KissMeData/030190/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191300	327293930	12370	12370	12370	12370	1201
3	20250326	191200	327293930	12370	12370	12370	12370	0
4	20250326	191100	327293930	12370	12370	12370	12370	0
5	20250326	191000	327293930	12370	12370	12370	12370	0
6	20250326	190900	327293930	12370	12370	12370	12370	0
7	20250326	190800	327293930	12370	12370	12370	12370	0
8	20250326	190700	327293930	12370	12370	12370	12370	0
9	20250326	190600	327293930	12370	12370	12370	12370	0
10	20250326	190500	327293930	12370	12370	12370	12370	0
11	20250326	190400	327293930	12370	12370	12370	12370	0
12	20250326	190300	327293930	12370	12370	12370	12370	0
13	20250326	190200	327293930	12370	12370	12370	12370	0
14	20250326	190100	327293930	12370	12370	12370	12370	0
15	20250326	190000	327293930	12370	12370	12370	12370	0
16	20250326	185900	327293930	12370	12370	12370	12370	0
17	20250326	185800	327293930	12370	12370	12370	12370	0
18	20250326	185700	327293930	12370	12370	12370	12370	0
19	20250326	185600	327293930	12370	12370	12370	12370	0
20	20250326	185500	327293930	12370	12370	12370	12370	0
21	20250326	185400	327293930	12370	12370	12370	12370	0
22	20250326	185300	327293930	12370	12370	12370	12370	0
23	20250326	185200	327293930	12370	12370	12370	12370	0
24	20250326	185100	327293930	12370	12370	12370	12370	0
25	20250326	185000	327293930	12370	12370	12370	12370	0
26	20250326	184900	327293930	12370	12370	12370	12370	0
27	20250326	184800	327293930	12370	12370	12370	12370	0
28	20250326	184700	327293930	12370	12370	12370	12370	0
29	20250326	184600	327293930	12370	12370	12370	12370	0
30	20250326	184500	327293930	12370	12370	12370	12370	0
31	20250326	184400	327293930	12370	12370	12370	12370	0
32	20250326	184300	327293930	12370	12370	12370	12370	1201
33	20250326	184200	327293930	12370	12370	12370	12370	0
34	20250326	184100	327293930	12370	12370	12370	12370	0
35	20250326	184000	327293930	12370	12370	12370	12370	0
36	20250326	183900	327293930	12370	12370	12370	12370	0
37	20250326	183800	327293930	12370	12370	12370	12370	0
38	20250326	183700	327293930	12370	12370	12370	12370	0
39	20250326	183600	327293930	12370	12370	12370	12370	0
40	20250326	183500	327293930	12370	12370	12370	12370	0
41	20250326	183400	327293930	12370	12370	12370	12370	0
42	20250326	183300	327293930	12370	12370	12370	12370	0
43	20250326	183200	327293930	12370	12370	12370	12370	0
44	20250326	183100	327293930	12370	12370	12370	12370	0
45	20250326	183000	327293930	12370	12370	12370	12370	0
46	20250326	182900	327293930	12370	12370	12370	12370	0
47	20250326	182800	327293930	12370	12370	12370	12370	0
48	20250326	182700	327293930	12370	12370	12370	12370	0
49	20250326	182600	327293930	12370	12370	12370	12370	0
50	20250326	182500	327293930	12370	12370	12370	12370	0
51	20250326	182400	327293930	12370	12370	12370	12370	0
52	20250326	182300	327293930	12370	12370	12370	12370	0
53	20250326	182200	327293930	12370	12370	12370	12370	0
54	20250326	182100	327293930	12370	12370	12370	12370	0
55	20250326	182000	327293930	12370	12370	12370	12370	0
56	20250326	181900	327293930	12370	12370	12370	12370	0
57	20250326	181800	327293930	12370	12370	12370	12370	0
58	20250326	181700	327293930	12370	12370	12370	12370	0
59	20250326	181600	327293930	12370	12370	12370	12370	0
60	20250326	181500	327293930	12370	12370	12370	12370	0
61	20250326	181400	327293930	12370	12370	12370	12370	0
62	20250326	181300	327293930	12370	12370	12370	12370	1201
63	20250326	181200	327293930	12370	12370	12370	12370	0
64	20250326	181100	327293930	12370	12370	12370	12370	0
65	20250326	181000	327293930	12370	12370	12370	12370	0
66	20250326	180900	327293930	12370	12370	12370	12370	0
67	20250326	180800	327293930	12370	12370	12370	12370	0
68	20250326	180700	327293930	12370	12370	12370	12370	0
69	20250326	180600	327293930	12370	12370	12370	12370	0
70	20250326	180500	327293930	12370	12370	12370	12370	0
71	20250326	180400	327293930	12370	12370	12370	12370	0
72	20250326	180300	327293930	12370	12370	12370	12370	0
73	20250326	180200	327293930	12370	12370	12370	12370	0
74	20250326	180100	327293930	12370	12370	12370	12370	0
75	20250326	180000	327293930	12370	12370	12370	12370	0
76	20250326	175900	327293930	12370	12370	12370	12370	0
77	20250326	175800	327293930	12370	12370	12370	12370	0
78	20250326	175700	327293930	12370	12370	12370	12370	0
79	20250326	175600	327293930	12370	12370	12370	12370	0
