KissMeData/073490/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	195100	579270350	19850	19850	19850	19850	755
3	20250326	195000	579270350	19850	19850	19850	19850	0
4	20250326	194900	579270350	19850	19850	19850	19850	0
5	20250326	194800	579270350	19850	19850	19850	19850	0
6	20250326	194700	579270350	19850	19850	19850	19850	0
7	20250326	194600	579270350	19850	19850	19850	19850	0
8	20250326	194500	579270350	19850	19850	19850	19850	0
9	20250326	194400	579270350	19850	19850	19850	19850	0
10	20250326	194300	579270350	19850	19850	19850	19850	0
11	20250326	194200	579270350	19850	19850	19850	19850	0
12	20250326	194100	579270350	19850	19850	19850	19850	0
13	20250326	194000	579270350	19850	19850	19850	19850	0
14	20250326	193900	579270350	19850	19850	19850	19850	0
15	20250326	193800	579270350	19850	19850	19850	19850	0
16	20250326	193700	579270350	19850	19850	19850	19850	0
17	20250326	193600	579270350	19850	19850	19850	19850	0
18	20250326	193500	579270350	19850	19850	19850	19850	0
19	20250326	193400	579270350	19850	19850	19850	19850	0
20	20250326	193300	579270350	19850	19850	19850	19850	0
21	20250326	193200	579270350	19850	19850	19850	19850	0
22	20250326	193100	579270350	19850	19850	19850	19850	0
23	20250326	193000	579270350	19850	19850	19850	19850	0
24	20250326	192900	579270350	19850	19850	19850	19850	0
25	20250326	192800	579270350	19850	19850	19850	19850	0
26	20250326	192700	579270350	19850	19850	19850	19850	0
27	20250326	192600	579270350	19850	19850	19850	19850	0
28	20250326	192500	579270350	19850	19850	19850	19850	0
29	20250326	192400	579270350	19850	19850	19850	19850	0
30	20250326	192300	579270350	19850	19850	19850	19850	0
31	20250326	192200	579270350	19850	19850	19850	19850	0
32	20250326	192100	579270350	19850	19850	19850	19850	755
33	20250326	192000	579270350	19850	19850	19850	19850	0
34	20250326	191900	579270350	19850	19850	19850	19850	0
35	20250326	191800	579270350	19850	19850	19850	19850	0
36	20250326	191700	579270350	19850	19850	19850	19850	0
37	20250326	191600	579270350	19850	19850	19850	19850	0
38	20250326	191500	579270350	19850	19850	19850	19850	0
39	20250326	191400	579270350	19850	19850	19850	19850	0
40	20250326	191300	579270350	19850	19850	19850	19850	0
41	20250326	191200	579270350	19850	19850	19850	19850	0
42	20250326	191100	579270350	19850	19850	19850	19850	0
43	20250326	191000	579270350	19850	19850	19850	19850	0
44	20250326	190900	579270350	19850	19850	19850	19850	0
45	20250326	190800	579270350	19850	19850	19850	19850	0
46	20250326	190700	579270350	19850	19850	19850	19850	0
47	20250326	190600	579270350	19850	19850	19850	19850	0
48	20250326	190500	579270350	19850	19850	19850	19850	0
49	20250326	190400	579270350	19850	19850	19850	19850	0
50	20250326	190300	579270350	19850	19850	19850	19850	0
51	20250326	190200	579270350	19850	19850	19850	19850	0
52	20250326	190100	579270350	19850	19850	19850	19850	0
53	20250326	190000	579270350	19850	19850	19850	19850	0
54	20250326	185900	579270350	19850	19850	19850	19850	0
55	20250326	185800	579270350	19850	19850	19850	19850	0
56	20250326	185700	579270350	19850	19850	19850	19850	0
57	20250326	185600	579270350	19850	19850	19850	19850	0
58	20250326	185500	579270350	19850	19850	19850	19850	0
59	20250326	185400	579270350	19850	19850	19850	19850	0
60	20250326	185300	579270350	19850	19850	19850	19850	0
61	20250326	185200	579270350	19850	19850	19850	19850	0
62	20250326	185100	579270350	19850	19850	19850	19850	755
63	20250326	185000	579270350	19850	19850	19850	19850	0
64	20250326	184900	579270350	19850	19850	19850	19850	0
65	20250326	184800	579270350	19850	19850	19850	19850	0
66	20250326	184700	579270350	19850	19850	19850	19850	0
67	20250326	184600	579270350	19850	19850	19850	19850	0
68	20250326	184500	579270350	19850	19850	19850	19850	0
69	20250326	184400	579270350	19850	19850	19850	19850	0
70	20250326	184300	579270350	19850	19850	19850	19850	0
71	20250326	184200	579270350	19850	19850	19850	19850	0
72	20250326	184100	579270350	19850	19850	19850	19850	0
73	20250326	184000	579270350	19850	19850	19850	19850	0
74	20250326	183900	579270350	19850	19850	19850	19850	0
75	20250326	183800	579270350	19850	19850	19850	19850	0
76	20250326	183700	579270350	19850	19850	19850	19850	0
77	20250326	183600	579270350	19850	19850	19850	19850	0
78	20250326	183500	579270350	19850	19850	19850	19850	0
79	20250326	183400	579270350	19850	19850	19850	19850	0
80	20250326	183300	579270350	19850	19850	19850	19850	0
81	20250326	183200	579270350	19850	19850	19850	19850	0
82	20250326	183100	579270350	19850	19850	19850	19850	0
83	20250326	183000	579270350	19850	19850	19850	19850	0
