KissMeData/039610/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	192400	4073114400	9740	9740	9740	9740	11206
3	20250327	192300	4073114400	9740	9740	9740	9740	0
4	20250327	192200	4073114400	9740	9740	9740	9740	0
5	20250327	192100	4073114400	9740	9740	9740	9740	0
6	20250327	192000	4073114400	9740	9740	9740	9740	0
7	20250327	191900	4073114400	9740	9740	9740	9740	0
8	20250327	191800	4073114400	9740	9740	9740	9740	0
9	20250327	191700	4073114400	9740	9740	9740	9740	0
10	20250327	191600	4073114400	9740	9740	9740	9740	0
11	20250327	191500	4073114400	9740	9740	9740	9740	0
12	20250327	191400	4073114400	9740	9740	9740	9740	0
13	20250327	191300	4073114400	9740	9740	9740	9740	0
14	20250327	191200	4073114400	9740	9740	9740	9740	0
15	20250327	191100	4073114400	9740	9740	9740	9740	0
16	20250327	191000	4073114400	9740	9740	9740	9740	0
17	20250327	190900	4073114400	9740	9740	9740	9740	0
18	20250327	190800	4073114400	9740	9740	9740	9740	0
19	20250327	190700	4073114400	9740	9740	9740	9740	0
20	20250327	190600	4073114400	9740	9740	9740	9740	0
21	20250327	190500	4073114400	9740	9740	9740	9740	0
22	20250327	190400	4073114400	9740	9740	9740	9740	0
23	20250327	190300	4073114400	9740	9740	9740	9740	0
24	20250327	190200	4073114400	9740	9740	9740	9740	0
25	20250327	190100	4073114400	9740	9740	9740	9740	0
26	20250327	190000	4073114400	9740	9740	9740	9740	0
27	20250327	185900	4073114400	9740	9740	9740	9740	0
28	20250327	185800	4073114400	9740	9740	9740	9740	0
29	20250327	185700	4073114400	9740	9740	9740	9740	0
30	20250327	185600	4073114400	9740	9740	9740	9740	0
31	20250327	185500	4073114400	9740	9740	9740	9740	0
32	20250327	185400	4073114400	9740	9740	9740	9740	11206
33	20250327	185300	4073114400	9740	9740	9740	9740	0
34	20250327	185200	4073114400	9740	9740	9740	9740	0
35	20250327	185100	4073114400	9740	9740	9740	9740	0
36	20250327	185000	4073114400	9740	9740	9740	9740	0
37	20250327	184900	4073114400	9740	9740	9740	9740	0
38	20250327	184800	4073114400	9740	9740	9740	9740	0
39	20250327	184700	4073114400	9740	9740	9740	9740	0
40	20250327	184600	4073114400	9740	9740	9740	9740	0
41	20250327	184500	4073114400	9740	9740	9740	9740	0
42	20250327	184400	4073114400	9740	9740	9740	9740	0
43	20250327	184300	4073114400	9740	9740	9740	9740	0
44	20250327	184200	4073114400	9740	9740	9740	9740	0
45	20250327	184100	4073114400	9740	9740	9740	9740	0
46	20250327	184000	4073114400	9740	9740	9740	9740	0
47	20250327	183900	4073114400	9740	9740	9740	9740	0
48	20250327	183800	4073114400	9740	9740	9740	9740	0
49	20250327	183700	4073114400	9740	9740	9740	9740	0
50	20250327	183600	4073114400	9740	9740	9740	9740	0
51	20250327	183500	4073114400	9740	9740	9740	9740	0
52	20250327	183400	4073114400	9740	9740	9740	9740	0
53	20250327	183300	4073114400	9740	9740	9740	9740	0
54	20250327	183200	4073114400	9740	9740	9740	9740	0
55	20250327	183100	4073114400	9740	9740	9740	9740	0
56	20250327	183000	4073114400	9740	9740	9740	9740	0
57	20250327	182900	4073114400	9740	9740	9740	9740	0
58	20250327	182800	4073114400	9740	9740	9740	9740	0
59	20250327	182700	4073114400	9740	9740	9740	9740	0
60	20250327	182600	4073114400	9740	9740	9740	9740	0
61	20250327	182500	4073114400	9740	9740	9740	9740	0
62	20250327	182400	4073114400	9740	9740	9740	9740	11206
63	20250327	182300	4073114400	9740	9740	9740	9740	0
64	20250327	182200	4073114400	9740	9740	9740	9740	0
65	20250327	182100	4073114400	9740	9740	9740	9740	0
66	20250327	182000	4073114400	9740	9740	9740	9740	0
67	20250327	181900	4073114400	9740	9740	9740	9740	0
68	20250327	181800	4073114400	9740	9740	9740	9740	0
69	20250327	181700	4073114400	9740	9740	9740	9740	0
70	20250327	181600	4073114400	9740	9740	9740	9740	0
71	20250327	181500	4073114400	9740	9740	9740	9740	0
72	20250327	181400	4073114400	9740	9740	9740	9740	0
73	20250327	181300	4073114400	9740	9740	9740	9740	0
74	20250327	181200	4073114400	9740	9740	9740	9740	0
75	20250327	181100	4073114400	9740	9740	9740	9740	0
76	20250327	181000	4073114400	9740	9740	9740	9740	0
77	20250327	180900	4073114400	9740	9740	9740	9740	0
78	20250327	180800	4073114400	9740	9740	9740	9740	0
79	20250327	180700	4073114400	9740	9740	9740	9740	0
80	20250327	180600	4073114400	9740	9740	9740	9740	0
81	20250327	180500	4073114400	9740	9740	9740	9740	0