80	20250326	175500	327293930	12370	12370	12370	12370	0
81	20250326	175400	327293930	12370	12370	12370	12370	0
82	20250326	175300	327293930	12370	12370	12370	12370	0
83	20250326	175200	327293930	12370	12370	12370	12370	0
84	20250326	175100	327293930	12370	12370	12370	12370	0
85	20250326	175000	327293930	12370	12370	12370	12370	0
86	20250326	174900	327293930	12370	12370	12370	12370	0
87	20250326	174800	327293930	12370	12370	12370	12370	0
88	20250326	174700	327293930	12370	12370	12370	12370	0
89	20250326	174600	327293930	12370	12370	12370	12370	0
90	20250326	174500	327293930	12370	12370	12370	12370	0
91	20250326	174400	327293930	12370	12370	12370	12370	0
92	20250326	174300	327293930	12370	12370	12370	12370	1201
93	20250326	174200	327293930	12370	12370	12370	12370	0
94	20250326	174100	327293930	12370	12370	12370	12370	0
95	20250326	174000	327293930	12370	12370	12370	12370	0
96	20250326	173900	327293930	12370	12370	12370	12370	0
97	20250326	173800	327293930	12370	12370	12370	12370	0
98	20250326	173700	327293930	12370	12370	12370	12370	0
99	20250326	173600	327293930	12370	12370	12370	12370	0
100	20250326	173500	327293930	12370	12370	12370	12370	0
101	20250326	173400	327293930	12370	12370	12370	12370	0
102	20250326	173300	327293930	12370	12370	12370	12370	0
103	20250326	173200	327293930	12370	12370	12370	12370	0
104	20250326	173100	327293930	12370	12370	12370	12370	0
105	20250326	173000	327293930	12370	12370	12370	12370	0
106	20250326	172900	327293930	12370	12370	12370	12370	0
107	20250326	172800	327293930	12370	12370	12370	12370	0
108	20250326	172700	327293930	12370	12370	12370	12370	0
109	20250326	172600	327293930	12370	12370	12370	12370	0
110	20250326	172500	327293930	12370	12370	12370	12370	0
111	20250326	172400	327293930	12370	12370	12370	12370	0
112	20250326	172300	327293930	12370	12370	12370	12370	0
113	20250326	172200	327293930	12370	12370	12370	12370	0
114	20250326	172100	327293930	12370	12370	12370	12370	0
115	20250326	172000	327293930	12370	12370	12370	12370	0
116	20250326	171900	327293930	12370	12370	12370	12370	0
117	20250326	171800	327293930	12370	12370	12370	12370	0
118	20250326	171700	327293930	12370	12370	12370	12370	0
119	20250326	171600	327293930	12370	12370	12370	12370	0
120	20250326	171500	327293930	12370	12370	12370	12370	0
121	20250326	171400	327293930	12370	12370	12370	12370	0
122	20250326	171300	327293930	12370	12370	12370	12370	1201
123	20250326	171200	327293930	12370	12370	12370	12370	0
124	20250326	171100	327293930	12370	12370	12370	12370	0
125	20250326	171000	327293930	12370	12370	12370	12370	0
126	20250326	170900	327293930	12370	12370	12370	12370	0
127	20250326	170800	327293930	12370	12370	12370	12370	0
128	20250326	170700	327293930	12370	12370	12370	12370	0
129	20250326	170600	327293930	12370	12370	12370	12370	0
130	20250326	170500	327293930	12370	12370	12370	12370	0
131	20250326	170400	327293930	12370	12370	12370	12370	0
132	20250326	170300	327293930	12370	12370	12370	12370	0
133	20250326	170200	327293930	12370	12370	12370	12370	0
134	20250326	170100	327293930	12370	12370	12370	12370	0
135	20250326	170000	327293930	12370	12370	12370	12370	0
136	20250326	165900	327293930	12370	12370	12370	12370	0
137	20250326	165800	327293930	12370	12370	12370	12370	0
138	20250326	165700	327293930	12370	12370	12370	12370	0
139	20250326	165600	327293930	12370	12370	12370	12370	0
140	20250326	165500	327293930	12370	12370	12370	12370	0
141	20250326	165400	327293930	12370	12370	12370	12370	0
142	20250326	165300	327293930	12370	12370	12370	12370	0
143	20250326	165200	327293930	12370	12370	12370	12370	0
144	20250326	165100	327293930	12370	12370	12370	12370	0
145	20250326	165000	327293930	12370	12370	12370	12370	0
146	20250326	164900	327293930	12370	12370	12370	12370	0
147	20250326	164800	327293930	12370	12370	12370	12370	0
148	20250326	164700	327293930	12370	12370	12370	12370	0
149	20250326	164600	327293930	12370	12370	12370	12370	0
150	20250326	164500	327293930	12370	12370	12370	12370	0
151	20250326	164400	327293930	12370	12370	12370	12370	0
152	20250326	164300	327293930	12370	12370	12370	12370	1201
153	20250326	164200	327293930	12370	12370	12370	12370	0
154	20250326	164100	327293930	12370	12370	12370	12370	0
155	20250326	164000	327293930	12370	12370	12370	12370	0
156	20250326	163900	327293930	12370	12370	12370	12370	0
