650	9650	0
7	20250325	205800	1320194455	9650	9650	9650	9650	0
8	20250325	205700	1320194455	9650	9650	9650	9650	0
9	20250325	205600	1320194455	9650	9650	9650	9650	0
10	20250325	205500	1320194455	9650	9650	9650	9650	0
11	20250325	205400	1320194455	9650	9650	9650	9650	0
12	20250325	205300	1320194455	9650	9650	9650	9650	0
13	20250325	205200	1320194455	9650	9650	9650	9650	0
14	20250325	205100	1320194455	9650	9650	9650	9650	0
15	20250325	205000	1320194455	9650	9650	9650	9650	0
16	20250325	204900	1320194455	9650	9650	9650	9650	0
17	20250325	204800	1320194455	9650	9650	9650	9650	0
18	20250325	204700	1320194455	9650	9650	9650	9650	0
19	20250325	204600	1320194455	9650	9650	9650	9650	0
20	20250325	204500	1320194455	9650	9650	9650	9650	0
21	20250325	204400	1320194455	9650	9650	9650	9650	0
22	20250325	204300	1320194455	9650	9650	9650	9650	0
23	20250325	204200	1320194455	9650	9650	9650	9650	0
24	20250325	204100	1320194455	9650	9650	9650	9650	0
25	20250325	204000	1320194455	9650	9650	9650	9650	0
26	20250325	203900	1320194455	9650	9650	9650	9650	0
27	20250325	203800	1320194455	9650	9650	9650	9650	0
28	20250325	203700	1320194455	9650	9650	9650	9650	0
29	20250325	203600	1320194455	9650	9650	9650	9650	0
30	20250325	203500	1320194455	9650	9650	9650	9650	0
31	20250325	203400	1320194455	9650	9650	9650	9650	0
32	20250325	203300	1320194455	9650	9650	9650	9650	1979
33	20250325	203200	1320194455	9650	9650	9650	9650	0
34	20250325	203100	1320194455	9650	9650	9650	9650	0
35	20250325	203000	1320194455	9650	9650	9650	9650	0
36	20250325	202900	1320194455	9650	9650	9650	9650	0
37	20250325	202800	1320194455	9650	9650	9650	9650	0
38	20250325	202700	1320194455	9650	9650	9650	9650	0
39	20250325	202600	1320194455	9650	9650	9650	9650	0
40	20250325	202500	1320194455	9650	9650	9650	9650	0
41	20250325	202400	1320194455	9650	9650	9650	9650	0
42	20250325	202300	1320194455	9650	9650	9650	9650	0
43	20250325	202200	1320194455	9650	9650	9650	9650	0
44	20250325	202100	1320194455	9650	9650	9650	9650	0
45	20250325	202000	1320194455	9650	9650	9650	9650	0
46	20250325	201900	1320194455	9650	9650	9650	9650	0
47	20250325	201800	1320194455	9650	9650	9650	9650	0
48	20250325	201700	1320194455	9650	9650	9650	9650	0
49	20250325	201600	1320194455	9650	9650	9650	9650	0
50	20250325	201500	1320194455	9650	9650	9650	9650	0
51	20250325	201400	1320194455	9650	9650	9650	9650	0
52	20250325	201300	1320194455	9650	9650	9650	9650	0
53	20250325	201200	1320194455	9650	9650	9650	9650	0
54	20250325	201100	1320194455	9650	9650	9650	9650	0
55	20250325	201000	1320194455	9650	9650	9650	9650	0
56	20250325	200900	1320194455	9650	9650	9650	9650	0
57	20250325	200800	1320194455	9650	9650	9650	9650	0
58	20250325	200700	1320194455	9650	9650	9650	9650	0
59	20250325	200600	1320194455	9650	9650	9650	9650	0
60	20250325	200500	1320194455	9650	9650	9650	9650	0
61	20250325	200400	1320194455	9650	9650	9650	9650	0
62	20250325	200300	1320194455	9650	9650	9650	9650	1979
63	20250325	200200	1320194455	9650	9650	9650	9650	0
64	20250325	200100	1320194455	9650	9650	9650	9650	0
65	20250325	200000	1320194455	9650	9650	9650	9650	0
66	20250325	195900	1320194455	9650	9650	9650	9650	0
67	20250325	195800	1320194455	9650	9650	9650	9650	0
68	20250325	195700	1320194455	9650	9650	9650	9650	0
69	20250325	195600	1320194455	9650	9650	9650	9650	0
70	20250325	195500	1320194455	9650	9650	9650	9650	0
71	20250325	195400	1320194455	9650	9650	9650	9650	0
72	20250325	195300	1320194455	9650	9650	9650	9650	0
73	20250325	195200	1320194455	9650	9650	9650	9650	0
74	20250325	195100	1320194455	9650	9650	9650	9650	0
75	20250325	195000	1320194455	9650	9650	9650	9650	0
76	20250325	194900	1320194455	9650	9650	9650	9650	0
77	20250325	194800	1320194455	9650	9650	9650	9650	0
78	20250325	194700	1320194455	9650	9650	9650	9650	0
79	20250325	194600	1320194455	9650	9650	9650	9650	0
80	20250325	194500	1320194455	9650	9650	9650	9650	0
81	20250325	194400	1320194455	9650	9650	9650	9650	0
82	20250325	194300	1320194455	9650	9650	9650	9650	0
83	20250325	194200	1320194455	9650	9650	9650	9650	0
84	20250325	194100	1320194455	9650	9650	9650	9650	0
85	20250325	194000	1320194455	9650	9650	9650	9650	0
86	20250325	193900	1320194455	9650	9650	9650	9650	0
87	20250325	193800	1320194455	9650	9650	9650	9650	0
88	20250325	193700	1320194455	9650	9650	9650	9650	0
89	20250325	193600	1320194455	9650	9650	9650	9650	0
90	20250325	193500	1320194455	9650	9650	9650	9650	0
91	20250325	193400	1320194455	9650	9650	9650	9650	0
92	20250325	193300	1320194455	9650	9650	9650	9650	1979
93	20250325	193200	1320194455	9650	9650	9650	9650	0
94	20250325	193100	1320194455	9650	9650	9650	9650	0
95	20250325	193000	1320194455	9650	9650	9650	9650	0
96	20250325	192900	1320194455	9650	9650	9650	9650	0
97	20250325	192800	1320194455	9650	9650	9650	9650	0
98	20250325	192700	1320194455	9650	9650	9650	9650	0
