KissMeData/092870/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	200400	2151916200	12440	12440	12440	12440	1562
3	20250325	200300	2151916200	12440	12440	12440	12440	0
4	20250325	200200	2151916200	12440	12440	12440	12440	0
5	20250325	200100	2151916200	12440	12440	12440	12440	0
6	20250325	200000	2151916200	12440	12440	12440	12440	0
7	20250325	195900	2151916200	12440	12440	12440	12440	0
8	20250325	195800	2151916200	12440	12440	12440	12440	0
9	20250325	195700	2151916200	12440	12440	12440	12440	0
10	20250325	195600	2151916200	12440	12440	12440	12440	0
11	20250325	195500	2151916200	12440	12440	12440	12440	0
12	20250325	195400	2151916200	12440	12440	12440	12440	0
13	20250325	195300	2151916200	12440	12440	12440	12440	0
14	20250325	195200	2151916200	12440	12440	12440	12440	0
15	20250325	195100	2151916200	12440	12440	12440	12440	0
16	20250325	195000	2151916200	12440	12440	12440	12440	0
17	20250325	194900	2151916200	12440	12440	12440	12440	0
18	20250325	194800	2151916200	12440	12440	12440	12440	0
19	20250325	194700	2151916200	12440	12440	12440	12440	0
20	20250325	194600	2151916200	12440	12440	12440	12440	0
21	20250325	194500	2151916200	12440	12440	12440	12440	0
22	20250325	194400	2151916200	12440	12440	12440	12440	0
23	20250325	194300	2151916200	12440	12440	12440	12440	0
24	20250325	194200	2151916200	12440	12440	12440	12440	0
25	20250325	194100	2151916200	12440	12440	12440	12440	0
26	20250325	194000	2151916200	12440	12440	12440	12440	0
27	20250325	193900	2151916200	12440	12440	12440	12440	0
28	20250325	193800	2151916200	12440	12440	12440	12440	0
29	20250325	193700	2151916200	12440	12440	12440	12440	0
30	20250325	193600	2151916200	12440	12440	12440	12440	0
31	20250325	193500	2151916200	12440	12440	12440	12440	0
32	20250325	193400	2151916200	12440	12440	12440	12440	1562
33	20250325	193300	2151916200	12440	12440	12440	12440	0
34	20250325	193200	2151916200	12440	12440	12440	12440	0
35	20250325	193100	2151916200	12440	12440	12440	12440	0
36	20250325	193000	2151916200	12440	12440	12440	12440	0
37	20250325	192900	2151916200	12440	12440	12440	12440	0
38	20250325	192800	2151916200	12440	12440	12440	12440	0
39	20250325	192700	2151916200	12440	12440	12440	12440	0
40	20250325	192600	2151916200	12440	12440	12440	12440	0
41	20250325	192500	2151916200	12440	12440	12440	12440	0
42	20250325	192400	2151916200	12440	12440	12440	12440	0
43	20250325	192300	2151916200	12440	12440	12440	12440	0
44	20250325	192200	2151916200	12440	12440	12440	12440	0
45	20250325	192100	2151916200	12440	12440	12440	12440	0
46	20250325	192000	2151916200	12440	12440	12440	12440	0
47	20250325	191900	2151916200	12440	12440	12440	12440	0
48	20250325	191800	2151916200	12440	12440	12440	12440	0
49	20250325	191700	2151916200	12440	12440	12440	12440	0
50	20250325	191600	2151916200	12440	12440	12440	12440	0
51	20250325	191500	2151916200	12440	12440	12440	12440	0
52	20250325	191400	2151916200	12440	12440	12440	12440	0
53	20250325	191300	2151916200	12440	12440	12440	12440	0
54	20250325	191200	2151916200	12440	12440	12440	12440	0
55	20250325	191100	2151916200	12440	12440	12440	12440	0
56	20250325	191000	2151916200	12440	12440	12440	12440	0
57	20250325	190900	2151916200	12440	12440	12440	12440	0
58	20250325	190800	2151916200	12440	12440	12440	12440	0
59	20250325	190700	2151916200	12440	12440	12440	12440	0
60	20250325	190600	2151916200	12440	12440	12440	12440	0
61	20250325	190500	2151916200	12440	12440	12440	12440	0
62	20250325	190400	2151916200	12440	12440	12440	12440	1562
63	20250325	190300	2151916200	12440	12440	12440	12440	0