157	20250326	163800	327293930	12370	12370	12370	12370	0
158	20250326	163700	327293930	12370	12370	12370	12370	0
159	20250326	163600	327293930	12370	12370	12370	12370	0
160	20250326	163500	327293930	12370	12370	12370	12370	0
161	20250326	163400	327293930	12370	12370	12370	12370	0
162	20250326	163300	327293930	12370	12370	12370	12370	0
163	20250326	163200	327293930	12370	12370	12370	12370	0
164	20250326	163100	327293930	12370	12370	12370	12370	0
165	20250326	163000	327293930	12370	12370	12370	12370	0
166	20250326	162900	327293930	12370	12370	12370	12370	0
167	20250326	162800	327293930	12370	12370	12370	12370	0
168	20250326	162700	327293930	12370	12370	12370	12370	0
169	20250326	162600	327293930	12370	12370	12370	12370	0
170	20250326	162500	327293930	12370	12370	12370	12370	0
171	20250326	162400	327293930	12370	12370	12370	12370	0
172	20250326	162300	327293930	12370	12370	12370	12370	0
173	20250326	162200	327293930	12370	12370	12370	12370	0
174	20250326	162100	327293930	12370	12370	12370	12370	0
175	20250326	162000	327293930	12370	12370	12370	12370	0
176	20250326	161900	327293930	12370	12370	12370	12370	0
177	20250326	161800	327293930	12370	12370	12370	12370	0
178	20250326	161700	327293930	12370	12370	12370	12370	0
179	20250326	161600	327293930	12370	12370	12370	12370	0
180	20250326	161500	327293930	12370	12370	12370	12370	0
181	20250326	161400	327293930	12370	12370	12370	12370	0
182	20250326	161300	327293930	12370	12370	12370	12370	1201
183	20250326	161200	327293930	12370	12370	12370	12370	0
184	20250326	161100	327293930	12370	12370	12370	12370	0
185	20250326	161000	327293930	12370	12370	12370	12370	0
186	20250326	160900	327293930	12370	12370	12370	12370	0
187	20250326	160800	327293930	12370	12370	12370	12370	0
188	20250326	160700	327293930	12370	12370	12370	12370	0
189	20250326	160600	327293930	12370	12370	12370	12370	0
190	20250326	160500	327293930	12370	12370	12370	12370	0
191	20250326	160400	327293930	12370	12370	12370	12370	0
192	20250326	160300	327293930	12370	12370	12370	12370	0
193	20250326	160200	327293930	12370	12370	12370	12370	0
194	20250326	160100	327293930	12370	12370	12370	12370	0
195	20250326	160000	327293930	12370	12370	12370	12370	0
196	20250326	155900	327293930	12370	12370	12370	12370	0
197	20250326	155800	327293930	12370	12370	12370	12370	0
198	20250326	155700	327293930	12370	12370	12370	12370	0
199	20250326	155600	327293930	12370	12370	12370	12370	0
200	20250326	155500	327293930	12370	12370	12370	12370	0
201	20250326	155400	327293930	12370	12370	12370	12370	0
202	20250326	155300	327293930	12370	12370	12370	12370	0
203	20250326	155200	327293930	12370	12370	12370	12370	0
204	20250326	155100	327293930	12370	12370	12370	12370	0
205	20250326	155000	327293930	12370	12370	12370	12370	0
206	20250326	154900	327293930	12370	12370	12370	12370	0
207	20250326	154800	327293930	12370	12370	12370	12370	0
208	20250326	154700	327293930	12370	12370	12370	12370	0
209	20250326	154600	327293930	12370	12370	12370	12370	0
210	20250326	154500	327293930	12370	12370	12370	12370	0
211	20250326	154400	327293930	12370	12370	12370	12370	0
212	20250326	154300	327293930	12370	12370	12370	12370	1201
213	20250326	154200	327293930	12370	12370	12370	12370	0
214	20250326	154100	327293930	12370	12370	12370	12370	0
215	20250326	154000	327293930	12370	12370	12370	12370	0
216	20250326	153900	327293930	12370	12370	12370	12370	0
217	20250326	153800	327293930	12370	12370	12370	12370	0
218	20250326	153700	327293930	12370	12370	12370	12370	0
219	20250326	153600	327293930	12370	12370	12370	12370	0
220	20250326	153500	327293930	12370	12370	12370	12370	0
221	20250326	153400	327293930	12370	12370	12370	12370	0
222	20250326	153300	327293930	12370	12370	12370	12370	0
223	20250326	153200	327293930	12370	12370	12370	12370	0
224	20250326	153100	327293930	12370	12370	12370	12370	0
225	20250326	153000	327293930	12370	12370	12370	12370	1201
226	20250326	152900	312437560	12370	12370	12370	12370	0
227	20250326	152800	312437560	12370	12370	12370	12370	0
228	20250326	152700	312437560	12370	12370	12370	12370	0
229	20250326	152600	312437560	12370	12370	12370	12370	0
230	20250326	152500	312437560	12370	12370	12370	12370	0
231	20250326	152400	312437560	12370	12370	12370	12370	0
232	20250326	152300	312437560	12370	12370	12370	12370	0
233	20250326	152200	312437560	12370	12370	12370	12370	0