99	20250325	192600	1320194455	9650	9650	9650	9650	0
100	20250325	192500	1320194455	9650	9650	9650	9650	0
101	20250325	192400	1320194455	9650	9650	9650	9650	0
102	20250325	192300	1320194455	9650	9650	9650	9650	0
103	20250325	192200	1320194455	9650	9650	9650	9650	0
104	20250325	192100	1320194455	9650	9650	9650	9650	0
105	20250325	192000	1320194455	9650	9650	9650	9650	0
106	20250325	191900	1320194455	9650	9650	9650	9650	0
107	20250325	191800	1320194455	9650	9650	9650	9650	0
108	20250325	191700	1320194455	9650	9650	9650	9650	0
109	20250325	191600	1320194455	9650	9650	9650	9650	0
110	20250325	191500	1320194455	9650	9650	9650	9650	0
111	20250325	191400	1320194455	9650	9650	9650	9650	0
112	20250325	191300	1320194455	9650	9650	9650	9650	0
113	20250325	191200	1320194455	9650	9650	9650	9650	0
114	20250325	191100	1320194455	9650	9650	9650	9650	0
115	20250325	191000	1320194455	9650	9650	9650	9650	0
116	20250325	190900	1320194455	9650	9650	9650	9650	0
117	20250325	190800	1320194455	9650	9650	9650	9650	0
118	20250325	190700	1320194455	9650	9650	9650	9650	0
119	20250325	190600	1320194455	9650	9650	9650	9650	0
120	20250325	190500	1320194455	9650	9650	9650	9650	0
121	20250325	190400	1320194455	9650	9650	9650	9650	0
122	20250325	190300	1320194455	9650	9650	9650	9650	1979
123	20250325	190200	1320194455	9650	9650	9650	9650	0
124	20250325	190100	1320194455	9650	9650	9650	9650	0
125	20250325	190000	1320194455	9650	9650	9650	9650	0
126	20250325	185900	1320194455	9650	9650	9650	9650	0
127	20250325	185800	1320194455	9650	9650	9650	9650	0
128	20250325	185700	1320194455	9650	9650	9650	9650	0
129	20250325	185600	1320194455	9650	9650	9650	9650	0
130	20250325	185500	1320194455	9650	9650	9650	9650	0
131	20250325	185400	1320194455	9650	9650	9650	9650	0
132	20250325	185300	1320194455	9650	9650	9650	9650	0
133	20250325	185200	1320194455	9650	9650	9650	9650	0
134	20250325	185100	1320194455	9650	9650	9650	9650	0
135	20250325	185000	1320194455	9650	9650	9650	9650	0
136	20250325	184900	1320194455	9650	9650	9650	9650	0
137	20250325	184800	1320194455	9650	9650	9650	9650	0
138	20250325	184700	1320194455	9650	9650	9650	9650	0
139	20250325	184600	1320194455	9650	9650	9650	9650	0
140	20250325	184500	1320194455	9650	9650	9650	9650	0
141	20250325	184400	1320194455	9650	9650	9650	9650	0
142	20250325	184300	1320194455	9650	9650	9650	9650	0
143	20250325	184200	1320194455	9650	9650	9650	9650	0
144	20250325	184100	1320194455	9650	9650	9650	9650	0
145	20250325	184000	1320194455	9650	9650	9650	9650	0
146	20250325	183900	1320194455	9650	9650	9650	9650	0
147	20250325	183800	1320194455	9650	9650	9650	9650	0
148	20250325	183700	1320194455	9650	9650	9650	9650	0
149	20250325	183600	1320194455	9650	9650	9650	9650	0
150	20250325	183500	1320194455	9650	9650	9650	9650	0
151	20250325	183400	1320194455	9650	9650	9650	9650	0
152	20250325	183300	1320194455	9650	9650	9650	9650	1979
153	20250325	183200	1320194455	9650	9650	9650	9650	0
154	20250325	183100	1320194455	9650	9650	9650	9650	0
155	20250325	183000	1320194455	9650	9650	9650	9650	0
156	20250325	182900	1320194455	9650	9650	9650	9650	0
157	20250325	182800	1320194455	9650	9650	9650	9650	0
158	20250325	182700	1320194455	9650	9650	9650	9650	0
159	20250325	182600	1320194455	9650	9650	9650	9650	0
160	20250325	182500	1320194455	9650	9650	9650	9650	0
161	20250325	182400	1320194455	9650	9650	9650	9650	0
162	20250325	182300	1320194455	9650	9650	9650	9650	0
163	20250325	182200	1320194455	9650	9650	9650	9650	0
164	20250325	182100	1320194455	9650	9650	9650	9650	0
165	20250325	182000	1320194455	9650	9650	9650	9650	0
166	20250325	181900	1320194455	9650	9650	9650	9650	0
167	20250325	181800	1320194455	9650	9650	9650	9650	0
168	20250325	181700	1320194455	9650	9650	9650	9650	0
169	20250325	181600	1320194455	9650	9650	9650	9650	0
170	20250325	181500	1320194455	9650	9650	9650	9650	0
171	20250325	181400	1320194455	9650	9650	9650	9650	0
172	20250325	181300	1320194455	9650	9650	9650	9650	0
173	20250325	181200	1320194455	9650	9650	9650	9650	0
174	20250325	181100	1320194455	9650	9650	9650	9650	0
175	20250325	181000	1320194455	9650	9650	9650	9650	0
176	20250325	180900	1320194455	9650	9650	9650	9650	0
177	20250325	180800	1320194455	9650	9650	9650	9650	0
178	20250325	180700	1320194455	9650	9650	9650	9650	0
179	20250325	180600	1320194455	9650	9650	9650	9650	0
180	20250325	180500	1320194455	9650	9650	9650	9650	0
181	20250325	180400	1320194455	9650	9650	9650	9650	0
182	20250325	180300	1320194455	9650	9650	9650	9650	1979
183	20250325	180200	1320194455	9650	9650	9650	9650	0
184	20250325	180100	1320194455	9650	9650	9650	9650	0
185	20250325	180000	1320194455	9650	9650	9650	9650	0
186	20250325	175900	1320194455	9650	9650	9650	9650	0
187	20250325	175800	1320194455	9650	9650	9650	9650	0
188	20250325	175700	1320194455	9650	9650	9650	9650	0