64	20250325	190200	2151916200	12440	12440	12440	12440	0
65	20250325	190100	2151916200	12440	12440	12440	12440	0
66	20250325	190000	2151916200	12440	12440	12440	12440	0
67	20250325	185900	2151916200	12440	12440	12440	12440	0
68	20250325	185800	2151916200	12440	12440	12440	12440	0
69	20250325	185700	2151916200	12440	12440	12440	12440	0
70	20250325	185600	2151916200	12440	12440	12440	12440	0
71	20250325	185500	2151916200	12440	12440	12440	12440	0
72	20250325	185400	2151916200	12440	12440	12440	12440	0
73	20250325	185300	2151916200	12440	12440	12440	12440	0
74	20250325	185200	2151916200	12440	12440	12440	12440	0
75	20250325	185100	2151916200	12440	12440	12440	12440	0
76	20250325	185000	2151916200	12440	12440	12440	12440	0
77	20250325	184900	2151916200	12440	12440	12440	12440	0
78	20250325	184800	2151916200	12440	12440	12440	12440	0
79	20250325	184700	2151916200	12440	12440	12440	12440	0
80	20250325	184600	2151916200	12440	12440	12440	12440	0
81	20250325	184500	2151916200	12440	12440	12440	12440	0
82	20250325	184400	2151916200	12440	12440	12440	12440	0
83	20250325	184300	2151916200	12440	12440	12440	12440	0
84	20250325	184200	2151916200	12440	12440	12440	12440	0
85	20250325	184100	2151916200	12440	12440	12440	12440	0
86	20250325	184000	2151916200	12440	12440	12440	12440	0
87	20250325	183900	2151916200	12440	12440	12440	12440	0
88	20250325	183800	2151916200	12440	12440	12440	12440	0
89	20250325	183700	2151916200	12440	12440	12440	12440	0
90	20250325	183600	2151916200	12440	12440	12440	12440	0
91	20250325	183500	2151916200	12440	12440	12440	12440	0
92	20250325	183400	2151916200	12440	12440	12440	12440	1562
93	20250325	183300	2151916200	12440	12440	12440	12440	0
94	20250325	183200	2151916200	12440	12440	12440	12440	0
95	20250325	183100	2151916200	12440	12440	12440	12440	0
96	20250325	183000	2151916200	12440	12440	12440	12440	0
97	20250325	182900	2151916200	12440	12440	12440	12440	0
98	20250325	182800	2151916200	12440	12440	12440	12440	0
99	20250325	182700	2151916200	12440	12440	12440	12440	0
100	20250325	182600	2151916200	12440	12440	12440	12440	0
101	20250325	182500	2151916200	12440	12440	12440	12440	0
102	20250325	182400	2151916200	12440	12440	12440	12440	0
103	20250325	182300	2151916200	12440	12440	12440	12440	0
104	20250325	182200	2151916200	12440	12440	12440	12440	0
105	20250325	182100	2151916200	12440	12440	12440	12440	0
106	20250325	182000	2151916200	12440	12440	12440	12440	0
107	20250325	181900	2151916200	12440	12440	12440	12440	0
108	20250325	181800	2151916200	12440	12440	12440	12440	0
109	20250325	181700	2151916200	12440	12440	12440	12440	0
110	20250325	181600	2151916200	12440	12440	12440	12440	0
111	20250325	181500	2151916200	12440	12440	12440	12440	0
112	20250325	181400	2151916200	12440	12440	12440	12440	0
113	20250325	181300	2151916200	12440	12440	12440	12440	0
114	20250325	181200	2151916200	12440	12440	12440	12440	0
115	20250325	181100	2151916200	12440	12440	12440	12440	0
116	20250325	181000	2151916200	12440	12440	12440	12440	0
117	20250325	180900	2151916200	12440	12440	12440	12440	0
118	20250325	180800	2151916200	12440	12440	12440	12440	0
119	20250325	180700	2151916200	12440	12440	12440	12440	0
120	20250325	180600	2151916200	12440	12440	12440	12440	0
121	20250325	180500	2151916200	12440	12440	12440	12440	0
122	20250325	180400	2151916200	12440	12440	12440	12440	1562
123	20250325	180300	2151916200	12440	12440	12440	12440	0
124	20250325	180200	2151916200	12440	12440	12440	12440	0
125	20250325	180100	2151916200	12440	12440	12440	12440	0
126	20250325	180000	2151916200	12440	12440	12440	12440	0