234	20250326	152100	312437560	12370	12370	12370	12370	0
235	20250326	152000	312437560	12370	12370	12370	12370	0
236	20250326	151900	312437560	12370	12370	12380	12370	165
237	20250326	151800	310396160	12370	12370	12380	12370	236
238	20250326	151700	307476600	12380	12380	12380	12370	24
239	20250326	151600	307179580	12380	12380	12380	12370	14
240	20250326	151500	307006360	12370	12380	12380	12370	12
241	20250326	151400	306857900	12380	12370	12380	12370	20
242	20250326	151300	306610400	12380	12390	12390	12370	214
243	20250326	151200	303961590	12370	12420	12420	12370	1264
244	20250326	151100	288293120	12420	12430	12430	12420	12
245	20250326	151000	288143970	12430	12420	12430	12410	10
246	20250326	150900	288019770	12430	12420	12430	12410	81
247	20250326	150800	287013800	12420	12420	12420	12420	16
248	20250326	150700	286815080	12420	12420	12420	12420	19
249	20250326	150600	286579100	12420	12420	12420	12420	4
250	20250326	150500	286529420	12420	12440	12440	12410	17
251	20250326	150400	286318170	12440	12420	12440	12420	9
252	20250326	150300	286206250	12440	12420	12440	12420	3
253	20250326	150200	286168950	12420	12430	12440	12410	126
254	20250326	150100	284603430	12440	12420	12440	12410	112
255	20250326	150000	283212400	12440	12420	12440	12410	685
256	20250326	145900	274698660	12420	12430	12430	12410	52
257	20250326	145800	274052780	12430	12420	12430	12410	89
258	20250326	145700	272947460	12430	12430	12430	12430	10
259	20250326	145600	272823160	12430	12420	12430	12410	113
260	20250326	145500	271419100	12430	12420	12430	12420	35
261	20250326	145400	270984320	12420	12420	12420	12420	0
262	20250326	145300	270984320	12420	12420	12430	12410	33
263	20250326	145200	270574440	12430	12430	12430	12420	46
264	20250326	145100	270003060	12430	12430	12430	12430	2
265	20250326	145000	269978200	12420	12430	12430	12420	57
266	20250326	144900	269270180	12430	12420	12430	12420	11
267	20250326	144800	269133520	12430	12430	12430	12430	5
268	20250326	144700	269071370	12410	12420	12430	12410	98
269	20250326	144600	267854280	12430	12420	12430	12420	76
270	20250326	144500	266910280	12440	12430	12440	12430	17
271	20250326	144400	266698910	12430	12430	12430	12430	13
272	20250326	144300	266537320	12430	12430	12430	12430	13
273	20250326	144200	266375730	12430	12430	12430	12430	12
274	20250326	144100	266226570	12430	12430	12430	12430	12
275	20250326	144000	266077410	12430	12420	12430	12420	21
276	20250326	143900	265816530	12420	12420	12420	12420	8
277	20250326	143800	265717170	12420	12420	12420	12420	38
278	20250326	143700	265245210	12420	12420	12420	12420	10
279	20250326	143600	265121010	12420	12420	12420	12420	2
280	20250326	143500	265096170	12420	12420	12420	12420	31
281	20250326	143400	264711150	12420	12420	12420	12420	11
282	20250326	143300	264574530	12410	12420	12420	12410	49
283	20250326	143200	263966070	12420	12420	12430	12410	38
284	20250326	143100	263494100	12430	12420	12430	12420	8
285	20250326	143000	263394680	12410	12430	12430	12410	89
286	20250326	142900	262289300	12430	12410	12430	12410	32
287	20250326	142800	261891960	12430	12430	12430	12410	135
288	20250326	142700	260215420	12420	12420	12420	12420	2
289	20250326	142600	260190580	12430	12430	12430	12420	22
290	20250326	142500	259917280	12430	12430	12430	12410	134
291	20250326	142400	258253050	12430	12430	12430	12430	4
292	20250326	142300	258203330	12430	12430	12430	12430	18
293	20250326	142200	257979590	12430	12430	12430	12430	12
294	20250326	142100	257830430	12430	12430	12430	12430	19
295	20250326	142000	257594260	12430	12430	12430	12430	5
296	20250326	141900	257532110	12430	12430	12430	12430	14
297	20250326	141800	257358090	12430	12430	12430	12430	26
298	20250326	141700	257034910	12430	12430	12430	12430	2
299	20250326	141600	257010050	12430	12430	12430	12420	58
300	20250326	141500	256289210	12430	12430	12430	12430	84
301	20250326	141400	255245090	12430	12430	12430	12430	4
302	20250326	141300	255195370	12420	12430	12430	12420	47
303	20250326	141200	254611280	12430	12430	12430	12430	7
304	20250326	141100	254524270	12430	12430	12430	12430	11
305	20250326	141000	254387540	12430	12430	12430	12430	17
306	20250326	140900	254176230	12430	12430	12430	12430	4
307	20250326	140800	254126510	12420	12410	12430	12410	28
308	20250326	140700	253778900	12420	12420	12440	12420	76
309	20250326	140600	252834580	12420	12430	12430	12420	61