189	20250325	175600	1320194455	9650	9650	9650	9650	0
190	20250325	175500	1320194455	9650	9650	9650	9650	0
191	20250325	175400	1320194455	9650	9650	9650	9650	0
192	20250325	175300	1320194455	9650	9650	9650	9650	0
193	20250325	175200	1320194455	9650	9650	9650	9650	0
194	20250325	175100	1320194455	9650	9650	9650	9650	0
195	20250325	175000	1320194455	9650	9650	9650	9650	0
196	20250325	174900	1320194455	9650	9650	9650	9650	0
197	20250325	174800	1320194455	9650	9650	9650	9650	0
198	20250325	174700	1320194455	9650	9650	9650	9650	0
199	20250325	174600	1320194455	9650	9650	9650	9650	0
200	20250325	174500	1320194455	9650	9650	9650	9650	0
201	20250325	174400	1320194455	9650	9650	9650	9650	0
202	20250325	174300	1320194455	9650	9650	9650	9650	0
203	20250325	174200	1320194455	9650	9650	9650	9650	0
204	20250325	174100	1320194455	9650	9650	9650	9650	0
205	20250325	174000	1320194455	9650	9650	9650	9650	0
206	20250325	173900	1320194455	9650	9650	9650	9650	0
207	20250325	173800	1320194455	9650	9650	9650	9650	0
208	20250325	173700	1320194455	9650	9650	9650	9650	0
209	20250325	173600	1320194455	9650	9650	9650	9650	0
210	20250325	173500	1320194455	9650	9650	9650	9650	0
211	20250325	173400	1320194455	9650	9650	9650	9650	0
212	20250325	173300	1320194455	9650	9650	9650	9650	1979
213	20250325	173200	1320194455	9650	9650	9650	9650	0
214	20250325	173100	1320194455	9650	9650	9650	9650	0
215	20250325	173000	1320194455	9650	9650	9650	9650	0
216	20250325	172900	1320194455	9650	9650	9650	9650	0
217	20250325	172800	1320194455	9650	9650	9650	9650	0
218	20250325	172700	1320194455	9650	9650	9650	9650	0
219	20250325	172600	1320194455	9650	9650	9650	9650	0
220	20250325	172500	1320194455	9650	9650	9650	9650	0
221	20250325	172400	1320194455	9650	9650	9650	9650	0
222	20250325	172300	1320194455	9650	9650	9650	9650	0
223	20250325	172200	1320194455	9650	9650	9650	9650	0
224	20250325	172100	1320194455	9650	9650	9650	9650	0
225	20250325	172000	1320194455	9650	9650	9650	9650	0
226	20250325	171900	1320194455	9650	9650	9650	9650	0
227	20250325	171800	1320194455	9650	9650	9650	9650	0
228	20250325	171700	1320194455	9650	9650	9650	9650	0
229	20250325	171600	1320194455	9650	9650	9650	9650	0
230	20250325	171500	1320194455	9650	9650	9650	9650	0
231	20250325	171400	1320194455	9650	9650	9650	9650	0
232	20250325	171300	1320194455	9650	9650	9650	9650	0
233	20250325	171200	1320194455	9650	9650	9650	9650	0
234	20250325	171100	1320194455	9650	9650	9650	9650	0
235	20250325	171000	1320194455	9650	9650	9650	9650	0
236	20250325	170900	1320194455	9650	9650	9650	9650	0
237	20250325	170800	1320194455	9650	9650	9650	9650	0
238	20250325	170700	1320194455	9650	9650	9650	9650	0
239	20250325	170600	1320194455	9650	9650	9650	9650	0
240	20250325	170500	1320194455	9650	9650	9650	9650	0
241	20250325	170400	1320194455	9650	9650	9650	9650	0
242	20250325	170300	1320194455	9650	9650	9650	9650	1979
243	20250325	170200	1320194455	9650	9650	9650	9650	0
244	20250325	170100	1320194455	9650	9650	9650	9650	0
245	20250325	170000	1320194455	9650	9650	9650	9650	0
246	20250325	165900	1320194455	9650	9650	9650	9650	0
247	20250325	165800	1320194455	9650	9650	9650	9650	0
248	20250325	165700	1320194455	9650	9650	9650	9650	0
249	20250325	165600	1320194455	9650	9650	9650	9650	0
250	20250325	165500	1320194455	9650	9650	9650	9650	0
251	20250325	165400	1320194455	9650	9650	9650	9650	0
252	20250325	165300	1320194455	9650	9650	9650	9650	0
253	20250325	165200	1320194455	9650	9650	9650	9650	0
254	20250325	165100	1320194455	9650	9650	9650	9650	0
255	20250325	165000	1320194455	9650	9650	9650	9650	0
256	20250325	164900	1320194455	9650	9650	9650	9650	0
257	20250325	164800	1320194455	9650	9650	9650	9650	0
258	20250325	164700	1320194455	9650	9650	9650	9650	0
259	20250325	164600	1320194455	9650	9650	9650	9650	0
260	20250325	164500	1320194455	9650	9650	9650	9650	0
261	20250325	164400	1320194455	9650	9650	9650	9650	0
262	20250325	164300	1320194455	9650	9650	9650	9650	0
263	20250325	164200	1320194455	9650	9650	9650	9650	0
264	20250325	164100	1320194455	9650	9650	9650	9650	0
265	20250325	164000	1320194455	9650	9650	9650	9650	0
266	20250325	163900	1320194455	9650	9650	9650	9650	0
267	20250325	163800	1320194455	9650	9650	9650	9650	0
268	20250325	163700	1320194455	9650	9650	9650	9650	0
269	20250325	163600	1320194455	9650	9650	9650	9650	0
270	20250325	163500	1320194455	9650	9650	9650	9650	0
271	20250325	163400	1320194455	9650	9650	9650	9650	0
272	20250325	163300	1320194455	9650	9650	9650	9650	1979
273	20250325	163200	1320194455	9650	9650	9650	9650	0
274	20250325	163100	1320194455	9650	9650	9650	9650	0
275	20250325	163000	1320194455	9650	9650	9650	9650	0
276	20250325	162900	1320194455	9650	9650	9650	9650	0
277	20250325	162800	1320194455	9650	9650	9650	9650	0
278	20250325	162700	1320194455	9650	9650	9650	9650	0