127	20250325	175900	2151916200	12440	12440	12440	12440	0
128	20250325	175800	2151916200	12440	12440	12440	12440	0
129	20250325	175700	2151916200	12440	12440	12440	12440	0
130	20250325	175600	2151916200	12440	12440	12440	12440	0
131	20250325	175500	2151916200	12440	12440	12440	12440	0
132	20250325	175400	2151916200	12440	12440	12440	12440	0
133	20250325	175300	2151916200	12440	12440	12440	12440	0
134	20250325	175200	2151916200	12440	12440	12440	12440	0
135	20250325	175100	2151916200	12440	12440	12440	12440	0
136	20250325	175000	2151916200	12440	12440	12440	12440	0
137	20250325	174900	2151916200	12440	12440	12440	12440	0
138	20250325	174800	2151916200	12440	12440	12440	12440	0
139	20250325	174700	2151916200	12440	12440	12440	12440	0
140	20250325	174600	2151916200	12440	12440	12440	12440	0
141	20250325	174500	2151916200	12440	12440	12440	12440	0
142	20250325	174400	2151916200	12440	12440	12440	12440	0
143	20250325	174300	2151916200	12440	12440	12440	12440	0
144	20250325	174200	2151916200	12440	12440	12440	12440	0
145	20250325	174100	2151916200	12440	12440	12440	12440	0
146	20250325	174000	2151916200	12440	12440	12440	12440	0
147	20250325	173900	2151916200	12440	12440	12440	12440	0
148	20250325	173800	2151916200	12440	12440	12440	12440	0
149	20250325	173700	2151916200	12440	12440	12440	12440	0
150	20250325	173600	2151916200	12440	12440	12440	12440	0
151	20250325	173500	2151916200	12440	12440	12440	12440	0
152	20250325	173400	2151916200	12440	12440	12440	12440	1562
153	20250325	173300	2151916200	12440	12440	12440	12440	0
154	20250325	173200	2151916200	12440	12440	12440	12440	0
155	20250325	173100	2151916200	12440	12440	12440	12440	0
156	20250325	173000	2151916200	12440	12440	12440	12440	0
157	20250325	172900	2151916200	12440	12440	12440	12440	0
158	20250325	172800	2151916200	12440	12440	12440	12440	0
159	20250325	172700	2151916200	12440	12440	12440	12440	0
160	20250325	172600	2151916200	12440	12440	12440	12440	0
161	20250325	172500	2151916200	12440	12440	12440	12440	0
162	20250325	172400	2151916200	12440	12440	12440	12440	0
163	20250325	172300	2151916200	12440	12440	12440	12440	0
164	20250325	172200	2151916200	12440	12440	12440	12440	0
165	20250325	172100	2151916200	12440	12440	12440	12440	0
166	20250325	172000	2151916200	12440	12440	12440	12440	0
167	20250325	171900	2151916200	12440	12440	12440	12440	0
168	20250325	171800	2151916200	12440	12440	12440	12440	0
169	20250325	171700	2151916200	12440	12440	12440	12440	0
170	20250325	171600	2151916200	12440	12440	12440	12440	0
171	20250325	171500	2151916200	12440	12440	12440	12440	0
172	20250325	171400	2151916200	12440	12440	12440	12440	0
173	20250325	171300	2151916200	12440	12440	12440	12440	0
174	20250325	171200	2151916200	12440	12440	12440	12440	0
175	20250325	171100	2151916200	12440	12440	12440	12440	0
176	20250325	171000	2151916200	12440	12440	12440	12440	0
177	20250325	170900	2151916200	12440	12440	12440	12440	0
178	20250325	170800	2151916200	12440	12440	12440	12440	0
179	20250325	170700	2151916200	12440	12440	12440	12440	0
180	20250325	170600	2151916200	12440	12440	12440	12440	0
181	20250325	170500	2151916200	12440	12440	12440	12440	0
182	20250325	170400	2151916200	12440	12440	12440	12440	1562
183	20250325	170300	2151916200	12440	12440	12440	12440	0
184	20250325	170200	2151916200	12440	12440	12440	12440	0
185	20250325	170100	2151916200	12440	12440	12440	12440	0
186	20250325	170000	2151916200	12440	12440	12440	12440	0
187	20250325	165900	2151916200	12440	12440	12440	12440	0
188	20250325	165800	2151916200	12440	12440	12440	12440	0