310	20250326	140500	252076620	12430	12430	12430	12430	22
311	20250326	140400	251803160	12430	12430	12430	12430	24
312	20250326	140300	251504840	12430	12430	12430	12430	4
313	20250326	140200	251455120	12430	12430	12430	12430	4
314	20250326	140100	251405400	12430	12420	12430	12420	102
315	20250326	140000	250138410	12440	12440	12440	12420	17
316	20250326	135900	249927130	12420	12430	12440	12420	50
317	20250326	135800	249305720	12440	12420	12440	12420	20
318	20250326	135700	249057110	12420	12430	12440	12420	38
319	20250326	135600	248585050	12430	12440	12440	12420	101
320	20250326	135500	247329680	12440	12430	12440	12430	47
321	20250326	135400	246745390	12440	12430	12440	12430	19
322	20250326	135300	246509170	12430	12430	12430	12430	9
323	20250326	135200	246397300	12430	12430	12430	12430	19
324	20250326	135100	246161130	12430	12430	12430	12430	19
325	20250326	135000	245924960	12430	12430	12430	12430	2
326	20250326	134900	245900100	12430	12430	12430	12430	45
327	20250326	134800	245340750	12430	12430	12440	12430	12
328	20250326	134700	245191580	12420	12430	12440	12420	71
329	20250326	134600	244309290	12420	12430	12430	12420	32
330	20250326	134500	243911640	12430	12430	12430	12430	4
331	20250326	134400	243861920	12430	12430	12430	12410	12
332	20250326	134300	243712850	12420	12430	12440	12410	24
333	20250326	134200	243414570	12420	12430	12440	12420	128
334	20250326	134100	241824130	12440	12430	12440	12430	4
335	20250326	134000	241774380	12430	12440	12440	12430	18
336	20250326	133900	241550560	12440	12420	12440	12420	43
337	20250326	133800	241016020	12440	12430	12440	12430	14
338	20250326	133700	240841950	12440	12430	12440	12430	41
339	20250326	133600	240332280	12440	12430	12440	12430	14
340	20250326	133500	240158180	12430	12440	12450	12430	39
341	20250326	133400	239673280	12440	12440	12440	12440	52
342	20250326	133300	239026400	12440	12440	12450	12440	15
343	20250326	133200	238839750	12440	12450	12450	12440	134
344	20250326	133100	237172460	12450	12440	12450	12440	11
345	20250326	133000	237035580	12440	12450	12450	12440	16
346	20250326	132900	236836430	12450	12440	12450	12440	81
347	20250326	132800	235828010	12440	12440	12440	12440	210
348	20250326	132700	233215610	12450	12440	12450	12440	53
349	20250326	132600	232556200	12440	12440	12440	12440	7
350	20250326	132500	232469120	12450	12440	12450	12430	105
351	20250326	132400	231162930	12440	12430	12440	12430	12
352	20250326	132300	231013670	12440	12440	12440	12430	135
353	20250326	132200	229334590	12440	12440	12440	12430	29
354	20250326	132100	228974020	12430	12430	12440	12430	10
355	20250326	132000	228849680	12430	12430	12430	12430	37
356	20250326	131900	228389770	12430	12420	12430	12420	67
357	20250326	131800	227557410	12430	12430	12440	12420	15
358	20250326	131700	227370970	12430	12430	12430	12430	31
359	20250326	131600	226985640	12430	12430	12430	12420	8
360	20250326	131500	226886210	12420	12430	12430	12420	60
361	20250326	131400	226140870	12430	12420	12430	12420	4
362	20250326	131300	226091170	12430	12420	12430	12420	7
363	20250326	131200	226004190	12420	12420	12430	12420	144
364	20250326	131100	224215610	12430	12430	12430	12420	6
365	20250326	131000	224141040	12420	12430	12440	12420	426
366	20250326	130900	218849740	12440	12430	12440	12430	11
367	20250326	130800	218712990	12430	12430	12430	12430	17
368	20250326	130700	218501680	12430	12440	12440	12430	8
369	20250326	130600	218402200	12440	12430	12440	12430	17
370	20250326	130500	218190840	12430	12430	12430	12430	27
371	20250326	130400	217855230	12430	12440	12440	12430	23
372	20250326	130300	217569130	12440	12430	12440	12430	75
373	20250326	130200	216636790	12440	12420	12440	12420	47
374	20250326	130100	216053010	12430	12430	12440	12430	151
375	20250326	130000	214176060	12420	12430	12430	12420	13
376	20250326	125900	214014530	12430	12420	12430	12420	892
377	20250326	125800	202927230	12420	12420	12420	12420	65
378	20250326	125700	202119930	12420	12420	12420	12420	10
379	20250326	125600	201995730	12420	12420	12420	12420	4
380	20250326	125500	201946050	12420	12420	12420	12410	372
381	20250326	125400	197328410	12410	12420	12420	12410	9
382	20250326	125300	197216640	12420	12410	12420	12410	21
383	20250326	125200	196955870	12410	12410	12420	12410	11
384	20250326	125100	196819320	12410	12410	12410	12410	15
385	20250326	125000	196633170	12410	12410	12410	12410	32