82	20250327	180400	4073114400	9740	9740	9740	9740	0
83	20250327	180300	4073114400	9740	9740	9740	9740	0
84	20250327	180200	4073114400	9740	9740	9740	9740	0
85	20250327	180100	4073114400	9740	9740	9740	9740	0
86	20250327	180000	4073114400	9740	9740	9740	9740	0
87	20250327	175900	4073114400	9740	9740	9740	9740	0
88	20250327	175800	4073114400	9740	9740	9740	9740	0
89	20250327	175700	4073114400	9740	9740	9740	9740	0
90	20250327	175600	4073114400	9740	9740	9740	9740	0
91	20250327	175500	4073114400	9740	9740	9740	9740	0
92	20250327	175400	4073114400	9740	9740	9740	9740	11206
93	20250327	175300	4073114400	9740	9740	9740	9740	0
94	20250327	175200	4073114400	9740	9740	9740	9740	0
95	20250327	175100	4073114400	9740	9740	9740	9740	0
96	20250327	175000	4073114400	9740	9740	9740	9740	0
97	20250327	174900	4073114400	9740	9740	9740	9740	0
98	20250327	174800	4073114400	9740	9740	9740	9740	0
99	20250327	174700	4073114400	9740	9740	9740	9740	0
100	20250327	174600	4073114400	9740	9740	9740	9740	0
101	20250327	174500	4073114400	9740	9740	9740	9740	0
102	20250327	174400	4073114400	9740	9740	9740	9740	0
103	20250327	174300	4073114400	9740	9740	9740	9740	0
104	20250327	174200	4073114400	9740	9740	9740	9740	0
105	20250327	174100	4073114400	9740	9740	9740	9740	0
106	20250327	174000	4073114400	9740	9740	9740	9740	0
107	20250327	173900	4073114400	9740	9740	9740	9740	0
108	20250327	173800	4073114400	9740	9740	9740	9740	0
109	20250327	173700	4073114400	9740	9740	9740	9740	0
110	20250327	173600	4073114400	9740	9740	9740	9740	0
111	20250327	173500	4073114400	9740	9740	9740	9740	0
112	20250327	173400	4073114400	9740	9740	9740	9740	0
113	20250327	173300	4073114400	9740	9740	9740	9740	0
114	20250327	173200	4073114400	9740	9740	9740	9740	0
115	20250327	173100	4073114400	9740	9740	9740	9740	0
116	20250327	173000	4073114400	9740	9740	9740	9740	0
117	20250327	172900	4073114400	9740	9740	9740	9740	0
118	20250327	172800	4073114400	9740	9740	9740	9740	0
119	20250327	172700	4073114400	9740	9740	9740	9740	0
120	20250327	172600	4073114400	9740	9740	9740	9740	0
121	20250327	172500	4073114400	9740	9740	9740	9740	0
122	20250327	172400	4073114400	9740	9740	9740	9740	11206
123	20250327	172300	4073114400	9740	9740	9740	9740	0
124	20250327	172200	4073114400	9740	9740	9740	9740	0
125	20250327	172100	4073114400	9740	9740	9740	9740	0
126	20250327	172000	4073114400	9740	9740	9740	9740	0
127	20250327	171900	4073114400	9740	9740	9740	9740	0
128	20250327	171800	4073114400	9740	9740	9740	9740	0
129	20250327	171700	4073114400	9740	9740	9740	9740	0
130	20250327	171600	4073114400	9740	9740	9740	9740	0
131	20250327	171500	4073114400	9740	9740	9740	9740	0
132	20250327	171400	4073114400	9740	9740	9740	9740	0
133	20250327	171300	4073114400	9740	9740	9740	9740	0
134	20250327	171200	4073114400	9740	9740	9740	9740	0
135	20250327	171100	4073114400	9740	9740	9740	9740	0
136	20250327	171000	4073114400	9740	9740	9740	9740	0
137	20250327	170900	4073114400	9740	9740	9740	9740	0
138	20250327	170800	4073114400	9740	9740	9740	9740	0
139	20250327	170700	4073114400	9740	9740	9740	9740	0
140	20250327	170600	4073114400	9740	9740	9740	9740	0
141	20250327	170500	4073114400	9740	9740	9740	9740	0
142	20250327	170400	4073114400	9740	9740	9740	9740	0
143	20250327	170300	4073114400	9740	9740	9740	9740	0
144	20250327	170200	4073114400	9740	9740	9740	9740	0
145	20250327	170100	4073114400	9740	9740	9740	9740	0
146	20250327	170000	4073114400	9740	9740	9740	9740	0
147	20250327	165900	4073114400	9740	9740	9740	9740	0
148	20250327	165800	4073114400	9740	9740	9740	9740	0
149	20250327	165700	4073114400	9740	9740	9740	9740	0
150	20250327	165600	4073114400	9740	9740	9740	9740	0
151	20250327	165500	4073114400	9740	9740	9740	9740	0
152	20250327	165400	4073114400	9740	9740	9740	9740	11206
153	20250327	165300	4073114400	9740	9740	9740	9740	0
154	20250327	165200	4073114400	9740	9740	9740	9740	0
155	20250327	165100	4073114400	9740	9740	9740	9740	0
156	20250327	165000	4073114400	9740	9740	9740	9740	0
157	20250327	164900	4073114400	9740	9740	9740	9740	0
158	20250327	164800	4073114400	9740	9740	9740	9740	0
159	20250327	164700	4073114400	9740	9740	9740	9740	0
160	20250327	164600	4073114400	9740	9740	9740	9740	0
161	20250327	164500	4073114400	9740	9740	9740	9740	0
162	20250327	164400	4073114400	9740	9740	9740	9740	0
