KissMeData/025900/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191100	873576525	9690	9690	9690	9690	1505
3	20250326	191000	873576525	9690	9690	9690	9690	0
4	20250326	190900	873576525	9690	9690	9690	9690	0
5	20250326	190800	873576525	9690	9690	9690	9690	0
6	20250326	190700	873576525	9690	9690	9690	9690	0
7	20250326	190600	873576525	9690	9690	9690	9690	0
8	20250326	190500	873576525	9690	9690	9690	9690	0
9	20250326	190400	873576525	9690	9690	9690	9690	0
10	20250326	190300	873576525	9690	9690	9690	9690	0
11	20250326	190200	873576525	9690	9690	9690	9690	0
12	20250326	190100	873576525	9690	9690	9690	9690	0
13	20250326	190000	873576525	9690	9690	9690	9690	0
14	20250326	185900	873576525	9690	9690	9690	9690	0
15	20250326	185800	873576525	9690	9690	9690	9690	0
16	20250326	185700	873576525	9690	9690	9690	9690	0
17	20250326	185600	873576525	9690	9690	9690	9690	0
18	20250326	185500	873576525	9690	9690	9690	9690	0
19	20250326	185400	873576525	9690	9690	9690	9690	0
20	20250326	185300	873576525	9690	9690	9690	9690	0
21	20250326	185200	873576525	9690	9690	9690	9690	0
22	20250326	185100	873576525	9690	9690	9690	9690	0
23	20250326	185000	873576525	9690	9690	9690	9690	0
24	20250326	184900	873576525	9690	9690	9690	9690	0
25	20250326	184800	873576525	9690	9690	9690	9690	0
26	20250326	184700	873576525	9690	9690	9690	9690	0
27	20250326	184600	873576525	9690	9690	9690	9690	0
28	20250326	184500	873576525	9690	9690	9690	9690	0
29	20250326	184400	873576525	9690	9690	9690	9690	0
30	20250326	184300	873576525	9690	9690	9690	9690	0
31	20250326	184200	873576525	9690	9690	9690	9690	0
32	20250326	184100	873576525	9690	9690	9690	9690	1505
33	20250326	184000	873576525	9690	9690	9690	9690	0
34	20250326	183900	873576525	9690	9690	9690	9690	0
35	20250326	183800	873576525	9690	9690	9690	9690	0
36	20250326	183700	873576525	9690	9690	9690	9690	0
37	20250326	183600	873576525	9690	9690	9690	9690	0
38	20250326	183500	873576525	9690	9690	9690	9690	0
39	20250326	183400	873576525	9690	9690	9690	9690	0
40	20250326	183300	873576525	9690	9690	9690	9690	0
41	20250326	183200	873576525	9690	9690	9690	9690	0
42	20250326	183100	873576525	9690	9690	9690	9690	0
43	20250326	183000	873576525	9690	9690	9690	9690	0
44	20250326	182900	873576525	9690	9690	9690	9690	0
45	20250326	182800	873576525	9690	9690	9690	9690	0
46	20250326	182700	873576525	9690	9690	9690	9690	0
47	20250326	182600	873576525	9690	9690	9690	9690	0
48	20250326	182500	873576525	9690	9690	9690	9690	0
49	20250326	182400	873576525	9690	9690	9690	9690	0
50	20250326	182300	873576525	9690	9690	9690	9690	0
51	20250326	182200	873576525	9690	9690	9690	9690	0
52	20250326	182100	873576525	9690	9690	9690	9690	0
53	20250326	182000	873576525	9690	9690	9690	9690	0
54	20250326	181900	873576525	9690	9690	9690	9690	0
55	20250326	181800	873576525	9690	9690	9690	9690	0
56	20250326	181700	873576525	9690	9690	9690	9690	0
57	20250326	181600	873576525	9690	9690	9690	9690	0
58	20250326	181500	873576525	9690	9690	9690	9690	0
59	20250326	181400	873576525	9690	9690	9690	9690	0
60	20250326	181300	873576525	9690	9690	9690	9690	0
61	20250326	181200	873576525	9690	9690	9690	9690	0
62	20250326	181100	873576525	9690	9690	9690	9690	1505
63	20250326	181000	873576525	9690	9690	9690	9690	0
64	20250326	180900	873576525	9690	9690	9690	9690	0
65	20250326	180800	873576525	9690	9690	9690	9690	0
66	20250326	180700	873576525	9690	9690	9690	9690	0
67	20250326	180600	873576525	9690	9690	9690	9690	0
68	20250326	180500	873576525	9690	9690	9690	9690	0
69	20250326	180400	873576525	9690	9690	9690	9690	0
70	20250326	180300	873576525	9690	9690	9690	9690	0
71	20250326	180200	873576525	9690	9690	9690	9690	0
72	20250326	180100	873576525	9690	9690	9690	9690	0
73	20250326	180000	873576525	9690	9690	9690	9690	0
74	20250326	175900	873576525	9690	9690	9690	9690	0
75	20250326	175800	873576525	9690	9690	9690	9690	0
76	20250326	175700	873576525	9690	9690	9690	9690	0
77	20250326	175600	873576525	9690	9690	9690	9690	0
78	20250326	175500	873576525	9690	9690	9690	9690	0
79	20250326	175400	873576525	9690	9690	9690	9690	0