84	20250326	182900	579270350	19850	19850	19850	19850	0
85	20250326	182800	579270350	19850	19850	19850	19850	0
86	20250326	182700	579270350	19850	19850	19850	19850	0
87	20250326	182600	579270350	19850	19850	19850	19850	0
88	20250326	182500	579270350	19850	19850	19850	19850	0
89	20250326	182400	579270350	19850	19850	19850	19850	0
90	20250326	182300	579270350	19850	19850	19850	19850	0
91	20250326	182200	579270350	19850	19850	19850	19850	0
92	20250326	182100	579270350	19850	19850	19850	19850	755
93	20250326	182000	579270350	19850	19850	19850	19850	0
94	20250326	181900	579270350	19850	19850	19850	19850	0
95	20250326	181800	579270350	19850	19850	19850	19850	0
96	20250326	181700	579270350	19850	19850	19850	19850	0
97	20250326	181600	579270350	19850	19850	19850	19850	0
98	20250326	181500	579270350	19850	19850	19850	19850	0
99	20250326	181400	579270350	19850	19850	19850	19850	0
100	20250326	181300	579270350	19850	19850	19850	19850	0
101	20250326	181200	579270350	19850	19850	19850	19850	0
102	20250326	181100	579270350	19850	19850	19850	19850	0
103	20250326	181000	579270350	19850	19850	19850	19850	0
104	20250326	180900	579270350	19850	19850	19850	19850	0
105	20250326	180800	579270350	19850	19850	19850	19850	0
106	20250326	180700	579270350	19850	19850	19850	19850	0
107	20250326	180600	579270350	19850	19850	19850	19850	0
108	20250326	180500	579270350	19850	19850	19850	19850	0
109	20250326	180400	579270350	19850	19850	19850	19850	0
110	20250326	180300	579270350	19850	19850	19850	19850	0
111	20250326	180200	579270350	19850	19850	19850	19850	0
112	20250326	180100	579270350	19850	19850	19850	19850	0
113	20250326	180000	579270350	19850	19850	19850	19850	0
114	20250326	175900	579270350	19850	19850	19850	19850	0
115	20250326	175800	579270350	19850	19850	19850	19850	0
116	20250326	175700	579270350	19850	19850	19850	19850	0
117	20250326	175600	579270350	19850	19850	19850	19850	0
118	20250326	175500	579270350	19850	19850	19850	19850	0
119	20250326	175400	579270350	19850	19850	19850	19850	0
120	20250326	175300	579270350	19850	19850	19850	19850	0
121	20250326	175200	579270350	19850	19850	19850	19850	0
122	20250326	175100	579270350	19850	19850	19850	19850	755
123	20250326	175000	579270350	19850	19850	19850	19850	0
124	20250326	174900	579270350	19850	19850	19850	19850	0
125	20250326	174800	579270350	19850	19850	19850	19850	0
126	20250326	174700	579270350	19850	19850	19850	19850	0
127	20250326	174600	579270350	19850	19850	19850	19850	0
128	20250326	174500	579270350	19850	19850	19850	19850	0
129	20250326	174400	579270350	19850	19850	19850	19850	0
130	20250326	174300	579270350	19850	19850	19850	19850	0
131	20250326	174200	579270350	19850	19850	19850	19850	0
132	20250326	174100	579270350	19850	19850	19850	19850	0
133	20250326	174000	579270350	19850	19850	19850	19850	0
134	20250326	173900	579270350	19850	19850	19850	19850	0
135	20250326	173800	579270350	19850	19850	19850	19850	0
136	20250326	173700	579270350	19850	19850	19850	19850	0
137	20250326	173600	579270350	19850	19850	19850	19850	0
138	20250326	173500	579270350	19850	19850	19850	19850	0
139	20250326	173400	579270350	19850	19850	19850	19850	0
140	20250326	173300	579270350	19850	19850	19850	19850	0
141	20250326	173200	579270350	19850	19850	19850	19850	0
142	20250326	173100	579270350	19850	19850	19850	19850	0
143	20250326	173000	579270350	19850	19850	19850	19850	0
144	20250326	172900	579270350	19850	19850	19850	19850	0
145	20250326	172800	579270350	19850	19850	19850	19850	0
146	20250326	172700	579270350	19850	19850	19850	19850	0
147	20250326	172600	579270350	19850	19850	19850	19850	0
148	20250326	172500	579270350	19850	19850	19850	19850	0
149	20250326	172400	579270350	19850	19850	19850	19850	0
150	20250326	172300	579270350	19850	19850	19850	19850	0
151	20250326	172200	579270350	19850	19850	19850	19850	0
152	20250326	172100	579270350	19850	19850	19850	19850	755
153	20250326	172000	579270350	19850	19850	19850	19850	0
154	20250326	171900	579270350	19850	19850	19850	19850	0
155	20250326	171800	579270350	19850	19850	19850	19850	0
156	20250326	171700	579270350	19850	19850	19850	19850	0
157	20250326	171600	579270350	19850	19850	19850	19850	0
158	20250326	171500	579270350	19850	19850	19850	19850	0
159	20250326	171400	579270350	19850	19850	19850	19850	0
160	20250326	171300	579270350	19850	19850	19850	19850	0
161	20250326	171200	579270350	19850	19850	19850	19850	0
162	20250326	171100	579270350	19850	19850	19850	19850	0
163	20250326	171000	579270350	19850	19850	19850	19850	0
164	20250326	170900	579270350	19850	19850	19850	19850	0
165	20250326	170800	579270350	19850	19850	19850	19850	0