386	20250326	124900	196236050	12410	12410	12410	12410	11
387	20250326	124800	196099540	12410	12410	12410	12410	4
388	20250326	124700	196049900	12400	12410	12410	12400	23
389	20250326	124600	195764680	12400	12400	12400	12400	384
390	20250326	124500	191003080	12400	12400	12400	12400	6
391	20250326	124400	190928680	12390	12400	12400	12390	79
392	20250326	124300	189949280	12400	12400	12400	12400	27
393	20250326	124200	189614480	12390	12400	12400	12390	6
394	20250326	124100	189540120	12400	12420	12420	12380	1495
395	20250326	124000	170992400	12440	12440	12440	12440	6
396	20250326	123900	170917760	12440	12440	12440	12420	37
397	20250326	123800	170457820	12430	12430	12440	12430	32
398	20250326	123700	170059930	12430	12430	12430	12430	6
399	20250326	123600	169985350	12430	12430	12430	12430	14
400	20250326	123500	169811330	12430	12430	12430	12430	11
401	20250326	123400	169674600	12430	12430	12430	12430	16
402	20250326	123300	169475720	12430	12430	12430	12430	4
403	20250326	123200	169426000	12430	12430	12430	12430	14
404	20250326	123100	169251980	12430	12430	12430	12430	15
405	20250326	123000	169065530	12430	12440	12440	12420	10
406	20250326	122900	168941250	12440	12440	12440	12430	24
407	20250326	122800	168642700	12430	12430	12440	12430	6
408	20250326	122700	168568090	12440	12440	12440	12420	10
409	20250326	122600	168443730	12430	12440	12440	12430	83
410	20250326	122500	167411500	12430	12430	12440	12430	5
411	20250326	122400	167349330	12440	12430	12440	12430	24
412	20250326	122300	167050790	12430	12440	12440	12430	14
413	20250326	122200	166876650	12430	12430	12430	12430	3
414	20250326	122100	166839360	12440	12440	12440	12430	33
415	20250326	122000	166429090	12430	12440	12440	12430	12
416	20250326	121900	166279830	12440	12430	12440	12430	72
417	20250326	121800	165384850	12420	12420	12420	12420	14
418	20250326	121700	165210970	12420	12420	12420	12420	29
419	20250326	121600	164850790	12420	12430	12440	12400	1360
420	20250326	121500	147940590	12430	12430	12430	12430	4
421	20250326	121400	147890870	12420	12410	12430	12410	228
422	20250326	121300	145060080	12420	12420	12420	12420	4
423	20250326	121200	145010400	12410	12410	12410	12400	244
424	20250326	121100	141982380	12410	12410	12410	12410	13
425	20250326	121000	141821050	12400	12410	12410	12400	3
426	20250326	120900	141783830	12410	12410	12410	12400	31
427	20250326	120800	141399350	12410	12410	12410	12400	38
428	20250326	120700	140928020	12410	12400	12410	12400	13
429	20250326	120600	140766790	12400	12400	12400	12400	7
430	20250326	120500	140679990	12400	12400	12400	12390	18
431	20250326	120400	140456830	12390	12390	12390	12390	22
432	20250326	120300	140184250	12390	12390	12400	12390	28
433	20250326	120200	139837090	12390	12400	12400	12390	51
434	20250326	120100	139204880	12400	12390	12400	12390	47
435	20250326	120000	138622480	12400	12400	12400	12400	10
436	20250326	115900	138498480	12400	12400	12400	12400	27
437	20250326	115800	138163680	12400	12390	12400	12390	71
438	20250326	115700	137283900	12400	12400	12400	12400	19
439	20250326	115600	137048300	12400	12400	12400	12400	9
440	20250326	115500	136936700	12400	12390	12400	12390	29
441	20250326	115400	136577110	12400	12400	12400	12400	10
442	20250326	115300	136453110	12400	12400	12400	12400	4
443	20250326	115200	136403510	12400	12390	12400	12390	47
444	20250326	115100	135821140	12390	12390	12390	12390	72
445	20250326	115000	134929060	12400	12400	12400	12390	19
446	20250326	114900	134693500	12400	12400	12400	12400	12
447	20250326	114800	134544700	12400	12400	12400	12400	6
448	20250326	114700	134470300	12400	12400	12400	12400	23
449	20250326	114600	134185100	12400	12400	12400	12400	15
450	20250326	114500	133999100	12400	12400	12400	12390	37
451	20250326	114400	133540450	12390	12400	12400	12390	49
452	20250326	114300	132933280	12400	12400	12400	12400	7
453	20250326	114200	132846480	12400	12400	12400	12400	21
454	20250326	114100	132586080	12400	12400	12400	12400	4
455	20250326	114000	132536480	12400	12400	12400	12400	20
456	20250326	113900	132288480	12400	12400	12400	12400	8
457	20250326	113800	132189280	12390	12390	12390	12390	22
458	20250326	113700	131916700	12390	12390	12390	12390	10
459	20250326	113600	131792800	12390	12390	12390	12390	8
460	20250326	113500	131693680	12390	12390	12390	12390	37
461	20250326	113400	131235250	12390	12400	12400	12390	74