80	20250326	175300	873576525	9690	9690	9690	9690	0
81	20250326	175200	873576525	9690	9690	9690	9690	0
82	20250326	175100	873576525	9690	9690	9690	9690	0
83	20250326	175000	873576525	9690	9690	9690	9690	0
84	20250326	174900	873576525	9690	9690	9690	9690	0
85	20250326	174800	873576525	9690	9690	9690	9690	0
86	20250326	174700	873576525	9690	9690	9690	9690	0
87	20250326	174600	873576525	9690	9690	9690	9690	0
88	20250326	174500	873576525	9690	9690	9690	9690	0
89	20250326	174400	873576525	9690	9690	9690	9690	0
90	20250326	174300	873576525	9690	9690	9690	9690	0
91	20250326	174200	873576525	9690	9690	9690	9690	0
92	20250326	174100	873576525	9690	9690	9690	9690	1505
93	20250326	174000	873576525	9690	9690	9690	9690	0
94	20250326	173900	873576525	9690	9690	9690	9690	0
95	20250326	173800	873576525	9690	9690	9690	9690	0
96	20250326	173700	873576525	9690	9690	9690	9690	0
97	20250326	173600	873576525	9690	9690	9690	9690	0
98	20250326	173500	873576525	9690	9690	9690	9690	0
99	20250326	173400	873576525	9690	9690	9690	9690	0
100	20250326	173300	873576525	9690	9690	9690	9690	0
101	20250326	173200	873576525	9690	9690	9690	9690	0
102	20250326	173100	873576525	9690	9690	9690	9690	0
103	20250326	173000	873576525	9690	9690	9690	9690	0
104	20250326	172900	873576525	9690	9690	9690	9690	0
105	20250326	172800	873576525	9690	9690	9690	9690	0
106	20250326	172700	873576525	9690	9690	9690	9690	0
107	20250326	172600	873576525	9690	9690	9690	9690	0
108	20250326	172500	873576525	9690	9690	9690	9690	0
109	20250326	172400	873576525	9690	9690	9690	9690	0
110	20250326	172300	873576525	9690	9690	9690	9690	0
111	20250326	172200	873576525	9690	9690	9690	9690	0
112	20250326	172100	873576525	9690	9690	9690	9690	0
113	20250326	172000	873576525	9690	9690	9690	9690	0
114	20250326	171900	873576525	9690	9690	9690	9690	0
115	20250326	171800	873576525	9690	9690	9690	9690	0
116	20250326	171700	873576525	9690	9690	9690	9690	0
117	20250326	171600	873576525	9690	9690	9690	9690	0
118	20250326	171500	873576525	9690	9690	9690	9690	0
119	20250326	171400	873576525	9690	9690	9690	9690	0
120	20250326	171300	873576525	9690	9690	9690	9690	0
121	20250326	171200	873576525	9690	9690	9690	9690	0
122	20250326	171100	873576525	9690	9690	9690	9690	1505
123	20250326	171000	873576525	9690	9690	9690	9690	0
124	20250326	170900	873576525	9690	9690	9690	9690	0
125	20250326	170800	873576525	9690	9690	9690	9690	0
126	20250326	170700	873576525	9690	9690	9690	9690	0
127	20250326	170600	873576525	9690	9690	9690	9690	0
128	20250326	170500	873576525	9690	9690	9690	9690	0
129	20250326	170400	873576525	9690	9690	9690	9690	0
130	20250326	170300	873576525	9690	9690	9690	9690	0
131	20250326	170200	873576525	9690	9690	9690	9690	0
132	20250326	170100	873576525	9690	9690	9690	9690	0
133	20250326	170000	873576525	9690	9690	9690	9690	0
134	20250326	165900	873576525	9690	9690	9690	9690	0
135	20250326	165800	873576525	9690	9690	9690	9690	0
136	20250326	165700	873576525	9690	9690	9690	9690	0
137	20250326	165600	873576525	9690	9690	9690	9690	0
138	20250326	165500	873576525	9690	9690	9690	9690	0
139	20250326	165400	873576525	9690	9690	9690	9690	0
140	20250326	165300	873576525	9690	9690	9690	9690	0
141	20250326	165200	873576525	9690	9690	9690	9690	0
142	20250326	165100	873576525	9690	9690	9690	9690	0
143	20250326	165000	873576525	9690	9690	9690	9690	0
144	20250326	164900	873576525	9690	9690	9690	9690	0
145	20250326	164800	873576525	9690	9690	9690	9690	0
146	20250326	164700	873576525	9690	9690	9690	9690	0
147	20250326	164600	873576525	9690	9690	9690	9690	0
148	20250326	164500	873576525	9690	9690	9690	9690	0
149	20250326	164400	873576525	9690	9690	9690	9690	0
150	20250326	164300	873576525	9690	9690	9690	9690	0
151	20250326	164200	873576525	9690	9690	9690	9690	0
152	20250326	164100	873576525	9690	9690	9690	9690	1505
153	20250326	164000	873576525	9690	9690	9690	9690	0
154	20250326	163900	873576525	9690	9690	9690	9690	0
155	20250326	163800	873576525	9690	9690	9690	9690	0
156	20250326	163700	873576525	9690	9690	9690	9690	0
157	20250326	163600	873576525	9690	9690	9690	9690	0