163	20250327	164300	4073114400	9740	9740	9740	9740	0
164	20250327	164200	4073114400	9740	9740	9740	9740	0
165	20250327	164100	4073114400	9740	9740	9740	9740	0
166	20250327	164000	4073114400	9740	9740	9740	9740	0
167	20250327	163900	4073114400	9740	9740	9740	9740	0
168	20250327	163800	4073114400	9740	9740	9740	9740	0
169	20250327	163700	4073114400	9740	9740	9740	9740	0
170	20250327	163600	4073114400	9740	9740	9740	9740	0
171	20250327	163500	4073114400	9740	9740	9740	9740	0
172	20250327	163400	4073114400	9740	9740	9740	9740	0
173	20250327	163300	4073114400	9740	9740	9740	9740	0
174	20250327	163200	4073114400	9740	9740	9740	9740	0
175	20250327	163100	4073114400	9740	9740	9740	9740	0
176	20250327	163000	4073114400	9740	9740	9740	9740	0
177	20250327	162900	4073114400	9740	9740	9740	9740	0
178	20250327	162800	4073114400	9740	9740	9740	9740	0
179	20250327	162700	4073114400	9740	9740	9740	9740	0
180	20250327	162600	4073114400	9740	9740	9740	9740	0
181	20250327	162500	4073114400	9740	9740	9740	9740	0
182	20250327	162400	4073114400	9740	9740	9740	9740	11206
183	20250327	162300	4073114400	9740	9740	9740	9740	0
184	20250327	162200	4073114400	9740	9740	9740	9740	0
185	20250327	162100	4073114400	9740	9740	9740	9740	0
186	20250327	162000	4073114400	9740	9740	9740	9740	0
187	20250327	161900	4073114400	9740	9740	9740	9740	0
188	20250327	161800	4073114400	9740	9740	9740	9740	0
189	20250327	161700	4073114400	9740	9740	9740	9740	0
190	20250327	161600	4073114400	9740	9740	9740	9740	0
191	20250327	161500	4073114400	9740	9740	9740	9740	0
192	20250327	161400	4073114400	9740	9740	9740	9740	0
193	20250327	161300	4073114400	9740	9740	9740	9740	0
194	20250327	161200	4073114400	9740	9740	9740	9740	0
195	20250327	161100	4073114400	9740	9740	9740	9740	0
196	20250327	161000	4073114400	9740	9740	9740	9740	0
197	20250327	160900	4073114400	9740	9740	9740	9740	0
198	20250327	160800	4073114400	9740	9740	9740	9740	0
199	20250327	160700	4073114400	9740	9740	9740	9740	0
200	20250327	160600	4073114400	9740	9740	9740	9740	0
201	20250327	160500	4073114400	9740	9740	9740	9740	0
202	20250327	160400	4073114400	9740	9740	9740	9740	0
203	20250327	160300	4073114400	9740	9740	9740	9740	0
204	20250327	160200	4073114400	9740	9740	9740	9740	0
205	20250327	160100	4073114400	9740	9740	9740	9740	0
206	20250327	160000	4073114400	9740	9740	9740	9740	0
207	20250327	155900	4073114400	9740	9740	9740	9740	0
208	20250327	155800	4073114400	9740	9740	9740	9740	0
209	20250327	155700	4073114400	9740	9740	9740	9740	0
210	20250327	155600	4073114400	9740	9740	9740	9740	0
211	20250327	155500	4073114400	9740	9740	9740	9740	0
212	20250327	155400	4073114400	9740	9740	9740	9740	11206
213	20250327	155300	4073114400	9740	9740	9740	9740	0
214	20250327	155200	4073114400	9740	9740	9740	9740	0
215	20250327	155100	4073114400	9740	9740	9740	9740	0
216	20250327	155000	4073114400	9740	9740	9740	9740	0
217	20250327	154900	4073114400	9740	9740	9740	9740	0
218	20250327	154800	4073114400	9740	9740	9740	9740	0
219	20250327	154700	4073114400	9740	9740	9740	9740	0
220	20250327	154600	4073114400	9740	9740	9740	9740	0
221	20250327	154500	4073114400	9740	9740	9740	9740	0
222	20250327	154400	4073114400	9740	9740	9740	9740	0
223	20250327	154300	4073114400	9740	9740	9740	9740	0
224	20250327	154200	4073114400	9740	9740	9740	9740	0
225	20250327	154100	4073114400	9740	9740	9740	9740	0
226	20250327	154000	4073114400	9740	9740	9740	9740	0
227	20250327	153900	4073114400	9740	9740	9740	9740	0
228	20250327	153800	4073114400	9740	9740	9740	9740	0
229	20250327	153700	4073114400	9740	9740	9740	9740	0
230	20250327	153600	4073114400	9740	9740	9740	9740	0
231	20250327	153500	4073114400	9740	9740	9740	9740	0
232	20250327	153400	4073114400	9740	9740	9740	9740	0
233	20250327	153300	4073114400	9740	9740	9740	9740	0
234	20250327	153200	4073114400	9740	9740	9740	9740	0
235	20250327	153100	4073114400	9740	9740	9740	9740	0
236	20250327	153000	4073114400	9740	9740	9740	9740	11206
237	20250327	152900	3963967960	9790	9790	9790	9790	0
238	20250327	152800	3963967960	9790	9790	9790	9790	0
239	20250327	152700	3963967960	9790	9790	9790	9790	0
240	20250327	152600	3963967960	9790	9790	9790	9790	0
241	20250327	152500	3963967960	9790	9790	9790	9790	0
242	20250327	152400	3963967960	9790	9790	9790	9790	0