462	20250326	113300	130318110	12400	12400	12400	12400	28
463	20250326	113200	129970910	12400	12400	12400	12400	2
464	20250326	113100	129946110	12400	12400	12400	12400	10
465	20250326	113000	129822110	12400	12400	12400	12390	77
466	20250326	112900	128867520	12390	12400	12400	12390	31
467	20250326	112800	128483380	12390	12390	12390	12390	102
468	20250326	112700	127219600	12390	12390	12390	12390	6
469	20250326	112600	127145260	12390	12380	12390	12380	33
470	20250326	112500	126736420	12380	12360	12380	12360	238
471	20250326	112400	123792540	12370	12380	12380	12370	129
472	20250326	112300	122196740	12380	12380	12380	12380	16
473	20250326	112200	121998660	12380	12380	12380	12380	13
474	20250326	112100	121837720	12380	12380	12380	12380	37
475	20250326	112000	121379660	12370	12380	12380	12370	40
476	20250326	111900	120884590	12380	12390	12390	12380	17
477	20250326	111800	120674000	12390	12380	12390	12380	41
478	20250326	111700	120166050	12380	12380	12390	12380	27
479	20250326	111600	119831740	12380	12390	12390	12380	74
480	20250326	111500	118915520	12380	12380	12380	12370	44
481	20250326	111400	118371090	12380	12390	12390	12380	124
482	20250326	111300	116835950	12390	12380	12390	12380	43
483	20250326	111200	116303570	12380	12380	12380	12380	19
484	20250326	111100	116068350	12380	12390	12390	12380	13
485	20250326	111000	115907290	12380	12390	12390	12370	12
486	20250326	110900	115758710	12390	12380	12390	12380	17
487	20250326	110800	115548200	12380	12390	12390	12380	15
488	20250326	110700	115362470	12390	12380	12390	12380	7
489	20250326	110600	115275780	12390	12390	12390	12380	28
490	20250326	110500	114928910	12380	12380	12380	12380	1
491	20250326	110400	114916530	12380	12390	12390	12380	21
492	20250326	110300	114656380	12390	12390	12390	12380	18
493	20250326	110200	114433400	12380	12380	12380	12380	3
494	20250326	110100	114396260	12390	12390	12390	12380	26
495	20250326	110000	114074310	12380	12380	12390	12380	17
496	20250326	105900	113863800	12390	12390	12390	12380	31
497	20250326	105800	113479750	12380	12390	12390	12380	5
498	20250326	105700	113417830	12380	12370	12390	12370	34
499	20250326	105600	112996810	12370	12390	12390	12370	35
500	20250326	105500	112563590	12390	12390	12390	12380	9
501	20250326	105400	112452140	12390	12390	12390	12380	29
502	20250326	105300	112092880	12380	12390	12390	12380	7
503	20250326	105200	112006190	12380	12380	12390	12380	10
504	20250326	105100	111882380	12380	12380	12390	12380	21
505	20250326	105000	111622320	12370	12390	12390	12370	13
506	20250326	104900	111461450	12390	12380	12390	12380	20
507	20250326	104800	111213680	12390	12380	12390	12380	19
508	20250326	104700	110978290	12390	12390	12390	12380	24
509	20250326	104600	110680960	12390	12390	12390	12390	4
510	20250326	104500	110631400	12380	12390	12390	12370	40
511	20250326	104400	110136100	12390	12380	12390	12380	13
512	20250326	104300	109975140	12390	12390	12390	12390	6
513	20250326	104200	109900800	12400	12390	12400	12390	29
514	20250326	104100	109541380	12380	12380	12390	12380	7
515	20250326	104000	109454680	12390	12390	12390	12380	19
516	20250326	103900	109219350	12390	12380	12390	12370	71
517	20250326	103800	108340280	12380	12380	12390	12380	17
518	20250326	103700	108129790	12390	12400	12400	12390	59
519	20250326	103600	107398510	12400	12390	12400	12390	13
520	20250326	103500	107237340	12390	12390	12400	12390	10
521	20250326	103400	107113400	12400	12380	12400	12380	8
522	20250326	103300	107014270	12390	12400	12400	12390	22
523	20250326	103200	106741530	12400	12400	12400	12400	10
524	20250326	103100	106617530	12400	12400	12400	12400	2
525	20250326	103000	106592730	12400	12400	12400	12400	13
526	20250326	102900	106431530	12400	12400	12400	12400	27
527	20250326	102800	106096730	12400	12390	12400	12390	11
528	20250326	102700	105960430	12380	12400	12400	12380	42
529	20250326	102600	105440070	12400	12390	12400	12380	14
530	20250326	102500	105266560	12380	12370	12380	12370	32
531	20250326	102400	104870550	12380	12380	12380	12380	3
532	20250326	102300	104833410	12380	12390	12390	12380	69
533	20250326	102200	103979090	12400	12400	12400	12390	7
534	20250326	102100	103892300	12400	12390	12400	12390	13
535	20250326	102000	103731210	12400	12400	12400	12390	18
536	20250326	101900	103508030	12400	12400	12400	12390	214
537	20250326	101800	100854560	12390	12390	12400	12390	39
538	20250326	101700	100371340	12390	12380	12390	12380	17