158	20250326	163500	873576525	9690	9690	9690	9690	0
159	20250326	163400	873576525	9690	9690	9690	9690	0
160	20250326	163300	873576525	9690	9690	9690	9690	0
161	20250326	163200	873576525	9690	9690	9690	9690	0
162	20250326	163100	873576525	9690	9690	9690	9690	0
163	20250326	163000	873576525	9690	9690	9690	9690	0
164	20250326	162900	873576525	9690	9690	9690	9690	0
165	20250326	162800	873576525	9690	9690	9690	9690	0
166	20250326	162700	873576525	9690	9690	9690	9690	0
167	20250326	162600	873576525	9690	9690	9690	9690	0
168	20250326	162500	873576525	9690	9690	9690	9690	0
169	20250326	162400	873576525	9690	9690	9690	9690	0
170	20250326	162300	873576525	9690	9690	9690	9690	0
171	20250326	162200	873576525	9690	9690	9690	9690	0
172	20250326	162100	873576525	9690	9690	9690	9690	0
173	20250326	162000	873576525	9690	9690	9690	9690	0
174	20250326	161900	873576525	9690	9690	9690	9690	0
175	20250326	161800	873576525	9690	9690	9690	9690	0
176	20250326	161700	873576525	9690	9690	9690	9690	0
177	20250326	161600	873576525	9690	9690	9690	9690	0
178	20250326	161500	873576525	9690	9690	9690	9690	0
179	20250326	161400	873576525	9690	9690	9690	9690	0
180	20250326	161300	873576525	9690	9690	9690	9690	0
181	20250326	161200	873576525	9690	9690	9690	9690	0
182	20250326	161100	873576525	9690	9690	9690	9690	1505
183	20250326	161000	873576525	9690	9690	9690	9690	0
184	20250326	160900	873576525	9690	9690	9690	9690	0
185	20250326	160800	873576525	9690	9690	9690	9690	0
186	20250326	160700	873576525	9690	9690	9690	9690	0
187	20250326	160600	873576525	9690	9690	9690	9690	0
188	20250326	160500	873576525	9690	9690	9690	9690	0
189	20250326	160400	873576525	9690	9690	9690	9690	0
190	20250326	160300	873576525	9690	9690	9690	9690	0
191	20250326	160200	873576525	9690	9690	9690	9690	0
192	20250326	160100	873576525	9690	9690	9690	9690	0
193	20250326	160000	873576525	9690	9690	9690	9690	0
194	20250326	155900	873576525	9690	9690	9690	9690	0
195	20250326	155800	873576525	9690	9690	9690	9690	0
196	20250326	155700	873576525	9690	9690	9690	9690	0
197	20250326	155600	873576525	9690	9690	9690	9690	0
198	20250326	155500	873576525	9690	9690	9690	9690	0
199	20250326	155400	873576525	9690	9690	9690	9690	0
200	20250326	155300	873576525	9690	9690	9690	9690	0
201	20250326	155200	873576525	9690	9690	9690	9690	0
202	20250326	155100	873576525	9690	9690	9690	9690	0
203	20250326	155000	873576525	9690	9690	9690	9690	0
204	20250326	154900	873576525	9690	9690	9690	9690	0
205	20250326	154800	873576525	9690	9690	9690	9690	0
206	20250326	154700	873576525	9690	9690	9690	9690	0
207	20250326	154600	873576525	9690	9690	9690	9690	0
208	20250326	154500	873576525	9690	9690	9690	9690	0
209	20250326	154400	873576525	9690	9690	9690	9690	0
210	20250326	154300	873576525	9690	9690	9690	9690	0
211	20250326	154200	873576525	9690	9690	9690	9690	0
212	20250326	154100	873576525	9690	9690	9690	9690	1505
213	20250326	154000	873576525	9690	9690	9690	9690	0
214	20250326	153900	873576525	9690	9690	9690	9690	0
215	20250326	153800	873576525	9690	9690	9690	9690	0
216	20250326	153700	873576525	9690	9690	9690	9690	0
217	20250326	153600	873576525	9690	9690	9690	9690	0
218	20250326	153500	873576525	9690	9690	9690	9690	0
219	20250326	153400	873576525	9690	9690	9690	9690	0
220	20250326	153300	873576525	9690	9690	9690	9690	0
221	20250326	153200	873576525	9690	9690	9690	9690	0
222	20250326	153100	873576525	9690	9690	9690	9690	0
223	20250326	153000	873576525	9690	9690	9690	9690	1505
224	20250326	152900	858993075	9620	9620	9620	9620	0
225	20250326	152800	858993075	9620	9620	9620	9620	0
226	20250326	152700	858993075	9620	9620	9620	9620	0
227	20250326	152600	858993075	9620	9620	9620	9620	0
228	20250326	152500	858993075	9620	9620	9620	9620	0
229	20250326	152400	858993075	9620	9620	9620	9620	0
230	20250326	152300	858993075	9620	9620	9620	9620	0
231	20250326	152200	858993075	9620	9620	9620	9620	0
232	20250326	152100	858993075	9620	9620	9620	9620	0
233	20250326	152000	858993075	9620	9620	9620	9620	0
234	20250326	151900	858993075	9620	9600	9620	9600	128