243	20250327	152300	3963967960	9790	9790	9790	9790	0
244	20250327	152200	3963967960	9790	9790	9790	9790	0
245	20250327	152100	3963967960	9790	9790	9790	9790	0
246	20250327	152000	3963967960	9790	9790	9790	9790	0
247	20250327	151900	3963967960	9790	9760	9790	9760	1371
248	20250327	151800	3950565700	9770	9760	9770	9750	2060
249	20250327	151700	3930462140	9770	9780	9780	9760	2287
250	20250327	151600	3908114860	9780	9790	9790	9720	2464
251	20250327	151500	3884097240	9790	9740	9790	9740	9422
252	20250327	151400	3792066930	9740	9750	9760	9740	662
253	20250327	151300	3785608040	9750	9720	9750	9720	2632
254	20250327	151200	3759957940	9720	9730	9740	9720	2460
255	20250327	151100	3736008300	9700	9730	9740	9690	1902
256	20250327	151000	3717522810	9730	9720	9730	9710	1720
257	20250327	150900	3700802720	9720	9720	9720	9710	1427
258	20250327	150800	3686939440	9720	9720	9730	9710	419
259	20250327	150700	3682866910	9730	9730	9730	9720	56
260	20250327	150600	3682322370	9730	9720	9740	9720	3118
261	20250327	150500	3651996250	9720	9740	9740	9720	1116
262	20250327	150400	3641146610	9740	9710	9750	9710	410
263	20250327	150300	3637161380	9710	9740	9740	9710	747
264	20250327	150200	3629903280	9740	9740	9760	9740	818
265	20250327	150100	3621930890	9740	9750	9750	9740	208
266	20250327	150000	3619904890	9740	9750	9750	9740	1465
267	20250327	145900	3605635490	9750	9740	9750	9740	2125
268	20250327	145800	3584925990	9720	9720	9720	9720	392
269	20250327	145700	3581115750	9720	9720	9730	9710	731
270	20250327	145600	3574005420	9730	9740	9740	9730	234
271	20250327	145500	3571726420	9740	9730	9740	9730	530
272	20250327	145400	3566564520	9740	9720	9740	9720	1035
273	20250327	145300	3556498300	9720	9720	9720	9710	977
274	20250327	145200	3547007510	9720	9720	9730	9720	23
275	20250327	145100	3546783880	9720	9720	9730	9720	470
276	20250327	145000	3542212480	9710	9710	9710	9710	62
277	20250327	144900	3541610460	9730	9710	9730	9710	161
278	20250327	144800	3540047130	9710	9730	9730	9710	101
279	20250327	144700	3539066390	9710	9710	9710	9710	2
280	20250327	144600	3539046970	9700	9700	9715	9700	303
281	20250327	144500	3536107720	9700	9710	9730	9700	1133
282	20250327	144400	3525116880	9740	9730	9740	9730	10
283	20250327	144300	3525019490	9740	9710	9740	9700	339
284	20250327	144200	3521730400	9710	9740	9740	9710	560
285	20250327	144100	3516289180	9750	9740	9750	9740	6
286	20250327	144000	3516230730	9740	9730	9750	9730	729
287	20250327	143900	3509130110	9710	9710	9720	9710	281
288	20250327	143800	3506401590	9710	9710	9710	9710	400
289	20250327	143700	3502517590	9710	9710	9710	9700	220
290	20250327	143600	3500381490	9710	9710	9710	9710	0
291	20250327	143500	3500381490	9710	9710	9710	9710	40
292	20250327	143400	3499993090	9710	9700	9710	9700	8
293	20250327	143300	3499915420	9700	9690	9700	9690	1339
294	20250327	143200	3486928860	9680	9690	9690	9680	1236
295	20250327	143100	3474952530	9690	9700	9700	9690	1201
296	20250327	143000	3463307840	9700	9700	9720	9700	1653
297	20250327	142900	3447250600	9700	9720	9720	9700	291
298	20250327	142800	3444427300	9720	9730	9730	9720	56
299	20250327	142700	3443882960	9730	9730	9740	9730	141
300	20250327	142600	3442510340	9730	9720	9730	9720	126
301	20250327	142500	3441284370	9700	9700	9700	9700	75
302	20250327	142400	3440556870	9700	9700	9700	9700	810
303	20250327	142300	3432699870	9720	9710	9720	9700	1933
304	20250327	142200	3413944710	9700	9700	9700	9700	156
305	20250327	142100	3412431510	9700	9730	9730	9700	754
306	20250327	142000	3405108910	9730	9700	9730	9700	1164
307	20250327	141900	3393813370	9700	9720	9720	9700	450
308	20250327	141800	3389448170	9700	9710	9720	9700	538
309	20250327	141700	3384227280	9700	9710	9710	9660	4737
310	20250327	141600	3338400010	9750	9720	9760	9680	5643
311	20250327	141500	3283679730	9760	9710	9760	9700	534
312	20250327	141400	3278498590	9710	9710	9710	9710	0
313	20250327	141300	3278498590	9710	9720	9760	9710	505
314	20250327	141200	3273593680	9720	9740	9740	9710	10070
315	20250327	141100	3175688190	9740	9760	9760	9740	47
316	20250327	141000	3175229510	9760	9770	9770	9760	432
317	20250327	140900	3171012840	9730	9770	9770	9730	2258
318	20250327	140800	3149025900	9760	9750	9770	9750	25
319	20250327	140700	3148781710	9750	9750	9750	9750	328