539	20250326	101600	100160720	12380	12370	12380	12370	20
540	20250326	101500	99913140	12360	12360	12360	12360	0
541	20250326	101400	99913140	12360	12360	12360	12360	21
542	20250326	101300	99653580	12360	12360	12360	12360	0
543	20250326	101200	99653580	12360	12360	12360	12360	0
544	20250326	101100	99653580	12360	12360	12390	12360	139
545	20250326	101000	97934150	12360	12350	12360	12350	7
546	20250326	100900	97847690	12340	12340	12340	12340	0
547	20250326	100800	97847690	12340	12350	12350	12340	55
548	20250326	100700	97168960	12370	12340	12370	12340	14
549	20250326	100600	96996080	12340	12340	12340	12340	3
550	20250326	100500	96959060	12340	12340	12340	12340	2
551	20250326	100400	96934380	12330	12330	12330	12330	0
552	20250326	100300	96934380	12330	12330	12330	12330	68
553	20250326	100200	96095940	12360	12330	12360	12330	11
554	20250326	100100	95960280	12320	12300	12320	12300	64
555	20250326	100000	95172980	12290	12290	12290	12290	7
556	20250326	095900	95086950	12300	12300	12300	12300	13
557	20250326	095800	94927050	12290	12290	12290	12290	8
558	20250326	095700	94828730	12300	12300	12300	12300	0
559	20250326	095600	94828730	12300	12300	12300	12300	41
560	20250326	095500	94324430	12320	12320	12320	12320	53
561	20250326	095400	93671470	12330	12300	12330	12300	18
562	20250326	095300	93449790	12300	12300	12300	12300	0
563	20250326	095200	93449790	12300	12300	12300	12300	3
564	20250326	095100	93412890	12300	12300	12300	12300	3
565	20250326	095000	93375990	12300	12290	12300	12290	191
566	20250326	094900	91028190	12300	12300	12300	12300	14
567	20250326	094800	90855990	12310	12320	12320	12300	77
568	20250326	094700	89908110	12320	12320	12320	12320	0
569	20250326	094600	89908110	12320	12320	12320	12320	11
570	20250326	094500	89772590	12320	12310	12320	12310	16
571	20250326	094400	89575620	12310	12300	12330	12300	493
572	20250326	094300	83505540	12300	12300	12300	12300	2
573	20250326	094200	83480940	12300	12300	12300	12300	11
574	20250326	094100	83345640	12300	12300	12300	12300	10
575	20250326	094000	83222640	12330	12300	12330	12300	29
576	20250326	093900	82865880	12350	12350	12350	12350	0
577	20250326	093800	82865880	12350	12350	12350	12350	0
578	20250326	093700	82865880	12350	12360	12360	12350	2
579	20250326	093600	82841170	12370	12370	12370	12370	0
580	20250326	093500	82841170	12370	12320	12370	12320	216
581	20250326	093400	80177660	12370	12260	12370	12260	91
582	20250326	093300	79057160	12260	12220	12260	12200	236
583	20250326	093200	76171860	12240	12220	12240	12220	202
584	20250326	093100	73703350	12240	12210	12240	12190	224
585	20250326	093000	70968800	12220	12240	12260	12220	254
586	20250326	092900	67863490	12240	12250	12250	12240	451
587	20250326	092800	62339310	12250	12250	12260	12250	324
588	20250326	092700	58370100	12260	12260	12270	12250	309
589	20250326	092600	54581810	12260	12270	12270	12260	232
590	20250326	092500	51736210	12300	12330	12330	12300	532
591	20250326	092400	45183960	12330	12340	12350	12330	123
592	20250326	092300	43667180	12330	12360	12360	12330	108
593	20250326	092200	42335210	12360	12360	12360	12360	0
594	20250326	092100	42335210	12360	12360	12360	12360	10
595	20250326	092000	42211610	12330	12340	12340	12330	2
596	20250326	091900	42186940	12340	12350	12350	12340	34
597	20250326	091800	41767370	12350	12350	12350	12350	19
598	20250326	091700	41532720	12360	12360	12360	12360	14
599	20250326	091600	41359680	12360	12360	12360	12360	0
600	20250326	091500	41359680	12360	12360	12360	12360	10
601	20250326	091400	41236080	12390	12350	12390	12350	2
602	20250326	091300	41211340	12430	12350	12430	12350	263
603	20250326	091200	37958220	12350	12360	12370	12350	230
604	20250326	091100	35115490	12380	12400	12400	12380	157
605	20250326	091000	33170320	12400	12420	12430	12400	89
606	20250326	090900	32065300	12420	12420	12420	12420	34
607	20250326	090800	31643020	12410	12410	12410	12410	11
608	20250326	090700	31506510	12380	12380	12380	12380	1
609	20250326	090600	31494130	12410	12410	12410	12410	11
610	20250326	090500	31357620	12380	12380	12380	12380	2
611	20250326	090400	31332860	12380	12380	12430	12330	1155
612	20250326	090300	17011430	12370	12370	12370	12370	53
613	20250326	090200	16355820	12330	12340	12350	12330	723
614	20250326	090100	7429150	12300	12300	12300	12300	430
615	20250326	090000	2140150	12290	12300	12300	12260	174