235	20250326	151800	857763345	9600	9580	9600	9580	62
236	20250326	151700	857169055	9550	9550	9550	9550	0
237	20250326	151600	857169055	9550	9580	9580	9550	1115
238	20250326	151500	846494825	9600	9580	9600	9580	248
239	20250326	151400	844117425	9550	9540	9580	9540	152
240	20250326	151300	842664375	9600	9550	9600	9550	146
241	20250326	151200	841269085	9540	9570	9570	9540	152
242	20250326	151100	839818675	9570	9560	9570	9550	106
243	20250326	151000	838806095	9560	9570	9570	9560	559
244	20250326	150900	833456835	9570	9570	9570	9570	0
245	20250326	150800	833456835	9570	9570	9570	9570	50
246	20250326	150700	832978335	9570	9570	9570	9570	0
247	20250326	150600	832978335	9570	9570	9570	9570	3
248	20250326	150500	832949625	9560	9560	9560	9560	0
249	20250326	150400	832949625	9560	9540	9560	9540	361
250	20250326	150300	829505585	9540	9550	9550	9540	334
251	20250326	150200	826319215	9550	9540	9560	9540	27
252	20250326	150100	826061365	9550	9550	9550	9550	143
253	20250326	150000	824695715	9570	9570	9570	9570	0
254	20250326	145900	824695715	9570	9570	9570	9570	0
255	20250326	145800	824695715	9570	9570	9570	9570	3
256	20250326	145700	824667005	9560	9570	9570	9550	545
257	20250326	145600	819451585	9540	9550	9550	9540	132
258	20250326	145500	818191025	9560	9580	9590	9560	264
259	20250326	145400	815664735	9580	9580	9580	9580	200
260	20250326	145300	813748735	9570	9570	9570	9570	0
261	20250326	145200	813748735	9570	9590	9610	9570	175
262	20250326	145100	812072105	9570	9570	9570	9570	10
263	20250326	145000	811976405	9580	9570	9580	9550	889
264	20250326	144900	803475915	9600	9600	9600	9600	100
265	20250326	144800	802515915	9580	9580	9580	9580	60
266	20250326	144700	801941115	9580	9580	9580	9580	2
267	20250326	144600	801921955	9570	9600	9600	9570	472
268	20250326	144500	797403615	9600	9600	9600	9600	52
269	20250326	144400	796904415	9590	9590	9590	9590	215
270	20250326	144300	794842565	9590	9590	9590	9590	2
271	20250326	144200	794823385	9590	9590	9590	9590	498
272	20250326	144100	790047565	9610	9630	9630	9610	7
273	20250326	144000	789980185	9630	9630	9630	9630	2
274	20250326	143900	789960925	9630	9630	9630	9580	173
275	20250326	143800	788296085	9640	9630	9640	9630	548
276	20250326	143700	783018665	9630	9630	9630	9630	145
277	20250326	143600	781622315	9620	9550	9620	9550	753
278	20250326	143500	774381255	9630	9560	9630	9560	57
279	20250326	143400	773835635	9570	9570	9570	9570	230
280	20250326	143300	771634535	9580	9580	9580	9580	30
281	20250326	143200	771347135	9580	9580	9580	9580	1
282	20250326	143100	771337555	9570	9600	9700	9570	758
283	20250326	143000	764005385	9570	9570	9570	9570	21
284	20250326	142900	763804415	9570	9570	9570	9570	397
285	20250326	142800	760005125	9560	9570	9580	9560	1247
286	20250326	142700	748068845	9590	9600	9600	9580	653
287	20250326	142600	741807305	9580	9630	9630	9580	2152
288	20250326	142500	721145045	9630	9630	9630	9630	266
289	20250326	142400	718583465	9630	9630	9630	9630	100
290	20250326	142300	717620465	9630	9640	9640	9630	871
291	20250326	142200	709225965	9640	9640	9660	9640	89
292	20250326	142100	708367635	9650	9650	9650	9650	20
293	20250326	142000	708174635	9650	9650	9650	9650	105
294	20250326	141900	707161385	9660	9660	9660	9660	0
295	20250326	141800	707161385	9660	9660	9660	9660	6
296	20250326	141700	707103425	9660	9650	9660	9650	23
297	20250326	141600	706881465	9670	9670	9670	9670	2
298	20250326	141500	706862125	9660	9670	9670	9660	26
299	20250326	141400	706610855	9670	9670	9670	9670	81
300	20250326	141300	705827585	9670	9670	9670	9670	38
301	20250326	141200	705460125	9660	9670	9670	9660	90
302	20250326	141100	704589975	9670	9670	9670	9670	1
303	20250326	141000	704580305	9680	9670	9680	9670	97
304	20250326	140900	703641775	9660	9660	9660	9660	56
305	20250326	140800	703100815	9660	9660	9660	9660	0
306	20250326	140700	703100815	9660	9690	9690	9660	44
307	20250326	140600	702675145	9680	9670	9700	9670	903
308	20250326	140500	693924745	9670	9650	9670	9650	127
309	20250326	140400	692698725	9640	9650	9650	9640	95
310	20250326	140300	691782655	9650	9650	9650	9650	42