320	20250327	140600	3145583710	9740	9740	9740	9740	1051
321	20250327	140500	3135346970	9740	9740	9740	9740	0
322	20250327	140400	3135346970	9740	9750	9750	9740	293
323	20250327	140300	3132492910	9750	9750	9750	9750	0
324	20250327	140200	3132492910	9750	9740	9750	9740	43
325	20250327	140100	3132073680	9740	9730	9740	9730	983
326	20250327	140000	3122501160	9730	9730	9730	9730	629
327	20250327	135900	3116380990	9740	9730	9740	9730	4476
328	20250327	135800	3072827780	9740	9730	9740	9730	232
329	20250327	135700	3070569610	9740	9740	9740	9740	126
330	20250327	135600	3069342370	9740	9740	9740	9730	477
331	20250327	135500	3064698400	9740	9750	9750	9730	484
332	20250327	135400	3059984640	9750	9750	9750	9750	179
333	20250327	135300	3058239390	9750	9740	9750	9740	76
334	20250327	135200	3057499060	9750	9740	9750	9730	670
335	20250327	135100	3050972200	9740	9740	9740	9730	1110
336	20250327	135000	3040166120	9740	9750	9750	9740	257
337	20250327	134900	3037662740	9750	9750	9750	9730	2213
338	20250327	134800	3016112120	9750	9740	9750	9740	180
339	20250327	134700	3014357940	9750	9750	9750	9750	7
340	20250327	134600	3014289690	9750	9760	9760	9740	435
341	20250327	134500	3010047810	9770	9770	9770	9770	0
342	20250327	134400	3010047810	9770	9770	9770	9770	200
343	20250327	134300	3008093810	9770	9770	9770	9770	0
344	20250327	134200	3008093810	9770	9770	9770	9770	0
345	20250327	134100	3008093810	9770	9770	9790	9770	159
346	20250327	134000	3006539110	9770	9770	9770	9770	6
347	20250327	133900	3006480490	9720	9720	9720	9720	0
348	20250327	133800	3006480490	9720	9740	9740	9720	85
349	20250327	133700	3005654160	9720	9740	9740	9720	7404
350	20250327	133600	2933600260	9740	9750	9750	9740	71
351	20250327	133500	2932908240	9750	9760	9760	9740	948
352	20250327	133400	2923670450	9760	9760	9760	9760	41
353	20250327	133300	2923270290	9780	9780	9780	9780	0
354	20250327	133200	2923270290	9780	9780	9780	9780	34
355	20250327	133100	2922937770	9780	9770	9780	9770	251
356	20250327	133000	2920483380	9770	9770	9770	9770	10
357	20250327	132900	2920385680	9760	9760	9760	9760	20
358	20250327	132800	2920190480	9760	9770	9770	9760	60
359	20250327	132700	2919604780	9780	9760	9780	9760	11
360	20250327	132600	2919497220	9780	9780	9780	9780	29
361	20250327	132500	2919213600	9780	9780	9780	9780	4
362	20250327	132400	2919174480	9740	9750	9750	9740	100
363	20250327	132300	2918200470	9740	9770	9780	9740	582
364	20250327	132200	2912525440	9780	9770	9780	9770	7
365	20250327	132100	2912457040	9780	9780	9780	9780	61
366	20250327	132000	2911860460	9780	9780	9780	9780	1
367	20250327	131900	2911850680	9780	9780	9780	9780	1
368	20250327	131800	2911840900	9780	9790	9790	9780	251
369	20250327	131700	2909383630	9790	9780	9790	9780	543
370	20250327	131600	2904068090	9740	9740	9740	9740	0
371	20250327	131500	2904068090	9740	9760	9760	9740	160
372	20250327	131400	2902508940	9750	9750	9750	9750	57
373	20250327	131300	2901953190	9750	9790	9790	9750	263
374	20250327	131200	2899383940	9790	9750	9790	9740	2031
375	20250327	131100	2879588300	9750	9750	9750	9750	0
376	20250327	131000	2879588300	9750	9760	9760	9750	140
377	20250327	130900	2878223280	9750	9780	9780	9750	1459
378	20250327	130800	2863995700	9780	9780	9780	9780	0
379	20250327	130700	2863995700	9780	9780	9780	9780	0
380	20250327	130600	2863995700	9780	9780	9780	9780	102
381	20250327	130500	2862998140	9770	9760	9770	9760	728
382	20250327	130400	2855887550	9770	9760	9770	9760	67
383	20250327	130300	2855233460	9760	9760	9770	9760	602
384	20250327	130200	2849357920	9760	9770	9770	9760	232
385	20250327	130100	2847093500	9760	9760	9760	9760	32
386	20250327	130000	2846781180	9760	9750	9760	9750	481
387	20250327	125900	2842091420	9750	9750	9750	9750	100
388	20250327	125800	2841116420	9750	9760	9760	9750	263
389	20250327	125700	2838552160	9780	9780	9780	9780	9
390	20250327	125600	2838464140	9780	9780	9780	9780	998
391	20250327	125500	2828703700	9780	9780	9780	9780	1674
392	20250327	125400	2812331980	9740	9750	9750	9740	300
393	20250327	125300	2809407360	9750	9750	9750	9750	31
394	20250327	125200	2809105110	9750	9760	9770	9750	137
395	20250327	125100	2807766810	9770	9770	9770	9770	18
396	20250327	125000	2807590950	9730	9730	9730	9730	109
397	20250327	124900	2806530380	9730	9730	9730	9730	71