166	20250326	170700	579270350	19850	19850	19850	19850	0
167	20250326	170600	579270350	19850	19850	19850	19850	0
168	20250326	170500	579270350	19850	19850	19850	19850	0
169	20250326	170400	579270350	19850	19850	19850	19850	0
170	20250326	170300	579270350	19850	19850	19850	19850	0
171	20250326	170200	579270350	19850	19850	19850	19850	0
172	20250326	170100	579270350	19850	19850	19850	19850	0
173	20250326	170000	579270350	19850	19850	19850	19850	0
174	20250326	165900	579270350	19850	19850	19850	19850	0
175	20250326	165800	579270350	19850	19850	19850	19850	0
176	20250326	165700	579270350	19850	19850	19850	19850	0
177	20250326	165600	579270350	19850	19850	19850	19850	0
178	20250326	165500	579270350	19850	19850	19850	19850	0
179	20250326	165400	579270350	19850	19850	19850	19850	0
180	20250326	165300	579270350	19850	19850	19850	19850	0
181	20250326	165200	579270350	19850	19850	19850	19850	0
182	20250326	165100	579270350	19850	19850	19850	19850	755
183	20250326	165000	579270350	19850	19850	19850	19850	0
184	20250326	164900	579270350	19850	19850	19850	19850	0
185	20250326	164800	579270350	19850	19850	19850	19850	0
186	20250326	164700	579270350	19850	19850	19850	19850	0
187	20250326	164600	579270350	19850	19850	19850	19850	0
188	20250326	164500	579270350	19850	19850	19850	19850	0
189	20250326	164400	579270350	19850	19850	19850	19850	0
190	20250326	164300	579270350	19850	19850	19850	19850	0
191	20250326	164200	579270350	19850	19850	19850	19850	0
192	20250326	164100	579270350	19850	19850	19850	19850	0
193	20250326	164000	579270350	19850	19850	19850	19850	0
194	20250326	163900	579270350	19850	19850	19850	19850	0
195	20250326	163800	579270350	19850	19850	19850	19850	0
196	20250326	163700	579270350	19850	19850	19850	19850	0
197	20250326	163600	579270350	19850	19850	19850	19850	0
198	20250326	163500	579270350	19850	19850	19850	19850	0
199	20250326	163400	579270350	19850	19850	19850	19850	0
200	20250326	163300	579270350	19850	19850	19850	19850	0
201	20250326	163200	579270350	19850	19850	19850	19850	0
202	20250326	163100	579270350	19850	19850	19850	19850	0
203	20250326	163000	579270350	19850	19850	19850	19850	0
204	20250326	162900	579270350	19850	19850	19850	19850	0
205	20250326	162800	579270350	19850	19850	19850	19850	0
206	20250326	162700	579270350	19850	19850	19850	19850	0
207	20250326	162600	579270350	19850	19850	19850	19850	0
208	20250326	162500	579270350	19850	19850	19850	19850	0
209	20250326	162400	579270350	19850	19850	19850	19850	0
210	20250326	162300	579270350	19850	19850	19850	19850	0
211	20250326	162200	579270350	19850	19850	19850	19850	0
212	20250326	162100	579270350	19850	19850	19850	19850	755
213	20250326	162000	579270350	19850	19850	19850	19850	0
214	20250326	161900	579270350	19850	19850	19850	19850	0
215	20250326	161800	579270350	19850	19850	19850	19850	0
216	20250326	161700	579270350	19850	19850	19850	19850	0
217	20250326	161600	579270350	19850	19850	19850	19850	0
218	20250326	161500	579270350	19850	19850	19850	19850	0
219	20250326	161400	579270350	19850	19850	19850	19850	0
220	20250326	161300	579270350	19850	19850	19850	19850	0
221	20250326	161200	579270350	19850	19850	19850	19850	0
222	20250326	161100	579270350	19850	19850	19850	19850	0
223	20250326	161000	579270350	19850	19850	19850	19850	0
224	20250326	160900	579270350	19850	19850	19850	19850	0
225	20250326	160800	579270350	19850	19850	19850	19850	0
226	20250326	160700	579270350	19850	19850	19850	19850	0
227	20250326	160600	579270350	19850	19850	19850	19850	0
228	20250326	160500	579270350	19850	19850	19850	19850	0
229	20250326	160400	579270350	19850	19850	19850	19850	0
230	20250326	160300	579270350	19850	19850	19850	19850	0
231	20250326	160200	579270350	19850	19850	19850	19850	0
232	20250326	160100	579270350	19850	19850	19850	19850	0
233	20250326	160000	579270350	19850	19850	19850	19850	0
234	20250326	155900	579270350	19850	19850	19850	19850	0
235	20250326	155800	579270350	19850	19850	19850	19850	0
236	20250326	155700	579270350	19850	19850	19850	19850	0
237	20250326	155600	579270350	19850	19850	19850	19850	0
238	20250326	155500	579270350	19850	19850	19850	19850	0
239	20250326	155400	579270350	19850	19850	19850	19850	0
240	20250326	155300	579270350	19850	19850	19850	19850	0
241	20250326	155200	579270350	19850	19850	19850	19850	0
242	20250326	155100	579270350	19850	19850	19850	19850	755
243	20250326	155000	579270350	19850	19850	19850	19850	0
244	20250326	154900	579270350	19850	19850	19850	19850	0
245	20250326	154800	579270350	19850	19850	19850	19850	0
246	20250326	154700	579270350	19850	19850	19850	19850	0
247	20250326	154600	579270350	19850	19850	19850	19850	0