311	20250326	140200	691377355	9660	9650	9660	9650	10
312	20250326	140100	691280815	9660	9660	9660	9640	534
313	20250326	140000	686130435	9660	9670	9670	9660	241
314	20250326	135900	683801355	9680	9680	9690	9680	210
315	20250326	135800	681766605	9690	9680	9690	9680	286
316	20250326	135700	678997925	9690	9690	9690	9690	8
317	20250326	135600	678920405	9690	9670	9690	9670	154
318	20250326	135500	677429375	9660	9670	9670	9660	43
319	20250326	135400	677013915	9670	9670	9670	9670	117
320	20250326	135300	675882525	9660	9670	9670	9660	192
321	20250326	135200	674027155	9660	9670	9670	9660	86
322	20250326	135100	673196385	9660	9660	9660	9660	47
323	20250326	135000	672742365	9660	9640	9660	9640	552
324	20250326	134900	667419905	9660	9650	9660	9650	141
325	20250326	134800	666058415	9660	9660	9660	9660	119
326	20250326	134700	664908875	9660	9650	9660	9650	14
327	20250326	134600	664773765	9650	9640	9650	9640	78
328	20250326	134500	664021735	9650	9640	9650	9640	22
329	20250326	134400	663809445	9650	9650	9650	9650	11
330	20250326	134300	663703295	9650	9670	9680	9650	1026
331	20250326	134200	653801795	9680	9650	9680	9640	62
332	20250326	134100	653202725	9650	9650	9650	9650	113
333	20250326	134000	652112275	9670	9680	9680	9640	715
334	20250326	133900	645198205	9680	9680	9680	9650	769
335	20250326	133800	637760765	9690	9690	9700	9680	1072
336	20250326	133700	627368085	9680	9690	9690	9680	218
337	20250326	133600	625256955	9690	9670	9690	9670	1067
338	20250326	133500	614926355	9670	9660	9680	9660	77
339	20250326	133400	614181805	9680	9680	9680	9660	515
340	20250326	133300	609202125	9680	9690	9690	9650	196
341	20250326	133200	607308675	9660	9670	9690	9660	296
342	20250326	133100	604444325	9670	9670	9680	9660	142
343	20250326	133000	603072345	9670	9680	9680	9670	831
344	20250326	132900	595032565	9680	9680	9680	9670	157
345	20250326	132800	593513795	9670	9690	9690	9670	145
346	20250326	132700	592110105	9680	9680	9680	9680	213
347	20250326	132600	590048265	9670	9670	9670	9670	13
348	20250326	132500	589922555	9660	9660	9660	9660	218
349	20250326	132400	587816675	9660	9660	9680	9640	816
350	20250326	132300	579925175	9670	9660	9680	9650	97
351	20250326	132200	578987235	9680	9680	9680	9640	220
352	20250326	132100	576862985	9660	9680	9680	9660	55
353	20250326	132000	576331025	9680	9680	9690	9680	359
354	20250326	131900	572854955	9690	9640	9690	9630	2395
355	20250326	131800	549745435	9630	9630	9650	9630	2258
356	20250326	131700	527998795	9620	9600	9630	9600	250
357	20250326	131600	525596735	9600	9600	9630	9600	997
358	20250326	131500	516022005	9600	9570	9600	9560	4989
359	20250326	131400	468277085	9570	9560	9570	9560	117
360	20250326	131300	467157405	9560	9560	9570	9560	471
361	20250326	131200	462653825	9560	9540	9560	9540	1234
362	20250326	131100	450870055	9540	9540	9540	9540	149
363	20250326	131000	449448595	9550	9540	9550	9540	94
364	20250326	130900	448551765	9540	9530	9540	9530	155
365	20250326	130800	447074585	9525	9530	9530	9520	72
366	20250326	130700	446388450	9520	9520	9520	9520	0
367	20250326	130600	446388450	9520	9520	9520	9520	12
368	20250326	130500	446274210	9530	9530	9530	9530	4
369	20250326	130400	446236090	9530	9530	9530	9530	2
370	20250326	130300	446217030	9530	9530	9530	9530	4
371	20250326	130200	446178910	9520	9520	9520	9520	11
372	20250326	130100	446074190	9530	9530	9530	9530	2
373	20250326	130000	446055130	9520	9530	9530	9520	12
374	20250326	125900	445940870	9520	9520	9525	9520	6
375	20250326	125800	445883740	9520	9520	9520	9520	0
376	20250326	125700	445883740	9520	9510	9520	9510	27
377	20250326	125600	445626750	9480	9480	9480	9480	5
378	20250326	125500	445579350	9510	9510	9510	9510	310
379	20250326	125400	442631250	9500	9510	9510	9500	42
380	20250326	125300	442232230	9480	9500	9500	9480	204
381	20250326	125200	440297500	9510	9510	9510	9500	96
382	20250326	125100	439385470	9510	9500	9510	9500	37
383	20250326	125000	439033930	9500	9500	9500	9500	13
384	20250326	124900	438910430	9500	9500	9500	9500	2
385	20250326	124800	438891430	9500	9500	9500	9500	76