398	20250327	124800	2805839550	9730	9770	9770	9730	40
399	20250327	124700	2805450310	9720	9730	9730	9720	32
400	20250327	124600	2805139120	9720	9750	9750	9720	841
401	20250327	124500	2796955560	9730	9760	9760	9730	1817
402	20250327	124400	2779258080	9760	9770	9770	9760	1008
403	20250327	124300	2769419990	9760	9760	9760	9760	1
404	20250327	124200	2769410230	9770	9770	9770	9770	12
405	20250327	124100	2769292990	9770	9770	9770	9770	50
406	20250327	124000	2768804490	9770	9760	9770	9760	301
407	20250327	123900	2765866720	9770	9770	9770	9770	250
408	20250327	123800	2763424220	9760	9780	9780	9760	139
409	20250327	123700	2762064920	9780	9770	9780	9760	4285
410	20250327	123600	2720189400	9770	9760	9770	9760	99
411	20250327	123500	2719222180	9730	9740	9740	9730	1187
412	20250327	123400	2707665530	9740	9750	9780	9740	1706
413	20250327	123300	2691046210	9740	9760	9760	9740	1003
414	20250327	123200	2681266650	9760	9760	9760	9760	1
415	20250327	123100	2681256890	9760	9760	9760	9760	6
416	20250327	123000	2681198330	9750	9750	9750	9750	497
417	20250327	122900	2676352580	9750	9750	9750	9750	25
418	20250327	122800	2676108830	9750	9750	9750	9750	335
419	20250327	122700	2672842580	9750	9760	9760	9750	3650
420	20250327	122600	2637254310	9750	9780	9780	9750	3098
421	20250327	122500	2607040940	9780	9780	9780	9780	24
422	20250327	122400	2606806220	9780	9780	9780	9780	0
423	20250327	122300	2606806220	9780	9780	9780	9780	0
424	20250327	122200	2606806220	9780	9780	9780	9780	228
425	20250327	122100	2604576380	9810	9810	9810	9810	33
426	20250327	122000	2604252650	9810	9800	9810	9800	76
427	20250327	121900	2603507840	9780	9760	9800	9760	377
428	20250327	121800	2599824660	9770	9780	9780	9770	267
429	20250327	121700	2597213940	9780	9770	9780	9770	17
430	20250327	121600	2597047750	9780	9790	9790	9780	1106
431	20250327	121500	2586230570	9790	9800	9800	9790	892
432	20250327	121400	2577497880	9800	9800	9800	9800	19
433	20250327	121300	2577311680	9800	9800	9800	9800	32
434	20250327	121200	2576998080	9800	9800	9800	9800	5
435	20250327	121100	2576949080	9800	9800	9800	9800	6
436	20250327	121000	2576890280	9800	9800	9800	9800	45
437	20250327	120900	2576449280	9800	9800	9810	9800	33
438	20250327	120800	2576125870	9800	9800	9810	9800	250
439	20250327	120700	2573674870	9800	9800	9800	9800	0
440	20250327	120600	2573674870	9800	9800	9800	9800	5
441	20250327	120500	2573625870	9790	9790	9790	9780	137
442	20250327	120400	2572285640	9790	9790	9790	9790	6
443	20250327	120300	2572226900	9790	9800	9800	9790	171
444	20250327	120200	2570551610	9800	9780	9800	9780	358
445	20250327	120100	2567049150	9760	9760	9760	9760	110
446	20250327	120000	2565975550	9760	9780	9780	9760	50
447	20250327	115900	2565487130	9780	9740	9780	9730	701
448	20250327	115800	2558654500	9760	9760	9760	9760	3
449	20250327	115700	2558625220	9730	9730	9730	9730	125
450	20250327	115600	2557408970	9720	9770	9770	9720	290
451	20250327	115500	2554576130	9710	9730	9750	9710	1915
452	20250327	115400	2535962770	9770	9770	9770	9770	0
453	20250327	115300	2535962770	9770	9745	9770	9720	1254
454	20250327	115200	2523736500	9780	9800	9800	9710	7256
455	20250327	115100	2453039490	9800	9800	9800	9800	5
456	20250327	115000	2452990490	9790	9830	9830	9790	247
457	20250327	114900	2450571200	9830	9830	9830	9790	216
458	20250327	114800	2448453970	9830	9830	9830	9830	59
459	20250327	114700	2447874000	9820	9820	9820	9820	0
460	20250327	114600	2447874000	9820	9820	9820	9820	77
461	20250327	114500	2447117860	9800	9800	9800	9800	10
462	20250327	114400	2447019860	9800	9810	9810	9800	269
463	20250327	114300	2444383570	9800	9800	9800	9800	465
464	20250327	114200	2439826570	9800	9800	9800	9800	55
465	20250327	114100	2439287570	9800	9820	9820	9800	190
466	20250327	114000	2437422570	9820	9820	9830	9820	56
467	20250327	113900	2436872400	9840	9810	9840	9810	126
468	20250327	113800	2435636310	9820	9820	9820	9820	26
469	20250327	113700	2435380990	9840	9840	9840	9840	10
470	20250327	113600	2435282590	9840	9800	9840	9800	1003
471	20250327	113500	2425453150	9840	9840	9840	9830	151
472	20250327	113400	2423967710	9840	9840	9840	9840	0
473	20250327	113300	2423967710	9840	9790	9840	9790	1636
474	20250327	113200	2407934710	9790	9780	9790	9780	367
475	20250327	113100	2404342720	9780	9780	9780	9780	1