279	20250325	162600	1320194455	9650	9650	9650	9650	0
280	20250325	162500	1320194455	9650	9650	9650	9650	0
281	20250325	162400	1320194455	9650	9650	9650	9650	0
282	20250325	162300	1320194455	9650	9650	9650	9650	0
283	20250325	162200	1320194455	9650	9650	9650	9650	0
284	20250325	162100	1320194455	9650	9650	9650	9650	0
285	20250325	162000	1320194455	9650	9650	9650	9650	0
286	20250325	161900	1320194455	9650	9650	9650	9650	0
287	20250325	161800	1320194455	9650	9650	9650	9650	0
288	20250325	161700	1320194455	9650	9650	9650	9650	0
289	20250325	161600	1320194455	9650	9650	9650	9650	0
290	20250325	161500	1320194455	9650	9650	9650	9650	0
291	20250325	161400	1320194455	9650	9650	9650	9650	0
292	20250325	161300	1320194455	9650	9650	9650	9650	0
293	20250325	161200	1320194455	9650	9650	9650	9650	0
294	20250325	161100	1320194455	9650	9650	9650	9650	0
295	20250325	161000	1320194455	9650	9650	9650	9650	0
296	20250325	160900	1320194455	9650	9650	9650	9650	0
297	20250325	160800	1320194455	9650	9650	9650	9650	0
298	20250325	160700	1320194455	9650	9650	9650	9650	0
299	20250325	160600	1320194455	9650	9650	9650	9650	0
300	20250325	160500	1320194455	9650	9650	9650	9650	0
301	20250325	160400	1320194455	9650	9650	9650	9650	0
302	20250325	160300	1320194455	9650	9650	9650	9650	1979
303	20250325	160200	1320194455	9650	9650	9650	9650	0
304	20250325	160100	1320194455	9650	9650	9650	9650	0
305	20250325	160000	1320194455	9650	9650	9650	9650	0
306	20250325	155900	1320194455	9650	9650	9650	9650	0
307	20250325	155800	1320194455	9650	9650	9650	9650	0
308	20250325	155700	1320194455	9650	9650	9650	9650	0
309	20250325	155600	1320194455	9650	9650	9650	9650	0
310	20250325	155500	1320194455	9650	9650	9650	9650	0
311	20250325	155400	1320194455	9650	9650	9650	9650	0
312	20250325	155300	1320194455	9650	9650	9650	9650	0
313	20250325	155200	1320194455	9650	9650	9650	9650	0
314	20250325	155100	1320194455	9650	9650	9650	9650	0
315	20250325	155000	1320194455	9650	9650	9650	9650	0
316	20250325	154900	1320194455	9650	9650	9650	9650	0
317	20250325	154800	1320194455	9650	9650	9650	9650	0
318	20250325	154700	1320194455	9650	9650	9650	9650	0
319	20250325	154600	1320194455	9650	9650	9650	9650	0
320	20250325	154500	1320194455	9650	9650	9650	9650	0
321	20250325	154400	1320194455	9650	9650	9650	9650	0
322	20250325	154300	1320194455	9650	9650	9650	9650	0
323	20250325	154200	1320194455	9650	9650	9650	9650	0
324	20250325	154100	1320194455	9650	9650	9650	9650	0
325	20250325	154000	1320194455	9650	9650	9650	9650	0
326	20250325	153900	1320194455	9650	9650	9650	9650	0
327	20250325	153800	1320194455	9650	9650	9650	9650	0
328	20250325	153700	1320194455	9650	9650	9650	9650	0
329	20250325	153600	1320194455	9650	9650	9650	9650	0
330	20250325	153500	1320194455	9650	9650	9650	9650	0
331	20250325	153400	1320194455	9650	9650	9650	9650	0
332	20250325	153300	1320194455	9650	9650	9650	9650	1979
333	20250325	153200	1320194455	9650	9650	9650	9650	0
334	20250325	153100	1320194455	9650	9650	9650	9650	0
335	20250325	153000	1320194455	9650	9650	9650	9650	1979
336	20250325	152900	1301097105	9630	9630	9630	9630	0
337	20250325	152800	1301097105	9630	9630	9630	9630	0
338	20250325	152700	1301097105	9630	9630	9630	9630	0
339	20250325	152600	1301097105	9630	9630	9630	9630	0
340	20250325	152500	1301097105	9630	9630	9630	9630	0
341	20250325	152400	1301097105	9630	9630	9630	9630	0
342	20250325	152300	1301097105	9630	9630	9630	9630	0
343	20250325	152200	1301097105	9630	9630	9630	9630	0
344	20250325	152100	1301097105	9630	9630	9630	9630	0
345	20250325	152000	1301097105	9630	9630	9630	9630	0
346	20250325	151900	1301097105	9630	9625	9640	9625	365
347	20250325	151800	1297581870	9630	9625	9630	9625	47
348	20250325	151700	1297129410	9625	9625	9630	9625	129
349	20250325	151600	1295887345	9625	9630	9630	9625	476
350	20250325	151500	1291303730	9630	9630	9630	9625	184
351	20250325	151400	1289532210	9630	9630	9630	9630	283
352	20250325	151300	1286806920	9620	9630	9630	9620	203
353	20250325	151200	1284852740	9630	9630	9630	9630	148
354	20250325	151100	1283427500	9620	9620	9620	9620	273
355	20250325	151000	1280801240	9610	9620	9620	9610	187
356	20250325	150900	1279002970	9610	9610	9620	9610	221
357	20250325	150800	1276879150	9620	9620	9620	9620	1
358	20250325	150700	1276869530	9620	9600	9620	9600	301
359	20250325	150600	1273977210	9610	9620	9620	9610	90
360	20250325	150500	1273111450	9620	9610	9620	9600	969
361	20250325	150400	1263798900	9600	9610	9610	9600	74
362	20250325	150300	1263088420	9600	9610	9610	9600	119
363	20250325	150200	1261945660	9610	9610	9610	9610	7
364	20250325	150100	1261878390	9600	9610	9610	9600	71
365	20250325	150000	1261196680	9600	9610	9610	9600	1001
366	20250325	145900	1251587070	9600	9610	9610	9600	255
367	20250325	145800	1249138130	9610	9610	9610	9600	245
368	20250325	145700	1246784230	9600	9610	9610	9600	68