386	20250326	124700	438169430	9500	9500	9500	9500	2
387	20250326	124600	438150430	9500	9490	9500	9490	14
388	20250326	124500	438017470	9490	9490	9490	9490	33
389	20250326	124400	437704300	9500	9490	9500	9490	64
390	20250326	124300	437096450	9490	9490	9490	9490	15
391	20250326	124200	436954100	9490	9490	9490	9490	24
392	20250326	124100	436726340	9490	9490	9490	9490	18
393	20250326	124000	436555520	9490	9490	9490	9490	1
394	20250326	123900	436546030	9490	9490	9490	9490	0
395	20250326	123800	436546030	9490	9490	9490	9490	30
396	20250326	123700	436261330	9490	9490	9490	9490	0
397	20250326	123600	436261330	9490	9490	9490	9490	23
398	20250326	123500	436043060	9490	9490	9490	9490	31
399	20250326	123400	435748870	9490	9490	9490	9490	212
400	20250326	123300	433736990	9490	9500	9500	9490	23
401	20250326	123200	433518500	9500	9500	9500	9500	0
402	20250326	123100	433518500	9500	9500	9500	9500	0
403	20250326	123000	433518500	9500	9500	9500	9500	4
404	20250326	122900	433480500	9500	9500	9500	9500	2
405	20250326	122800	433461500	9490	9490	9490	9490	54
406	20250326	122700	432949040	9500	9500	9500	9500	3
407	20250326	122600	432920540	9500	9500	9510	9500	23
408	20250326	122500	432702020	9510	9490	9510	9490	33
409	20250326	122400	432388810	9490	9490	9490	9490	18
410	20250326	122300	432217990	9500	9490	9500	9490	393
411	20250326	122200	428485980	9490	9490	9490	9490	0
412	20250326	122100	428485980	9490	9490	9490	9490	0
413	20250326	122000	428485980	9490	9480	9490	9480	287
414	20250326	121900	425763650	9480	9480	9480	9480	170
415	20250326	121800	424152050	9480	9480	9480	9480	281
416	20250326	121700	421488170	9480	9480	9480	9480	87
417	20250326	121600	420663410	9480	9490	9490	9480	51
418	20250326	121500	420179920	9490	9490	9490	9490	0
419	20250326	121400	420179920	9490	9490	9490	9490	25
420	20250326	121300	419942670	9490	9490	9490	9490	0
421	20250326	121200	419942670	9490	9490	9490	9490	0
422	20250326	121100	419942670	9490	9490	9490	9490	100
423	20250326	121000	418993670	9500	9500	9500	9500	259
424	20250326	120900	416533170	9510	9510	9510	9510	7
425	20250326	120800	416466600	9510	9510	9510	9510	1
426	20250326	120700	416457090	9510	9510	9510	9510	0
427	20250326	120600	416457090	9510	9500	9510	9500	65
428	20250326	120500	415839100	9510	9510	9510	9510	0
429	20250326	120400	415839100	9510	9510	9510	9510	51
430	20250326	120300	415354090	9510	9510	9510	9510	0
431	20250326	120200	415354090	9510	9510	9510	9510	82
432	20250326	120100	414574270	9510	9510	9510	9510	2
433	20250326	120000	414555250	9510	9510	9510	9510	6
434	20250326	115900	414498190	9510	9510	9510	9510	2
435	20250326	115800	414479170	9510	9500	9510	9500	2
436	20250326	115700	414460160	9500	9500	9500	9500	0
437	20250326	115600	414460160	9500	9510	9510	9500	154
438	20250326	115500	412996620	9510	9510	9510	9510	3
439	20250326	115400	412968090	9500	9500	9500	9500	0
440	20250326	115300	412968090	9500	9520	9520	9500	615
441	20250326	115200	407125570	9510	9510	9510	9510	157
442	20250326	115100	405632500	9520	9510	9520	9510	11
443	20250326	115000	405527880	9520	9520	9520	9520	1
444	20250326	114900	405518360	9510	9510	9520	9510	65
445	20250326	114800	404899690	9520	9520	9520	9520	2
446	20250326	114700	404880650	9520	9520	9520	9510	69
447	20250326	114600	404223850	9510	9510	9510	9510	9
448	20250326	114500	404138260	9500	9500	9500	9500	0
449	20250326	114400	404138260	9500	9510	9510	9500	68
450	20250326	114300	403491830	9500	9500	9500	9500	5
451	20250326	114200	403444330	9500	9510	9510	9500	49
452	20250326	114100	402978560	9510	9510	9510	9510	27
453	20250326	114000	402721790	9500	9500	9500	9500	39
454	20250326	113900	402351290	9500	9500	9500	9500	55
455	20250326	113800	401828790	9480	9480	9480	9480	0
456	20250326	113700	401828790	9480	9480	9480	9480	0
457	20250326	113600	401828790	9480	9500	9520	9480	31
458	20250326	113500	401534000	9520	9510	9520	9510	12
459	20250326	113400	401419870	9510	9510	9510	9510	35
460	20250326	113300	401087020	9510	9510	9510	9510	83
461	20250326	113200	400297690	9500	9500	9500	9490	402