476	20250327	113000	2404332940	9770	9770	9770	9770	19
477	20250327	112900	2404147310	9770	9760	9770	9760	94
478	20250327	112800	2403229860	9760	9760	9760	9760	30
479	20250327	112700	2402937060	9760	9800	9800	9760	815
480	20250327	112600	2394977910	9800	9780	9800	9780	87
481	20250327	112500	2394125390	9780	9780	9780	9780	758
482	20250327	112400	2386712150	9790	9790	9790	9790	0
483	20250327	112300	2386712150	9790	9770	9790	9770	351
484	20250327	112200	2383279920	9770	9760	9770	9750	238
485	20250327	112100	2380958560	9750	9780	9790	9750	2363
486	20250327	112000	2357886010	9800	9790	9800	9790	1142
487	20250327	111900	2346700180	9790	9800	9800	9790	637
488	20250327	111800	2340461810	9800	9800	9800	9790	339
489	20250327	111700	2337142950	9800	9820	9830	9800	5614
490	20250327	111600	2282071010	9830	9830	9830	9830	56
491	20250327	111500	2281520530	9820	9830	9840	9820	882
492	20250327	111400	2272850690	9830	9830	9830	9830	224
493	20250327	111300	2270648770	9830	9830	9830	9830	243
494	20250327	111200	2268260080	9840	9840	9840	9840	130
495	20250327	111100	2266980880	9840	9830	9840	9830	222
496	20250327	111000	2264798510	9830	9830	9840	9830	543
497	20250327	110900	2259460710	9830	9850	9850	9830	271
498	20250327	110800	2256796390	9860	9850	9860	9830	201
499	20250327	110700	2254819530	9850	9850	9850	9850	115
500	20250327	110600	2253686780	9850	9860	9870	9850	1131
501	20250327	110500	2242541360	9860	9850	9860	9850	318
502	20250327	110400	2239408030	9860	9840	9860	9840	705
503	20250327	110300	2232464570	9840	9850	9850	9840	277
504	20250327	110200	2229738290	9850	9850	9850	9850	1256
505	20250327	110100	2217366690	9850	9860	9860	9850	150
506	20250327	110000	2215888990	9860	9820	9860	9820	1308
507	20250327	105900	2203033580	9810	9810	9810	9810	281
508	20250327	105800	2200276970	9800	9840	9840	9800	332
509	20250327	105700	2197016090	9840	9810	9840	9800	2394
510	20250327	105600	2173548890	9800	9800	9810	9800	1481
511	20250327	105500	2159030450	9800	9860	9860	9800	1531
512	20250327	105400	2144020720	9810	9810	9810	9810	788
513	20250327	105300	2136290440	9810	9810	9810	9810	1194
514	20250327	105200	2124577300	9800	9810	9810	9800	1376
515	20250327	105100	2111081450	9800	9870	9890	9800	9728
516	20250327	105000	2015351450	9870	9870	9880	9870	926
517	20250327	104900	2006211810	9870	9880	9900	9870	759
518	20250327	104800	1998712930	9890	9890	9890	9880	92
519	20250327	104700	1997803150	9880	9880	9900	9870	3064
520	20250327	104600	1967560870	9880	9900	9900	9860	7391
521	20250327	104500	1894471440	9910	9910	9910	9900	1090
522	20250327	104400	1883675170	9920	9930	9930	9920	6
523	20250327	104300	1883615620	9920	9940	9940	9920	37
524	20250327	104200	1883248210	9940	9900	9940	9900	1205
525	20250327	104100	1871318450	9900	9910	9920	9900	905
526	20250327	104000	1862351530	9910	9920	9920	9910	1696
527	20250327	103900	1845538130	9920	9940	9940	9920	1691
528	20250327	103800	1828752270	9950	9970	9970	9940	5077
529	20250327	103700	1778236300	9970	9950	9970	9950	1110
530	20250327	103600	1767181600	9950	9950	9950	9950	864
531	20250327	103500	1758584800	9940	9940	9950	9940	2042
532	20250327	103400	1738270790	9950	9950	9950	9950	1641
533	20250327	103300	1721942840	9955	9950	9960	9950	1965
534	20250327	103200	1702390425	9950	9960	9960	9950	1757
535	20250327	103100	1684904855	9960	9960	9960	9960	0
536	20250327	103000	1684904855	9960	9980	9980	9960	289
537	20250327	102900	1682023515	9970	9990	9990	9970	960
538	20250327	102800	1672439835	9990	9970	9990	9970	152
539	20250327	102700	1670923645	9990	9990	9990	9990	71
540	20250327	102600	1670214355	9980	9980	9980	9960	504
541	20250327	102500	1665185065	9980	9970	9980	9960	70
542	20250327	102400	1664486945	9980	9980	9980	9980	565
543	20250327	102300	1658848245	9950	9960	9970	9950	963
544	20250327	102200	1649256855	9960	9960	9960	9960	152
545	20250327	102100	1647742935	9960	9970	9970	9960	310
546	20250327	102000	1644653495	9970	9970	9970	9960	430
547	20250327	101900	1640366965	9980	9970	9980	9970	441
548	20250327	101800	1635969975	9980	9990	9990	9980	887
549	20250327	101700	1627117395	9990	9990	9990	9990	454
550	20250327	101600	1622581935	9990	9990	9990	9990	220
551	20250327	101500	1620384135	9990	9990	9990	9990	80
552	20250327	101400	1619584935	9980	9980	9990	9970	132