369	20250325	145600	1246131400	9600	9610	9610	9600	46
370	20250325	145500	1245689690	9600	9610	9610	9600	49
371	20250325	145400	1245219170	9610	9610	9610	9610	16
372	20250325	145300	1245065410	9610	9610	9610	9610	49
373	20250325	145200	1244594520	9600	9600	9600	9600	0
374	20250325	145100	1244594520	9600	9610	9610	9600	92
375	20250325	145000	1243711310	9610	9610	9610	9610	1
376	20250325	144900	1243701700	9610	9610	9610	9610	2
377	20250325	144800	1243682480	9600	9600	9600	9600	154
378	20250325	144700	1242204080	9590	9590	9590	9590	0
379	20250325	144600	1242204080	9590	9600	9600	9590	74
380	20250325	144500	1241494400	9600	9610	9610	9590	2296
381	20250325	144400	1219450280	9610	9600	9610	9600	24
382	20250325	144300	1219219870	9600	9610	9610	9600	3925
383	20250325	144200	1181537870	9610	9610	9610	9610	10
384	20250325	144100	1181441770	9610	9610	9610	9610	25
385	20250325	144000	1181201520	9610	9610	9610	9610	616
386	20250325	143900	1175281760	9610	9610	9610	9610	1071
387	20250325	143800	1164989450	9610	9615	9615	9610	1936
388	20250325	143700	1146384440	9620	9620	9620	9620	347
389	20250325	143600	1143046300	9620	9620	9620	9620	0
390	20250325	143500	1143046300	9620	9620	9620	9620	1076
391	20250325	143400	1132695180	9625	9625	9625	9625	64
392	20250325	143300	1132079180	9620	9620	9620	9620	0
393	20250325	143200	1132079180	9620	9620	9620	9620	68
394	20250325	143100	1131425020	9620	9620	9620	9620	215
395	20250325	143000	1129356720	9610	9620	9630	9610	149
396	20250325	142900	1127923090	9610	9625	9625	9610	928
397	20250325	142800	1118995495	9620	9625	9625	9620	3231
398	20250325	142700	1087912995	9625	9625	9625	9620	280
399	20250325	142600	1085218130	9620	9625	9625	9620	18
400	20250325	142500	1085044965	9625	9625	9625	9620	20
401	20250325	142400	1084852555	9620	9630	9630	9620	92
402	20250325	142300	1083966770	9630	9630	9630	9630	78
403	20250325	142200	1083215630	9630	9630	9630	9620	173
404	20250325	142100	1081550640	9620	9630	9630	9620	157
405	20250325	142000	1080039450	9630	9630	9630	9630	32
406	20250325	141900	1079731290	9630	9625	9630	9625	241
407	20250325	141800	1077410640	9625	9625	9625	9620	323
408	20250325	141700	1074302340	9620	9625	9625	9620	76
409	20250325	141600	1073571055	9620	9625	9625	9620	221
410	20250325	141500	1071444710	9625	9625	9625	9625	2
411	20250325	141400	1071425460	9625	9625	9625	9625	20
412	20250325	141300	1071232960	9625	9630	9630	9620	204
413	20250325	141200	1069269915	9620	9630	9630	9620	191
414	20250325	141100	1067430845	9630	9635	9635	9630	2702
415	20250325	141000	1041410370	9630	9635	9635	9630	104
416	20250325	140900	1040408450	9630	9635	9635	9630	310
417	20250325	140800	1037422695	9630	9635	9635	9630	87
418	20250325	140700	1036584560	9630	9635	9635	9630	517
419	20250325	140600	1031603410	9630	9635	9635	9630	76
420	20250325	140500	1030871245	9630	9635	9635	9630	109
421	20250325	140400	1029821175	9630	9635	9635	9630	120
422	20250325	140300	1028665170	9630	9635	9635	9630	111
423	20250325	140200	1027595790	9635	9635	9635	9635	78
424	20250325	140100	1026844260	9635	9635	9635	9635	82
425	20250325	140000	1026054190	9635	9635	9635	9635	2
426	20250325	135900	1026034920	9635	9635	9635	9630	175
427	20250325	135800	1024349200	9630	9640	9640	9630	22
428	20250325	135700	1024137315	9630	9640	9650	9630	227
429	20250325	135600	1021947605	9630	9640	9640	9630	113
430	20250325	135500	1020858775	9630	9640	9640	9630	109
431	20250325	135400	1019808485	9640	9640	9640	9630	28
432	20250325	135300	1019538815	9630	9640	9640	9630	145
433	20250325	135200	1018141475	9640	9640	9640	9640	3
434	20250325	135100	1018112555	9640	9640	9640	9640	187
435	20250325	135000	1016309875	9640	9640	9640	9640	149
436	20250325	134900	1014873515	9640	9640	9640	9630	184
437	20250325	134800	1013100525	9640	9640	9640	9630	198
438	20250325	134700	1011192025	9640	9640	9640	9630	26
439	20250325	134600	1010941625	9640	9640	9640	9630	183
440	20250325	134500	1009178365	9630	9630	9640	9630	285
441	20250325	134400	1006433805	9630	9640	9640	9630	3503
442	20250325	134300	972699195	9630	9640	9640	9630	121
443	20250325	134200	971533295	9640	9640	9640	9640	285
444	20250325	134100	968785895	9630	9640	9640	9630	116
445	20250325	134000	967668115	9630	9640	9640	9630	90
446	20250325	133900	966800835	9630	9640	9640	9630	120
447	20250325	133800	965644525	9640	9640	9640	9630	582
448	20250325	133700	960039045	9640	9640	9640	9640	95
449	20250325	133600	959123245	9640	9640	9640	9640	93
450	20250325	133500	958226725	9620	9620	9620	9620	108
451	20250325	133400	957187765	9620	9620	9620	9620	39
452	20250325	133300	956812585	9620	9620	9620	9620	21
453	20250325	133200	956610565	9620	9620	9620	9620	122
454	20250325	133100	955436925	9620	9630	9640	9620	107
455	20250325	133000	954406035	9620	9640	9640	9620	33
456	20250325	132900	954088355	9620	9640	9640	9620	29