248	20250326	154500	579270350	19850	19850	19850	19850	0
249	20250326	154400	579270350	19850	19850	19850	19850	0
250	20250326	154300	579270350	19850	19850	19850	19850	0
251	20250326	154200	579270350	19850	19850	19850	19850	0
252	20250326	154100	579270350	19850	19850	19850	19850	0
253	20250326	154000	579270350	19850	19850	19850	19850	0
254	20250326	153900	579270350	19850	19850	19850	19850	0
255	20250326	153800	579270350	19850	19850	19850	19850	0
256	20250326	153700	579270350	19850	19850	19850	19850	0
257	20250326	153600	579270350	19850	19850	19850	19850	0
258	20250326	153500	579270350	19850	19850	19850	19850	0
259	20250326	153400	579270350	19850	19850	19850	19850	0
260	20250326	153300	579270350	19850	19850	19850	19850	0
261	20250326	153200	579270350	19850	19850	19850	19850	0
262	20250326	153100	579270350	19850	19850	19850	19850	0
263	20250326	153000	579270350	19850	19850	19850	19850	755
264	20250326	152900	564283600	19800	19800	19800	19800	0
265	20250326	152800	564283600	19800	19800	19800	19800	0
266	20250326	152700	564283600	19800	19800	19800	19800	0
267	20250326	152600	564283600	19800	19800	19800	19800	0
268	20250326	152500	564283600	19800	19800	19800	19800	0
269	20250326	152400	564283600	19800	19800	19800	19800	0
270	20250326	152300	564283600	19800	19800	19800	19800	0
271	20250326	152200	564283600	19800	19800	19800	19800	0
272	20250326	152100	564283600	19800	19800	19800	19800	0
273	20250326	152000	564283600	19800	19800	19800	19800	0
274	20250326	151900	564283600	19800	19800	19810	19800	451
275	20250326	151800	555353790	19840	19840	19840	19840	0
276	20250326	151700	555353790	19840	19820	19840	19820	145
277	20250326	151600	552478830	19780	19780	19780	19780	9
278	20250326	151500	552300810	19780	19810	19810	19780	3
279	20250326	151400	552241410	19810	19810	19810	19810	69
280	20250326	151300	550874520	19810	19800	19810	19800	130
281	20250326	151200	548300290	19760	19760	19760	19760	0
282	20250326	151100	548300290	19760	19760	19760	19760	7
283	20250326	151000	548161970	19800	19800	19800	19800	0
284	20250326	150900	548161970	19800	19800	19800	19800	71
285	20250326	150800	546756170	19810	19810	19810	19810	18
286	20250326	150700	546399590	19810	19810	19810	19810	0
287	20250326	150600	546399590	19810	19810	19810	19810	0
288	20250326	150500	546399590	19810	19810	19810	19810	0
289	20250326	150400	546399590	19810	19810	19810	19810	33
290	20250326	150300	545745860	19810	19810	19810	19810	31
291	20250326	150200	545131750	19810	19810	19810	19810	0
292	20250326	150100	545131750	19810	19800	19810	19800	16
293	20250326	150000	544814870	19800	19800	19800	19800	0
294	20250326	145900	544814870	19800	19800	19800	19800	48
295	20250326	145800	543864470	19800	19800	19800	19800	0
296	20250326	145700	543864470	19800	19800	19800	19800	12
297	20250326	145600	543626870	19800	19800	19800	19800	4
298	20250326	145500	543547670	19800	19800	19800	19800	17
299	20250326	145400	543211070	19800	19800	19800	19800	18
300	20250326	145300	542854670	19800	19800	19800	19800	96
301	20250326	145200	540953870	19800	19800	19800	19800	0
302	20250326	145100	540953870	19800	19800	19800	19800	22
303	20250326	145000	540518270	19800	19800	19800	19800	1
304	20250326	144900	540498470	19800	19760	19800	19760	113
305	20250326	144800	538262390	19760	19760	19760	19760	141
306	20250326	144700	535476230	19790	19790	19790	19790	100
307	20250326	144600	533497230	19760	19760	19760	19760	6
308	20250326	144500	533378670	19780	19770	19780	19770	29
309	20250326	144400	532805180	19770	19780	19780	19770	33
310	20250326	144300	532152550	19780	19780	19780	19780	0
311	20250326	144200	532152550	19780	19810	19810	19780	25
312	20250326	144100	531657750	19760	19770	19770	19760	866
313	20250326	144000	514536960	19770	19770	19770	19770	0
314	20250326	143900	514536960	19770	19770	19770	19770	0
315	20250326	143800	514536960	19770	19770	19770	19770	0
316	20250326	143700	514536960	19770	19770	19770	19770	2
317	20250326	143600	514497420	19770	19780	19780	19770	52
318	20250326	143500	513469360	19770	19770	19770	19770	0
319	20250326	143400	513469360	19770	19790	19800	19770	101
320	20250326	143300	511470940	19770	19770	19770	19770	0
321	20250326	143200	511470940	19770	19770	19770	19770	0
322	20250326	143100	511470940	19770	19780	19780	19770	7
323	20250326	143000	511332530	19780	19780	19780	19780	50
324	20250326	142900	510343530	19790	19790	19790	19790	24
325	20250326	142800	509868570	19790	19790	19790	19790	0
326	20250326	142700	509868570	19790	19790	19790	19790	0
327	20250326	142600	509868570	19790	19790	19790	19790	5
328	20250326	142500	509769620	19790	19790	19790	19790	0