462	20250326	113100	396478760	9500	9500	9500	9500	611
463	20250326	113000	390674260	9500	9500	9500	9500	227
464	20250326	112900	388517760	9500	9500	9500	9500	10
465	20250326	112800	388422760	9500	9500	9500	9500	9
466	20250326	112700	388337260	9490	9490	9490	9490	0
467	20250326	112600	388337260	9490	9490	9490	9490	144
468	20250326	112500	386970700	9500	9500	9500	9500	0
469	20250326	112400	386970700	9500	9500	9500	9500	80
470	20250326	112300	386210700	9490	9490	9490	9490	9
471	20250326	112200	386125290	9480	9490	9490	9480	12
472	20250326	112100	386011420	9490	9500	9500	9490	137
473	20250326	112000	384710620	9490	9490	9490	9490	65
474	20250326	111900	384093770	9490	9490	9490	9490	9
475	20250326	111800	384008360	9490	9490	9490	9490	3
476	20250326	111700	383979890	9490	9490	9490	9490	460
477	20250326	111600	379614490	9490	9490	9490	9490	550
478	20250326	111500	374394990	9490	9480	9490	9480	205
479	20250326	111400	372450770	9480	9470	9480	9470	99
480	20250326	111300	371513220	9470	9470	9470	9470	223
481	20250326	111200	369401410	9480	9480	9480	9480	0
482	20250326	111100	369401410	9480	9480	9480	9480	2
483	20250326	111000	369382450	9480	9480	9480	9480	4
484	20250326	110900	369344530	9470	9470	9470	9470	0
485	20250326	110800	369344530	9470	9470	9470	9470	12
486	20250326	110700	369230890	9480	9480	9480	9480	0
487	20250326	110600	369230890	9480	9480	9480	9480	1
488	20250326	110500	369221410	9480	9480	9480	9480	31
489	20250326	110400	368927530	9480	9480	9480	9480	11
490	20250326	110300	368823250	9480	9480	9480	9480	141
491	20250326	110200	367486570	9490	9480	9490	9480	626
492	20250326	110100	361547240	9470	9470	9470	9470	15
493	20250326	110000	361405190	9470	9480	9480	9470	18
494	20250326	105900	361234710	9480	9480	9480	9480	1
495	20250326	105800	361225230	9470	9470	9470	9470	0
496	20250326	105700	361225230	9470	9460	9480	9460	99
497	20250326	105600	360288570	9460	9470	9480	9460	176
498	20250326	105500	358622050	9470	9480	9480	9470	83
499	20250326	105400	357836030	9480	9480	9480	9480	3
500	20250326	105300	357807590	9480	9480	9480	9470	26
501	20250326	105200	357561210	9480	9470	9480	9470	184
502	20250326	105100	355818710	9470	9460	9470	9460	41
503	20250326	105000	355430540	9450	9450	9450	9450	0
504	20250326	104900	355430540	9450	9450	9450	9450	4
505	20250326	104800	355392740	9440	9460	9460	9440	12
506	20250326	104700	355279240	9450	9450	9450	9450	1
507	20250326	104600	355269790	9450	9460	9460	9450	219
508	20250326	104500	353200220	9460	9450	9460	9450	8
509	20250326	104400	353124550	9460	9460	9460	9460	44
510	20250326	104300	352708310	9460	9460	9460	9460	2
511	20250326	104200	352689390	9470	9440	9470	9440	348
512	20250326	104100	349403940	9440	9460	9460	9440	22
513	20250326	104000	349196060	9470	9460	9470	9460	12
514	20250326	103900	349082530	9470	9440	9470	9440	135
515	20250326	103800	347806970	9430	9430	9430	9430	5
516	20250326	103700	347759820	9440	9440	9440	9440	0
517	20250326	103600	347759820	9440	9450	9450	9440	204
518	20250326	103500	345832060	9440	9440	9440	9440	15
519	20250326	103400	345690460	9440	9440	9450	9440	16
520	20250326	103300	345539320	9440	9440	9440	9440	36
521	20250326	103200	345199480	9450	9450	9450	9450	226
522	20250326	103100	343063780	9450	9450	9450	9450	1
523	20250326	103000	343054330	9460	9460	9460	9450	102
524	20250326	102900	342090410	9460	9470	9470	9460	90
525	20250326	102800	341238810	9470	9470	9470	9470	0
526	20250326	102700	341238810	9470	9470	9480	9470	81
527	20250326	102600	340471700	9450	9450	9450	9450	1
528	20250326	102500	340462250	9480	9450	9480	9450	411
529	20250326	102400	336575960	9460	9480	9480	9460	16
530	20250326	102300	336424410	9450	9450	9450	9450	433
531	20250326	102200	332332560	9450	9460	9460	9450	100
532	20250326	102100	331387550	9480	9480	9480	9480	0
533	20250326	102000	331387550	9480	9480	9480	9480	123
534	20250326	101900	330221510	9490	9490	9490	9490	481
535	20250326	101800	325656820	9490	9470	9490	9470	606
536	20250326	101700	319909670	9470	9450	9470	9450	148
537	20250326	101600	318508750	9460	9440	9460	9440	243
538	20250326	101500	316213590	9440	9440	9440	9440	2