457	20250325	132800	953809355	9620	9620	9630	9620	128
458	20250325	132700	952577985	9620	9630	9630	9620	39
459	20250325	132600	952202795	9630	9630	9630	9620	29
460	20250325	132500	951923775	9630	9630	9630	9630	3
461	20250325	132400	951894885	9610	9610	9610	9610	0
462	20250325	132300	951894885	9610	9610	9610	9610	0
463	20250325	132200	951894885	9610	9640	9640	9610	181
464	20250325	132100	950153225	9610	9640	9640	9610	86
465	20250325	132000	949325145	9610	9640	9640	9610	233
466	20250325	131900	947080075	9610	9620	9620	9610	75
467	20250325	131800	946359205	9640	9640	9640	9640	22
468	20250325	131700	946147125	9640	9620	9640	9610	646
469	20250325	131600	939932245	9630	9630	9630	9630	57
470	20250325	131500	939383335	9620	9620	9620	9620	250
471	20250325	131400	936978335	9620	9650	9650	9620	181
472	20250325	131300	935234725	9660	9640	9660	9620	116
473	20250325	131200	934116055	9630	9640	9640	9630	10
474	20250325	131100	934019675	9620	9620	9620	9620	0
475	20250325	131000	934019675	9620	9640	9650	9620	197
476	20250325	130900	932120995	9620	9630	9630	9620	40
477	20250325	130800	931736185	9650	9640	9650	9630	146
478	20250325	130700	930327415	9640	9640	9640	9620	94
479	20250325	130600	929422035	9640	9640	9640	9640	66
480	20250325	130500	928785795	9640	9630	9640	9630	73
481	20250325	130400	928082115	9640	9640	9640	9640	0
482	20250325	130300	928082115	9640	9620	9640	9620	67
483	20250325	130200	927437535	9620	9620	9620	9620	13
484	20250325	130100	927312475	9610	9630	9630	9610	41
485	20250325	130000	926918365	9610	9630	9630	9610	108
486	20250325	125900	925879165	9610	9620	9620	9610	68
487	20250325	125800	925225305	9620	9620	9620	9620	66
488	20250325	125700	924590385	9610	9610	9610	9610	0
489	20250325	125600	924590385	9610	9620	9630	9610	586
490	20250325	125500	918948035	9620	9620	9620	9620	186
491	20250325	125400	917158715	9620	9620	9620	9620	0
492	20250325	125300	917158715	9620	9630	9630	9610	282
493	20250325	125200	914446315	9620	9630	9630	9620	62
494	20250325	125100	913849855	9620	9630	9640	9620	219
495	20250325	125000	911739065	9620	9640	9640	9620	15
496	20250325	124900	911594745	9620	9630	9630	9620	22
497	20250325	124800	911383075	9620	9640	9640	9620	151
498	20250325	124700	909927895	9610	9640	9640	9610	128
499	20250325	124600	908694395	9640	9610	9640	9610	82
500	20250325	124500	907904725	9610	9610	9610	9610	21
501	20250325	124400	907702915	9610	9620	9620	9610	19
502	20250325	124300	907520255	9640	9610	9640	9610	186
503	20250325	124200	905728715	9610	9640	9640	9610	94
504	20250325	124100	904823305	9610	9640	9640	9610	93
505	20250325	124000	903927535	9640	9640	9640	9640	67
506	20250325	123900	903281655	9630	9630	9630	9630	65
507	20250325	123800	902655705	9610	9610	9610	9610	0
508	20250325	123700	902655705	9610	9620	9620	9610	79
509	20250325	123600	901896405	9620	9620	9620	9620	41
510	20250325	123500	901501985	9620	9620	9640	9620	116
511	20250325	123400	900384365	9620	9620	9620	9620	18
512	20250325	123300	900211205	9620	9620	9620	9620	250
513	20250325	123200	897806205	9640	9630	9640	9630	301
514	20250325	123100	894906585	9640	9620	9640	9620	85
515	20250325	123000	894087265	9620	9620	9620	9620	0
516	20250325	122900	894087265	9620	9640	9640	9620	176
517	20250325	122800	892392805	9640	9640	9640	9640	0
518	20250325	122700	892392805	9640	9640	9640	9640	97
519	20250325	122600	891457725	9610	9640	9640	9610	115
520	20250325	122500	890350565	9610	9620	9620	9610	613
521	20250325	122400	884457585	9610	9640	9640	9610	93
522	20250325	122300	883561695	9610	9630	9630	9610	90
523	20250325	122200	882695515	9630	9630	9630	9630	0
524	20250325	122100	882695515	9630	9620	9630	9620	164
525	20250325	122000	881117125	9610	9620	9620	9610	99
526	20250325	121900	880165015	9620	9620	9620	9610	31
527	20250325	121800	879867085	9620	9620	9620	9620	0
528	20250325	121700	879867085	9620	9620	9620	9620	1
529	20250325	121600	879857465	9610	9610	9610	9610	8
530	20250325	121500	879780585	9610	9610	9610	9610	91
531	20250325	121400	878906075	9610	9620	9620	9610	253
532	20250325	121300	876473465	9620	9620	9620	9620	86
533	20250325	121200	875646145	9610	9620	9620	9610	33
534	20250325	121100	875328965	9610	9610	9610	9610	24
535	20250325	121000	875098325	9610	9630	9630	9610	25
536	20250325	120900	874858035	9610	9610	9610	9610	0
537	20250325	120800	874858035	9610	9620	9630	9610	618
538	20250325	120700	868916965	9620	9620	9620	9620	95
539	20250325	120600	868003065	9610	9610	9610	9610	0
540	20250325	120500	868003065	9610	9610	9610	9610	73
541	20250325	120400	867301535	9610	9620	9630	9610	158
542	20250325	120300	865781155	9620	9620	9620	9620	1
543	20250325	120200	865771535	9620	9620	9620	9620	77
544	20250325	120100	865030795	9620	9630	9630	9620	120
545	20250325	120000	863875555	9630	9620	9630	9620	82
546	20250325	115900	863086145	9620	9630	9630	9620	276