329	20250326	142400	509769620	19790	19770	19790	19770	55
330	20250326	142300	508681750	19780	19780	19780	19780	0
331	20250326	142200	508681750	19780	19780	19780	19780	12
332	20250326	142100	508444390	19810	19780	19810	19780	5
333	20250326	142000	508345460	19800	19800	19800	19800	0
334	20250326	141900	508345460	19800	19800	19800	19800	0
335	20250326	141800	508345460	19800	19800	19800	19800	296
336	20250326	141700	502484660	19800	19800	19800	19800	0
337	20250326	141600	502484660	19800	19800	19800	19800	2
338	20250326	141500	502445060	19820	19820	19820	19820	0
339	20250326	141400	502445060	19820	19800	19820	19800	199
340	20250326	141300	498504840	19800	19800	19800	19800	0
341	20250326	141200	498504840	19800	19810	19810	19800	15
342	20250326	141100	498207780	19810	19830	19830	19810	141
343	20250326	141000	495414070	19840	19840	19840	19840	0
344	20250326	140900	495414070	19840	19840	19840	19840	0
345	20250326	140800	495414070	19840	19840	19840	19840	0
346	20250326	140700	495414070	19840	19840	19840	19840	0
347	20250326	140600	495414070	19840	19830	19840	19830	121
348	20250326	140500	493014100	19830	19830	19830	19830	0
349	20250326	140400	493014100	19830	19830	19830	19830	0
350	20250326	140300	493014100	19830	19830	19830	19830	0
351	20250326	140200	493014100	19830	19830	19830	19830	0
352	20250326	140100	493014100	19830	19830	19830	19830	0
353	20250326	140000	493014100	19830	19830	19830	19830	11
354	20250326	135900	492795970	19820	19820	19820	19820	0
355	20250326	135800	492795970	19820	19820	19820	19820	155
356	20250326	135700	489723870	19820	19820	19820	19820	36
357	20250326	135600	489010350	19820	19820	19820	19820	0
358	20250326	135500	489010350	19820	19830	19830	19820	424
359	20250326	135400	480605660	19820	19820	19820	19820	0
360	20250326	135300	480605660	19820	19820	19820	19820	12
361	20250326	135200	480367820	19820	19820	19820	19820	0
362	20250326	135100	480367820	19820	19820	19820	19820	9
363	20250326	135000	480189440	19820	19820	19820	19820	0
364	20250326	134900	480189440	19820	19820	19820	19820	9
365	20250326	134800	480011060	19820	19820	19820	19820	0
366	20250326	134700	480011060	19820	19820	19820	19820	7
367	20250326	134600	479872320	19820	19820	19820	19820	61
368	20250326	134500	478663300	19840	19840	19840	19840	0
369	20250326	134400	478663300	19840	19840	19840	19840	191
370	20250326	134300	474873860	19840	19840	19840	19840	0
371	20250326	134200	474873860	19840	19840	19840	19840	0
372	20250326	134100	474873860	19840	19850	19850	19840	12
373	20250326	134000	474635760	19840	19840	19840	19840	0
374	20250326	133900	474635760	19840	19840	19840	19840	0
375	20250326	133800	474635760	19840	19840	19840	19840	0
376	20250326	133700	474635760	19840	19840	19840	19840	0
377	20250326	133600	474635760	19840	19810	19840	19810	107
378	20250326	133500	472514630	19820	19820	19820	19820	3
379	20250326	133400	472455170	19810	19810	19810	19810	9
380	20250326	133300	472276880	19810	19810	19810	19810	0
381	20250326	133200	472276880	19810	19810	19810	19810	6
382	20250326	133100	472158020	19810	19810	19810	19810	2
383	20250326	133000	472118400	19810	19810	19810	19810	6
384	20250326	132900	471999540	19810	19820	19820	19810	19
385	20250326	132800	471623040	19820	19820	19820	19820	9
386	20250326	132700	471444660	19820	19820	19820	19820	3
387	20250326	132600	471385200	19820	19820	19820	19820	4
388	20250326	132500	471305920	19820	19820	19820	19820	7
389	20250326	132400	471167180	19820	19820	19820	19820	0
390	20250326	132300	471167180	19820	19830	19830	19820	7
391	20250326	132200	471028420	19820	19850	19850	19820	10
392	20250326	132100	470830070	19850	19850	19850	19850	15
393	20250326	132000	470532320	19860	19850	19860	19850	11
394	20250326	131900	470313960	19850	19850	19850	19850	0
395	20250326	131800	470313960	19850	19850	19850	19850	0
396	20250326	131700	470313960	19850	19850	19850	19850	0
397	20250326	131600	470313960	19850	19820	19850	19820	164
398	20250326	131500	467059840	19820	19820	19820	19820	5
399	20250326	131400	466960740	19820	19820	19820	19820	0
400	20250326	131300	466960740	19820	19820	19820	19820	5
401	20250326	131200	466861640	19840	19840	19840	19840	10
402	20250326	131100	466663240	19840	19840	19840	19840	0
403	20250326	131000	466663240	19840	19840	19840	19840	0
404	20250326	130900	466663240	19840	19840	19840	19840	0
405	20250326	130800	466663240	19840	19840	19840	19840	1
406	20250326	130700	466643400	19840	19840	19840	19840	0
407	20250326	130600	466643400	19840	19840	19840	19840	0
408	20250326	130500	466643400	19840	19800	19840	19800	226
409	20250326	130400	462163880	19790	19790	19790	19790	0
410	20250326	130300	462163880	19790	19790	19790	19790	0