539	20250326	101400	316194710	9430	9430	9430	9430	150
540	20250326	101300	314780210	9420	9420	9420	9420	200
541	20250326	101200	312896210	9400	9400	9400	9400	4
542	20250326	101100	312858610	9400	9400	9400	9400	506
543	20250326	101000	308102210	9400	9400	9400	9400	45
544	20250326	100900	307679210	9390	9390	9400	9390	24
545	20250326	100800	307453830	9370	9360	9370	9360	11
546	20250326	100700	307350860	9370	9370	9370	9370	0
547	20250326	100600	307350860	9370	9370	9370	9370	152
548	20250326	100500	305926620	9370	9370	9380	9370	85
549	20250326	100400	305129940	9370	9380	9380	9370	67
550	20250326	100300	304501590	9380	9400	9410	9370	126
551	20250326	100200	303317500	9400	9390	9410	9390	108
552	20250326	100100	302301500	9390	9380	9390	9370	697
553	20250326	100000	295759750	9390	9380	9390	9380	54
554	20250326	095900	295252800	9370	9360	9370	9360	36
555	20250326	095800	294915630	9360	9360	9400	9360	49
556	20250326	095700	294456070	9360	9360	9360	9360	102
557	20250326	095600	293501350	9360	9360	9410	9360	77
558	20250326	095500	292777560	9370	9380	9410	9370	1541
559	20250326	095400	278332520	9380	9380	9390	9380	86
560	20250326	095300	277525540	9380	9400	9410	9380	712
561	20250326	095200	270837200	9400	9390	9400	9390	4
562	20250326	095100	270799610	9390	9410	9410	9390	1308
563	20250326	095000	258499890	9420	9430	9430	9420	1076
564	20250326	094900	248358590	9440	9440	9440	9440	432
565	20250326	094800	244280510	9450	9430	9460	9430	1135
566	20250326	094700	233560970	9430	9410	9430	9370	333
567	20250326	094600	230425940	9400	9370	9400	9370	39
568	20250326	094500	230059760	9390	9370	9400	9340	111
569	20250326	094400	229019000	9380	9350	9380	9350	241
570	20250326	094300	226763770	9330	9340	9340	9330	114
571	20250326	094200	225700130	9330	9330	9330	9330	34
572	20250326	094100	225382910	9340	9340	9340	9340	216
573	20250326	094000	223365470	9350	9340	9350	9330	16
574	20250326	093900	223216000	9330	9340	9340	9330	554
575	20250326	093800	218044450	9350	9350	9350	9350	0
576	20250326	093700	218044450	9350	9340	9350	9340	45
577	20250326	093600	217624050	9350	9350	9350	9350	192
578	20250326	093500	215828850	9340	9350	9350	9340	781
579	20250326	093400	208530790	9340	9330	9360	9320	3682
580	20250326	093300	174107310	9350	9330	9350	9320	407
581	20250326	093200	170309640	9340	9340	9340	9340	2
582	20250326	093100	170290960	9340	9340	9340	9340	1
583	20250326	093000	170281620	9360	9340	9360	9340	2559
584	20250326	092900	146337720	9350	9350	9370	9350	589
585	20250326	092800	140829890	9370	9370	9370	9350	83
586	20250326	092700	140052220	9370	9370	9370	9370	44
587	20250326	092600	139639940	9380	9370	9380	9370	32
588	20250326	092500	139339980	9390	9370	9430	9370	206
589	20250326	092400	137401280	9370	9360	9410	9360	716
590	20250326	092300	130698760	9430	9430	9430	9430	2
591	20250326	092200	130679900	9430	9430	9440	9430	7
592	20250326	092100	130613870	9390	9400	9400	9390	458
593	20250326	092000	126313210	9400	9400	9400	9400	1033
594	20250326	091900	116603010	9360	9380	9380	9360	192
595	20250326	091800	114802300	9380	9410	9440	9380	538
596	20250326	091700	109744540	9400	9410	9410	9400	132
597	20250326	091600	108503240	9440	9450	9450	9410	14
598	20250326	091500	108371280	9430	9460	9470	9430	129
599	20250326	091400	107153630	9470	9400	9470	9390	596
600	20250326	091300	101534820	9420	9470	9470	9420	1310
601	20250326	091200	89179830	9480	9450	9480	9450	13
602	20250326	091100	89056720	9470	9500	9500	9470	293
603	20250326	091000	86277350	9500	9500	9500	9460	285
604	20250326	090900	83574610	9500	9500	9500	9440	895
605	20250326	090800	75072190	9500	9500	9530	9500	101
606	20250326	090700	74110960	9450	9410	9510	9410	1755
607	20250326	090600	57515050	9430	9400	9460	9390	936
608	20250326	090500	48699230	9390	9390	9390	9390	102
609	20250326	090400	47741450	9390	9400	9400	9390	52
610	20250326	090300	47253160	9400	9360	9410	9310	654
611	20250326	090200	41135760	9400	9380	9430	9360	216
612	20250326	090100	39111380	9380	9410	9470	9380	405
613	20250326	090000	35295360	9410	9590	9590	9400	3703