547	20250325	115800	860431005	9620	9630	9630	9620	114
548	20250325	115700	859333465	9630	9630	9630	9630	56
549	20250325	115600	858794185	9630	9620	9630	9620	136
550	20250325	115500	857485035	9620	9610	9620	9610	111
551	20250325	115400	856418265	9620	9610	9620	9610	133
552	20250325	115300	855139335	9620	9620	9620	9620	104
553	20250325	115200	854138855	9620	9620	9620	9610	144
554	20250325	115100	852753835	9610	9620	9620	9610	464
555	20250325	115000	848290335	9620	9620	9620	9610	30
556	20250325	114900	848002015	9610	9620	9620	9610	23
557	20250325	114800	847780965	9620	9620	9620	9620	221
558	20250325	114700	845654945	9620	9620	9620	9610	142
559	20250325	114600	844288955	9620	9610	9620	9610	2
560	20250325	114500	844269725	9610	9610	9610	9610	85
561	20250325	114400	843452875	9610	9610	9610	9610	53
562	20250325	114300	842943545	9610	9620	9620	9610	66
563	20250325	114200	842308655	9620	9620	9620	9620	36
564	20250325	114100	841962335	9610	9610	9610	9600	4464
565	20250325	114000	799069985	9610	9610	9610	9610	315
566	20250325	113900	796042835	9610	9630	9630	9610	429
567	20250325	113800	791916885	9630	9630	9630	9630	75
568	20250325	113700	791194635	9630	9660	9660	9630	10774
569	20250325	113600	687263285	9650	9660	9660	9650	89
570	20250325	113500	686403815	9660	9660	9660	9660	28
571	20250325	113400	686133335	9670	9660	9670	9660	63
572	20250325	113300	685524715	9650	9650	9650	9650	28
573	20250325	113200	685254515	9660	9660	9660	9660	1024
574	20250325	113100	675362675	9660	9670	9670	9660	221
575	20250325	113000	673226865	9660	9660	9660	9660	53
576	20250325	112900	672714885	9670	9670	9670	9670	11
577	20250325	112800	672608515	9670	9660	9670	9660	161
578	20250325	112700	671052745	9660	9660	9660	9660	0
579	20250325	112600	671052745	9660	9660	9660	9660	583
580	20250325	112500	665420965	9660	9660	9660	9660	0
581	20250325	112400	665420965	9660	9660	9660	9660	0
582	20250325	112300	665420965	9660	9660	9660	9660	0
583	20250325	112200	665420965	9660	9670	9670	9660	705
584	20250325	112100	658610655	9660	9670	9670	9660	120
585	20250325	112000	657450445	9660	9670	9670	9660	70
586	20250325	111900	656773965	9660	9670	9670	9660	63
587	20250325	111800	656165005	9660	9670	9670	9660	130
588	20250325	111700	654908165	9660	9660	9660	9660	20
589	20250325	111600	654714965	9670	9670	9670	9670	0
590	20250325	111500	654714965	9670	9660	9670	9660	520
591	20250325	111400	649687895	9670	9670	9670	9660	3320
592	20250325	111300	617607785	9670	9670	9670	9670	1025
593	20250325	111200	607696035	9670	9670	9670	9670	4
594	20250325	111100	607657355	9670	9680	9680	9670	1478
595	20250325	111000	593355315	9680	9680	9680	9680	128
596	20250325	110900	592116275	9680	9680	9680	9680	73
597	20250325	110800	591409635	9680	9680	9680	9680	19
598	20250325	110700	591225715	9680	9690	9690	9680	995
599	20250325	110600	581593435	9680	9690	9690	9680	91
600	20250325	110500	580711875	9685	9690	9690	9685	80
601	20250325	110400	579936775	9685	9685	9690	9685	27
602	20250325	110300	579675255	9685	9685	9685	9685	35
603	20250325	110200	579336280	9685	9690	9690	9685	55
604	20250325	110100	578803430	9680	9680	9680	9680	26
605	20250325	110000	578551750	9680	9690	9690	9680	226
606	20250325	105900	576362160	9690	9690	9690	9690	2
607	20250325	105800	576342780	9680	9680	9680	9680	0
608	20250325	105700	576342780	9680	9680	9680	9680	101
609	20250325	105600	575365100	9680	9690	9690	9680	172
610	20250325	105500	573699290	9680	9680	9680	9680	44
611	20250325	105400	573273370	9680	9690	9690	9680	729
612	20250325	105300	566209610	9690	9690	9690	9690	17
613	20250325	105200	566044880	9690	9690	9690	9690	27
614	20250325	105100	565783250	9700	9700	9700	9700	51
615	20250325	105000	565288550	9700	9690	9700	9690	713
616	20250325	104900	558379410	9690	9710	9710	9690	3563
617	20250325	104800	523809970	9720	9720	9720	9720	98
618	20250325	104700	522857410	9720	9740	9740	9720	78
619	20250325	104600	522098090	9740	9740	9740	9740	64
620	20250325	104500	521474730	9740	9740	9740	9740	181
621	20250325	104400	519711790	9740	9740	9740	9740	66
622	20250325	104300	519068950	9730	9720	9730	9720	144
623	20250325	104200	517667980	9720	9720	9720	9720	63
624	20250325	104100	517055620	9710	9720	9720	9710	421
625	20250325	104000	512963710	9730	9730	9730	9730	97
626	20250325	103900	512019900	9730	9720	9730	9720	369
627	20250325	103800	508432430	9720	9730	9730	9720	83
628	20250325	103700	507624950	9720	9720	9730	9710	220
629	20250325	103600	505486720	9720	9720	9720	9720	89
630	20250325	103500	504621640	9720	9720	9720	9720	56
631	20250325	103400	504077320	9720	9720	9720	9720	1
632	20250325	103300	504067600	9710	9710	9710	9710	589
633	20250325	103200	498348410	9710	9730	9730	9710	26
634	20250325	103100	498095910	9710	9710	9710	9710	38
635	20250325	103000	497726930	9710	9720	9720	9710	42
636	20250325	102900	497318890	9710	9720	9720	9710	299