411	20250326	130200	462163880	19790	19780	19790	19780	123
412	20250326	130100	459730710	19780	19780	19780	19780	2
413	20250326	130000	459691150	19780	19780	19780	19780	7
414	20250326	125900	459552690	19800	19800	19800	19800	0
415	20250326	125800	459552690	19800	19800	19800	19800	0
416	20250326	125700	459552690	19800	19800	19800	19800	0
417	20250326	125600	459552690	19800	19800	19800	19800	0
418	20250326	125500	459552690	19800	19800	19800	19800	17
419	20250326	125400	459216090	19800	19800	19800	19800	1
420	20250326	125300	459196290	19800	19780	19800	19780	58
421	20250326	125200	458048480	19780	19820	19820	19780	35
422	20250326	125100	457355780	19780	19780	19780	19780	7
423	20250326	125000	457217320	19820	19820	19820	19820	1
424	20250326	124900	457197500	19780	19820	19820	19780	7
425	20250326	124800	457058960	19780	19780	19780	19780	13
426	20250326	124700	456801820	19780	19780	19780	19780	5
427	20250326	124600	456702920	19780	19780	19780	19780	3
428	20250326	124500	456643580	19790	19790	19790	19790	0
429	20250326	124400	456643580	19790	19800	19800	19790	12
430	20250326	124300	456406060	19800	19800	19810	19800	97
431	20250326	124200	454485420	19790	19790	19790	19790	0
432	20250326	124100	454485420	19790	19780	19790	19780	74
433	20250326	124000	453021290	19790	19800	19800	19780	151
434	20250326	123900	450033790	19800	19800	19800	19800	1
435	20250326	123800	450013990	19800	19800	19800	19800	7
436	20250326	123700	449875390	19800	19800	19800	19800	40
437	20250326	123600	449083390	19800	19800	19800	19800	3
438	20250326	123500	449023990	19800	19800	19800	19800	7
439	20250326	123400	448885390	19810	19800	19810	19800	5
440	20250326	123300	448786380	19800	19800	19800	19800	11
441	20250326	123200	448568580	19800	19800	19810	19800	110
442	20250326	123100	446390180	19800	19800	19800	19800	6
443	20250326	123000	446271380	19820	19810	19820	19800	10
444	20250326	122900	446073290	19840	19840	19840	19840	0
445	20250326	122800	446073290	19840	19840	19840	19840	0
446	20250326	122700	446073290	19840	19840	19840	19840	0
447	20250326	122600	446073290	19840	19840	19850	19840	5
448	20250326	122500	445974080	19840	19840	19840	19840	0
449	20250326	122400	445974080	19840	19840	19840	19840	0
450	20250326	122300	445974080	19840	19840	19840	19840	0
451	20250326	122200	445974080	19840	19840	19840	19840	0
452	20250326	122100	445974080	19840	19840	19840	19840	0
453	20250326	122000	445974080	19840	19840	19840	19840	0
454	20250326	121900	445974080	19840	19840	19840	19840	0
455	20250326	121800	445974080	19840	19840	19840	19840	1
456	20250326	121700	445954240	19810	19810	19810	19810	0
457	20250326	121600	445954240	19810	19800	19820	19800	115
458	20250326	121500	443675670	19800	19860	19860	19800	120
459	20250326	121400	441293230	19870	19870	19870	19870	33
460	20250326	121300	440637520	19870	19870	19870	19870	5
461	20250326	121200	440538170	19870	19870	19870	19870	7
462	20250326	121100	440399080	19890	19870	19890	19870	4
463	20250326	121000	440319580	19870	19870	19870	19870	6
464	20250326	120900	440200360	19870	19870	19870	19870	4
465	20250326	120800	440120880	19870	19870	19870	19870	4
466	20250326	120700	440041400	19890	19890	19890	19890	29
467	20250326	120600	439464590	19900	19890	19900	19890	4
468	20250326	120500	439385020	19890	19890	19890	19890	5
469	20250326	120400	439285570	19890	19890	19890	19890	4
470	20250326	120300	439206010	19890	19890	19890	19890	8
471	20250326	120200	439046890	19890	19890	19890	19890	11
472	20250326	120100	438828100	19890	19900	19900	19890	17
473	20250326	120000	438489910	19895	19895	19895	19895	0
474	20250326	115900	438489910	19895	19895	19895	19895	5
475	20250326	115800	438390435	19900	19900	19900	19900	0
476	20250326	115700	438390435	19900	19900	19900	19900	6
477	20250326	115600	438271035	19890	19890	19890	19890	15
478	20250326	115500	437972685	19890	19870	19890	19870	22
479	20250326	115400	437535265	19870	19870	19870	19870	7
480	20250326	115300	437396175	19870	19870	19870	19870	7
481	20250326	115200	437257085	19870	19870	19870	19870	0
482	20250326	115100	437257085	19870	19870	19870	19870	2
483	20250326	115000	437217345	19870	19870	19870	19870	7
484	20250326	114900	437078255	19900	19900	19900	19900	0
485	20250326	114800	437078255	19900	19900	19900	19900	0
486	20250326	114700	437078255	19900	19900	19900	19900	0
487	20250326	114600	437078255	19900	19900	19900	19900	0
488	20250326	114500	437078255	19900	19900	19900	19900	0
489	20250326	114400	437078255	19900	19900	19900	19900	0
490	20250326	114300	437078255	19900	19870	19900	19870	84
491	20250326	114200	435407075	19890	19890	19890	19890	0