189	20250325	165700	2151916200	12440	12440	12440	12440	0
190	20250325	165600	2151916200	12440	12440	12440	12440	0
191	20250325	165500	2151916200	12440	12440	12440	12440	0
192	20250325	165400	2151916200	12440	12440	12440	12440	0
193	20250325	165300	2151916200	12440	12440	12440	12440	0
194	20250325	165200	2151916200	12440	12440	12440	12440	0
195	20250325	165100	2151916200	12440	12440	12440	12440	0
196	20250325	165000	2151916200	12440	12440	12440	12440	0
197	20250325	164900	2151916200	12440	12440	12440	12440	0
198	20250325	164800	2151916200	12440	12440	12440	12440	0
199	20250325	164700	2151916200	12440	12440	12440	12440	0
200	20250325	164600	2151916200	12440	12440	12440	12440	0
201	20250325	164500	2151916200	12440	12440	12440	12440	0
202	20250325	164400	2151916200	12440	12440	12440	12440	0
203	20250325	164300	2151916200	12440	12440	12440	12440	0
204	20250325	164200	2151916200	12440	12440	12440	12440	0
205	20250325	164100	2151916200	12440	12440	12440	12440	0
206	20250325	164000	2151916200	12440	12440	12440	12440	0
207	20250325	163900	2151916200	12440	12440	12440	12440	0
208	20250325	163800	2151916200	12440	12440	12440	12440	0
209	20250325	163700	2151916200	12440	12440	12440	12440	0
210	20250325	163600	2151916200	12440	12440	12440	12440	0
211	20250325	163500	2151916200	12440	12440	12440	12440	0
212	20250325	163400	2151916200	12440	12440	12440	12440	1562
213	20250325	163300	2151916200	12440	12440	12440	12440	0
214	20250325	163200	2151916200	12440	12440	12440	12440	0
215	20250325	163100	2151916200	12440	12440	12440	12440	0
216	20250325	163000	2151916200	12440	12440	12440	12440	0
217	20250325	162900	2151916200	12440	12440	12440	12440	0
218	20250325	162800	2151916200	12440	12440	12440	12440	0
219	20250325	162700	2151916200	12440	12440	12440	12440	0
220	20250325	162600	2151916200	12440	12440	12440	12440	0
221	20250325	162500	2151916200	12440	12440	12440	12440	0
222	20250325	162400	2151916200	12440	12440	12440	12440	0
223	20250325	162300	2151916200	12440	12440	12440	12440	0
224	20250325	162200	2151916200	12440	12440	12440	12440	0
225	20250325	162100	2151916200	12440	12440	12440	12440	0
226	20250325	162000	2151916200	12440	12440	12440	12440	0
227	20250325	161900	2151916200	12440	12440	12440	12440	0
228	20250325	161800	2151916200	12440	12440	12440	12440	0
229	20250325	161700	2151916200	12440	12440	12440	12440	0
230	20250325	161600	2151916200	12440	12440	12440	12440	0
231	20250325	161500	2151916200	12440	12440	12440	12440	0
232	20250325	161400	2151916200	12440	12440	12440	12440	0
233	20250325	161300	2151916200	12440	12440	12440	12440	0
234	20250325	161200	2151916200	12440	12440	12440	12440	0
235	20250325	161100	2151916200	12440	12440	12440	12440	0
236	20250325	161000	2151916200	12440	12440	12440	12440	0
237	20250325	160900	2151916200	12440	12440	12440	12440	0
238	20250325	160800	2151916200	12440	12440	12440	12440	0
239	20250325	160700	2151916200	12440	12440	12440	12440	0
240	20250325	160600	2151916200	12440	12440	12440	12440	0
241	20250325	160500	2151916200	12440	12440	12440	12440	0
242	20250325	160400	2151916200	12440	12440	12440	12440	1562
243	20250325	160300	2151916200	12440	12440	12440	12440	0
244	20250325	160200	2151916200	12440	12440	12440	12440	0
245	20250325	160100	2151916200	12440	12440	12440	12440	0
246	20250325	160000	2151916200	12440	12440	12440	12440	0
247	20250325	155900	2151916200	12440	12440	12440	12440	0
248	20250325	155800	2151916200	12440	12440	12440	12440	0
249	20250325	155700	2151916200	12440	12440	12440	12440	0
250	20250325	155600	2151916200	12440	12440	12440	12440	0