637	20250325	102800	494412860	9710	9720	9720	9710	1725
638	20250325	102700	477648090	9720	9720	9720	9720	31
639	20250325	102600	477346770	9730	9730	9730	9730	365
640	20250325	102500	473795320	9730	9740	9740	9730	603
641	20250325	102400	467923110	9740	9740	9740	9740	787
642	20250325	102300	460257730	9740	9740	9740	9740	78
643	20250325	102200	459498010	9740	9740	9750	9730	348
644	20250325	102100	456109320	9740	9740	9740	9740	1686
645	20250325	102000	439687680	9730	9730	9740	9730	365
646	20250325	101900	436135170	9740	9730	9740	9730	1268
647	20250325	101800	423785960	9730	9730	9740	9720	684
648	20250325	101700	417129940	9730	9740	9740	9730	940
649	20250325	101600	407976920	9740	9710	9740	9710	5968
650	20250325	101500	349905040	9700	9710	9710	9700	528
651	20250325	101400	344778475	9700	9720	9720	9700	225
652	20250325	101300	342593155	9700	9720	9720	9700	342
653	20250325	101200	339270085	9720	9710	9720	9700	566
654	20250325	101100	333774855	9710	9700	9710	9700	389
655	20250325	101000	329998935	9700	9700	9710	9700	2824
656	20250325	100900	302602135	9690	9700	9700	9690	159
657	20250325	100800	301060535	9700	9700	9700	9700	67
658	20250325	100700	300410635	9700	9700	9700	9700	60
659	20250325	100600	299828635	9700	9700	9700	9700	76
660	20250325	100500	299091435	9700	9690	9700	9690	224
661	20250325	100400	296919335	9700	9700	9700	9700	54
662	20250325	100300	296395535	9690	9690	9690	9690	545
663	20250325	100200	291114485	9700	9700	9700	9700	161
664	20250325	100100	289552785	9700	9700	9700	9700	59
665	20250325	100000	288980485	9700	9700	9700	9700	100
666	20250325	095900	288010485	9700	9700	9700	9700	163
667	20250325	095800	286429385	9700	9700	9700	9700	168
668	20250325	095700	284799785	9690	9690	9690	9690	0
669	20250325	095600	284799785	9690	9690	9690	9690	0
670	20250325	095500	284799785	9690	9690	9690	9690	201
671	20250325	095400	282852095	9690	9690	9690	9690	127
672	20250325	095300	281621465	9680	9690	9690	9680	66
673	20250325	095200	280982575	9690	9690	9690	9690	0
674	20250325	095100	280982575	9690	9690	9690	9690	1
675	20250325	095000	280972885	9690	9690	9690	9690	1
676	20250325	094900	280963195	9680	9680	9680	9680	1098
677	20250325	094800	270334555	9690	9690	9690	9690	1
678	20250325	094700	270324865	9690	9690	9690	9690	358
679	20250325	094600	266855845	9690	9700	9700	9690	161
680	20250325	094500	265294835	9690	9690	9690	9690	200
681	20250325	094400	263356835	9690	9700	9700	9690	301
682	20250325	094300	260440115	9690	9690	9700	9690	258
683	20250325	094200	257940075	9690	9690	9690	9690	916
684	20250325	094100	249064035	9690	9690	9690	9690	64
685	20250325	094000	248443875	9700	9700	9700	9700	1
686	20250325	093900	248434175	9700	9700	9700	9700	0
687	20250325	093800	248434175	9700	9700	9700	9690	73
688	20250325	093700	247726775	9700	9700	9700	9700	14
689	20250325	093600	247590975	9690	9700	9700	9690	1930
690	20250325	093500	228889265	9700	9690	9700	9690	91
691	20250325	093400	228007275	9700	9700	9700	9700	0
692	20250325	093300	228007275	9700	9700	9700	9690	7
693	20250325	093200	227939425	9700	9700	9700	9690	89
694	20250325	093100	227076825	9700	9700	9700	9700	1920
695	20250325	093000	208452825	9700	9700	9700	9700	1
696	20250325	092900	208443125	9700	9710	9710	9700	570
697	20250325	092800	202913455	9710	9710	9710	9710	5
698	20250325	092700	202864905	9700	9705	9710	9700	609
699	20250325	092600	196952105	9710	9705	9710	9705	433
700	20250325	092500	192748190	9705	9705	9705	9705	52
701	20250325	092400	192243530	9705	9700	9710	9700	107
702	20250325	092300	191205365	9700	9700	9700	9700	277
703	20250325	092200	188518465	9700	9700	9700	9700	330
704	20250325	092100	185317465	9700	9710	9710	9700	2524
705	20250325	092000	160810035	9710	9710	9720	9710	221
706	20250325	091900	158662465	9710	9720	9720	9710	2292
707	20250325	091800	136384715	9730	9725	9730	9720	447
708	20250325	091700	132038445	9720	9725	9725	9720	502
709	20250325	091600	127157555	9725	9720	9730	9720	485
710	20250325	091500	122441655	9730	9730	9730	9730	237
711	20250325	091400	120135645	9730	9730	9730	9730	176
712	20250325	091300	118423165	9740	9720	9740	9720	4238
713	20250325	091200	77195625	9730	9720	9730	9720	1510
714	20250325	091100	62518235	9720	9725	9725	9720	156
715	20250325	091000	61001910	9720	9720	9720	9710	1390
716	20250325	090900	47493110	9720	9720	9720	9720	10
717	20250325	090800	47395910	9710	9720	9720	9710	1536
718	20250325	090700	32466330	9710	9710	9710	9710	175
719	20250325	090600	30767080	9710	9700	9720	9700	1039
720	20250325	090500	20673640	9710	9710	9720	9710	42
721	20250325	090400	20265620	9690	9710	9710	9690	25
722	20250325	090300	20023350	9690	9690	9690	9690	298
723	20250325	090200	17135730	9720	9660	9720	9660	218
724	20250325	090100	15023490	9660	9740	9740	9660	1182
725	20250325	090000	3581200	9740	9730	9740	9680	368