492	20250326	114100	435407075	19890	19870	19890	19870	17
493	20250326	114000	435069005	19870	19870	19870	19870	6
494	20250326	113900	434949785	19870	19870	19870	19870	0
495	20250326	113800	434949785	19870	19870	19870	19870	6
496	20250326	113700	434830565	19900	19910	19910	19900	23
497	20250326	113600	434372855	19900	19900	19900	19900	82
498	20250326	113500	432741055	19900	19900	19900	19900	5
499	20250326	113400	432641555	19900	19900	19900	19900	1
500	20250326	113300	432621655	19900	19900	19900	19900	0
501	20250326	113200	432621655	19900	19900	19900	19900	0
502	20250326	113100	432621655	19900	19910	19920	19900	52
503	20250326	113000	431586415	19910	19910	19910	19900	149
504	20250326	112900	428620785	19950	19950	19950	19950	4558
505	20250326	112800	337688685	19960	19960	19960	19960	0
506	20250326	112700	337688685	19960	19960	19960	19960	0
507	20250326	112600	337688685	19960	19960	19960	19960	0
508	20250326	112500	337688685	19960	19960	19960	19960	0
509	20250326	112400	337688685	19960	19960	19960	19960	0
510	20250326	112300	337688685	19960	19960	19960	19960	0
511	20250326	112200	337688685	19960	19960	19960	19960	31
512	20250326	112100	337069925	19980	19980	19980	19980	0
513	20250326	112000	337069925	19980	19980	19980	19980	0
514	20250326	111900	337069925	19980	19960	19980	19960	36
515	20250326	111800	336350965	19960	19960	19960	19960	0
516	20250326	111700	336350965	19960	19960	19960	19960	0
517	20250326	111600	336350965	19960	19960	19960	19960	0
518	20250326	111500	336350965	19960	19960	19960	19960	0
519	20250326	111400	336350965	19960	20000	20000	19960	22
520	20250326	111300	335911365	20000	20000	20000	20000	91
521	20250326	111200	334091365	20000	20000	20000	20000	10
522	20250326	111100	333891365	20000	19950	20000	19950	451
523	20250326	111000	324886415	20000	20000	20000	20000	0
524	20250326	110900	324886415	20000	20000	20000	20000	0
525	20250326	110800	324886415	20000	20000	20000	20000	0
526	20250326	110700	324886415	20000	20000	20000	20000	1
527	20250326	110600	324866415	20000	20000	20000	20000	1
528	20250326	110500	324846415	20000	20000	20000	20000	56
529	20250326	110400	323726415	20000	20000	20000	20000	0
530	20250326	110300	323726415	20000	20000	20000	20000	0
531	20250326	110200	323726415	20000	20000	20000	20000	0
532	20250326	110100	323726415	20000	20000	20000	20000	1
533	20250326	110000	323706415	20000	20000	20000	20000	400
534	20250326	105900	315706415	20000	20000	20000	20000	101
535	20250326	105800	313686415	20000	20000	20000	20000	10
536	20250326	105700	313486415	20000	20000	20000	20000	97
537	20250326	105600	311546415	20000	19990	20000	19990	251
538	20250326	105500	306526425	19990	19920	19990	19920	303
539	20250326	105400	300479565	19900	19900	19900	19900	1
540	20250326	105300	300459665	19900	19900	19900	19900	500
541	20250326	105200	290509665	19900	19880	19900	19880	291
542	20250326	105100	284720675	19850	19850	19850	19850	211
543	20250326	105000	280532325	19840	19840	19840	19840	98
544	20250326	104900	278588005	19830	19830	19830	19830	19
545	20250326	104800	278211235	19830	19830	19830	19830	0
546	20250326	104700	278211235	19830	19830	19830	19830	0
547	20250326	104600	278211235	19830	19830	19830	19830	0
548	20250326	104500	278211235	19830	19820	19830	19820	60
549	20250326	104400	277021735	19800	19800	19800	19800	0
550	20250326	104300	277021735	19800	19810	19810	19800	121
551	20250326	104200	274624755	19800	19800	19800	19800	222
552	20250326	104100	270229155	19770	19770	19770	19770	0
553	20250326	104000	270229155	19770	19800	19800	19770	25
554	20250326	103900	269734875	19800	19800	19800	19770	57
555	20250326	103800	268607925	19770	19770	19770	19770	0
556	20250326	103700	268607925	19770	19770	19770	19770	0
557	20250326	103600	268607925	19770	19770	19770	19770	3
558	20250326	103500	268548615	19770	19770	19770	19770	0
559	20250326	103400	268548615	19770	19770	19770	19770	2
560	20250326	103300	268509075	19800	19800	19800	19800	1
561	20250326	103200	268489275	19800	19800	19800	19800	48
562	20250326	103100	267538875	19770	19770	19770	19770	13
563	20250326	103000	267281865	19800	19800	19800	19800	0
564	20250326	102900	267281865	19800	19800	19800	19800	1
565	20250326	102800	267262065	19800	19800	19800	19800	0
566	20250326	102700	267262065	19800	19800	19800	19800	0
567	20250326	102600	267262065	19800	19790	19800	19790	529
568	20250326	102500	256791745	19790	19790	19790	19790	0
569	20250326	102400	256791745	19790	19790	19790	19790	0
570	20250326	102300	256791745	19790	19760	19790	19760	33
571	20250326	102200	256139605	19790	19790	19790	19790	0
572	20250326	102100	256139605	19790	19790	19790	19790	5