553	20250327	101300	1618267605	9980	9980	9980	9980	184
554	20250327	101200	1616431285	9980	9950	9980	9950	423
555	20250327	101100	1612221025	9950	9970	9970	9950	1248
556	20250327	101000	1599796655	9970	9980	9980	9970	47
557	20250327	100900	1599327695	9980	9980	9980	9980	183
558	20250327	100800	1597501355	9980	9980	9980	9980	158
559	20250327	100700	1595924515	9980	10000	10000	9980	122
560	20250327	100600	1594704815	10000	10000	10000	10000	100
561	20250327	100500	1593704815	10000	9980	10000	9960	75
562	20250327	100400	1592956975	9950	9960	9980	9950	1926
563	20250327	100300	1573787495	9960	9970	9980	9960	1758
564	20250327	100200	1556275145	9970	10010	10010	9970	9174
565	20250327	100100	1464680745	10010	10010	10010	10010	525
566	20250327	100000	1459425495	10010	10010	10010	10010	249
567	20250327	095900	1456933005	10020	10020	10020	10020	7
568	20250327	095800	1456862865	10020	10020	10020	10010	548
569	20250327	095700	1451375445	10020	10040	10040	10020	1327
570	20250327	095600	1438070185	10040	10060	10060	10040	774
571	20250327	095500	1430291580	10060	10070	10100	10060	448
572	20250327	095400	1425776185	10090	10080	10110	10070	1184
573	20250327	095300	1413841145	10100	10080	10100	10080	262
574	20250327	095200	1411200125	10080	10070	10080	10060	2272
575	20250327	095100	1388329385	10070	10100	10100	10070	1389
576	20250327	095000	1374328745	10080	10100	10130	10080	1297
577	20250327	094900	1361219055	10100	10080	10100	10080	1657
578	20250327	094800	1344489690	10090	10085	10090	10080	130
579	20250327	094700	1343178205	10080	10080	10090	10080	450
580	20250327	094600	1338639415	10090	10080	10090	10080	650
581	20250327	094500	1332081750	10085	10085	10090	10080	263
582	20250327	094400	1329429345	10090	10060	10090	10060	1594
583	20250327	094300	1313351495	10050	10050	10050	10040	603
584	20250327	094200	1307294345	10040	10040	10060	10030	3171
585	20250327	094100	1275434955	10040	10040	10050	10030	301
586	20250327	094000	1272412325	10060	10040	10060	10000	2480
587	20250327	093900	1247541195	10040	10030	10040	10010	601
588	20250327	093800	1241522525	10030	10050	10050	10030	330
589	20250327	093700	1238206045	10050	10010	10050	9990	554
590	20250327	093600	1232656665	9990	9990	10000	9990	424
591	20250327	093500	1228420625	9980	10000	10000	9970	1046
592	20250327	093400	1217979165	10000	10040	10040	10000	540
593	20250327	093300	1212578345	10040	10060	10090	10010	4144
594	20250327	093200	1171018975	10070	10080	10090	10070	1115
595	20250327	093100	1159777115	10080	10060	10080	10050	2957
596	20250327	093000	1130020805	10050	10060	10060	10050	970
597	20250327	092900	1120271285	10060	10070	10070	10060	3448
598	20250327	092800	1085575235	10065	10060	10070	10060	2192
599	20250327	092700	1063507050	10060	10090	10100	10060	4064
600	20250327	092600	1022527290	10090	10060	10100	10060	4558
601	20250327	092500	976564020	10060	10080	10100	10060	4212
602	20250327	092400	934096950	10080	10030	10080	10030	2462
603	20250327	092300	909320540	10040	10050	10080	10030	3997
604	20250327	092200	869133760	10040	10020	10090	10010	5201
605	20250327	092100	816818100	10030	10000	10050	10000	2254
606	20250327	092000	794222990	10020	9920	10020	9910	6505
607	20250327	091900	729353040	9910	9920	9920	9910	215
608	20250327	091800	727222360	9900	9940	9950	9900	520
609	20250327	091700	722070440	9950	9920	9950	9910	1372
610	20250327	091600	708454870	9910	9950	9950	9910	1234
611	20250327	091500	696212810	9950	9940	9950	9910	1435
612	20250327	091400	681972090	9930	9920	9960	9910	5671
613	20250327	091300	625660050	9930	9880	9930	9880	1893
614	20250327	091200	606933070	9890	9850	9890	9850	1396
615	20250327	091100	593167670	9850	9840	9850	9810	3150
616	20250327	091000	562150130	9840	9830	9850	9770	989
617	20250327	090900	552423800	9830	9750	9830	9750	3797
618	20250327	090800	515164190	9740	9760	9800	9730	5190
619	20250327	090700	464511120	9730	9760	9790	9720	9039
620	20250327	090600	376489850	9750	9760	9800	9740	1465
621	20250327	090500	362188250	9750	9800	9840	9730	4258
622	20250327	090400	320556740	9760	9850	9850	9710	10823
623	20250327	090300	214982070	9850	9900	9900	9790	6414
624	20250327	090200	151799150	9890	9940	9940	9890	3351
625	20250327	090100	118594650	9940	9980	9980	9940	4334
626	20250327	090000	75463400	9980	9980	9980	9910	7034