573	20250326	102000	256040655	19790	19790	19790	19790	1
574	20250326	101900	256020865	19750	19750	19750	19750	1
575	20250326	101800	256001115	19780	19780	19780	19780	0
576	20250326	101700	256001115	19780	19740	19780	19740	291
577	20250326	101600	250253625	19760	19740	19760	19740	53
578	20250326	101500	249206665	19790	19790	19790	19790	0
579	20250326	101400	249206665	19790	19790	19790	19790	0
580	20250326	101300	249206665	19790	19790	19790	19790	0
581	20250326	101200	249206665	19790	19790	19790	19790	0
582	20250326	101100	249206665	19790	19790	19790	19790	0
583	20250326	101000	249206665	19790	19790	19790	19790	3
584	20250326	100900	249147295	19700	19700	19700	19700	0
585	20250326	100800	249147295	19700	19700	19700	19700	0
586	20250326	100700	249147295	19700	19700	19700	19700	0
587	20250326	100600	249147295	19700	19700	19700	19700	0
588	20250326	100500	249147295	19700	19700	19700	19700	35
589	20250326	100400	248457795	19700	19700	19700	19700	10
590	20250326	100300	248260795	19710	19670	19710	19670	680
591	20250326	100200	234877505	19630	19650	19650	19630	1100
592	20250326	100100	213281615	19650	19650	19650	19650	1
593	20250326	100000	213261965	19650	19650	19650	19650	0
594	20250326	095900	213261965	19650	19650	19650	19650	0
595	20250326	095800	213261965	19650	19650	19650	19650	1
596	20250326	095700	213242315	19670	19660	19670	19660	55
597	20250326	095600	212160855	19640	19640	19640	19640	100
598	20250326	095500	210196855	19660	19660	19660	19660	0
599	20250326	095400	210196855	19660	19660	19660	19660	0
600	20250326	095300	210196855	19660	19630	19660	19630	12
601	20250326	095200	209961265	19640	19660	19660	19640	14
602	20250326	095100	209686145	19650	19650	19650	19650	62
603	20250326	095000	208467845	19640	19650	19650	19640	7
604	20250326	094900	208330305	19660	19660	19660	19660	1
605	20250326	094800	208310645	19660	19660	19670	19660	301
606	20250326	094700	202392975	19650	19630	19650	19630	165
607	20250326	094600	199153985	19620	19620	19620	19620	50
608	20250326	094500	198172985	19630	19630	19630	19630	7
609	20250326	094400	198035575	19620	19620	19620	19620	40
610	20250326	094300	197250775	19610	19610	19610	19610	0
611	20250326	094200	197250775	19610	19610	19610	19610	0
612	20250326	094100	197250775	19610	19610	19610	19610	0
613	20250326	094000	197250775	19610	19610	19610	19610	0
614	20250326	093900	197250775	19610	19620	19620	19610	129
615	20250326	093800	194720205	19620	19620	19620	19620	347
616	20250326	093700	187912065	19620	19620	19620	19620	0
617	20250326	093600	187912065	19620	19630	19630	19620	202
618	20250326	093500	183948815	19630	19620	19630	19620	27
619	20250326	093400	183419015	19620	19610	19620	19610	164
620	20250326	093300	180202835	19610	19610	19610	19610	616
621	20250326	093200	168123075	19610	19610	19620	19610	246
622	20250326	093100	163298865	19620	19620	19630	19620	45
623	20250326	093000	162415565	19630	19620	19630	19610	566
624	20250326	092900	151308045	19620	19620	19620	19620	21
625	20250326	092800	150896025	19610	19610	19610	19610	323
626	20250326	092700	144561995	19600	19620	19620	19600	232
627	20250326	092600	140012685	19620	19630	19630	19620	82
628	20250326	092500	138403035	19630	19630	19630	19630	5
629	20250326	092400	138304885	19630	19630	19630	19630	3
630	20250326	092300	138245995	19630	19640	19640	19610	329
631	20250326	092200	131790295	19630	19690	19700	19630	938
632	20250326	092100	113351385	19690	19690	19690	19690	0
633	20250326	092000	113351385	19690	19675	19690	19675	101
634	20250326	091900	111362710	19680	19700	19700	19670	1236
635	20250326	091800	87027760	19700	19700	19700	19700	10
636	20250326	091700	86830760	19690	19690	19690	19690	0
637	20250326	091600	86830760	19690	19690	19690	19690	150
638	20250326	091500	83877260	19690	19690	19690	19690	180
639	20250326	091400	80333060	19690	19700	19700	19690	214
640	20250326	091300	76118190	19710	19700	19710	19690	200
641	20250326	091200	72179160	19700	19700	19700	19700	0
642	20250326	091100	72179160	19700	19700	19740	19700	243
643	20250326	091000	67390610	19690	19690	19690	19690	0
644	20250326	090900	67390610	19690	19740	19760	19670	1688
645	20250326	090800	34138660	19780	19780	19780	19780	77
646	20250326	090700	32615600	19730	19730	19730	19730	246
647	20250326	090600	27762020	19770	19870	19870	19770	295
648	20250326	090500	21914890	19870	19940	19940	19870	218
649	20250326	090400	17579100	19940	19940	19940	19940	19
650	20250326	090300	17200240	20050	20050	20050	20050	0
651	20250326	090200	17200240	20050	19900	20050	19900	731
652	20250326	090100	2652440	19900	19900	19900	19890	19
653	20250326	090000	2274350	19900	20000	20000	19900	114