251	20250325	155500	2151916200	12440	12440	12440	12440	0
252	20250325	155400	2151916200	12440	12440	12440	12440	0
253	20250325	155300	2151916200	12440	12440	12440	12440	0
254	20250325	155200	2151916200	12440	12440	12440	12440	0
255	20250325	155100	2151916200	12440	12440	12440	12440	0
256	20250325	155000	2151916200	12440	12440	12440	12440	0
257	20250325	154900	2151916200	12440	12440	12440	12440	0
258	20250325	154800	2151916200	12440	12440	12440	12440	0
259	20250325	154700	2151916200	12440	12440	12440	12440	0
260	20250325	154600	2151916200	12440	12440	12440	12440	0
261	20250325	154500	2151916200	12440	12440	12440	12440	0
262	20250325	154400	2151916200	12440	12440	12440	12440	0
263	20250325	154300	2151916200	12440	12440	12440	12440	0
264	20250325	154200	2151916200	12440	12440	12440	12440	0
265	20250325	154100	2151916200	12440	12440	12440	12440	0
266	20250325	154000	2151916200	12440	12440	12440	12440	0
267	20250325	153900	2151916200	12440	12440	12440	12440	0
268	20250325	153800	2151916200	12440	12440	12440	12440	0
269	20250325	153700	2151916200	12440	12440	12440	12440	0
270	20250325	153600	2151916200	12440	12440	12440	12440	0
271	20250325	153500	2151916200	12440	12440	12440	12440	0
272	20250325	153400	2151916200	12440	12440	12440	12440	1562
273	20250325	153300	2151916200	12440	12440	12440	12440	0
274	20250325	153200	2151916200	12440	12440	12440	12440	0
275	20250325	153100	2151916200	12440	12440	12440	12440	0
276	20250325	153000	2151916200	12440	12440	12440	12440	1562
277	20250325	152900	2132484920	12540	12540	12540	12540	0
278	20250325	152800	2132484920	12540	12540	12540	12540	0
279	20250325	152700	2132484920	12540	12540	12540	12540	0
280	20250325	152600	2132484920	12540	12540	12540	12540	0
281	20250325	152500	2132484920	12540	12540	12540	12540	0
282	20250325	152400	2132484920	12540	12540	12540	12540	0
283	20250325	152300	2132484920	12540	12540	12540	12540	0
284	20250325	152200	2132484920	12540	12540	12540	12540	0
285	20250325	152100	2132484920	12540	12540	12540	12540	0
286	20250325	152000	2132484920	12540	12540	12540	12540	0
287	20250325	151900	2132484920	12540	12440	12540	12440	58
288	20250325	151800	2131759100	12540	12520	12540	12440	1618
289	20250325	151700	2111566620	12490	12520	12520	12490	3
290	20250325	151600	2111529090	12480	12480	12480	12480	10
291	20250325	151500	2111404290	12460	12460	12460	12460	0
292	20250325	151400	2111404290	12460	12460	12460	12460	0
293	20250325	151300	2111404290	12460	12460	12460	12460	33
294	20250325	151200	2110993110	12460	12460	12460	12460	75
295	20250325	151100	2110058610	12450	12440	12450	12440	482
296	20250325	151000	2104061320	12440	12440	12440	12440	156
297	20250325	150900	2102120680	12450	12450	12450	12440	141
298	20250325	150800	2100366450	12450	12440	12450	12440	40
299	20250325	150700	2099868750	12440	12440	12440	12440	188
300	20250325	150600	2097530030	12440	12540	12540	12440	926
301	20250325	150500	2085987950	12540	12540	12540	12540	1
302	20250325	150400	2085975410	12550	12470	12550	12470	697
303	20250325	150300	2077283660	12470	12470	12470	12470	0
304	20250325	150200	2077283660	12470	12470	12470	12470	20
305	20250325	150100	2077034260	12470	12500	12500	12470	191
306	20250325	150000	2074651760	12560	12510	12560	12510	1000
307	20250325	145900	2062092810	12510	12510	12510	12510	11
308	20250325	145800	2061955200	12510	12460	12510	12460	765
309	20250325	145700	2052398350	12440	12420	12440	12420	22
310	20250325	145600	2052124710	12410	12410	12410	12410	1
311	20250325	145500	2052112300	12440	12440	12440	12440	10
312	20250325	145400	2051987900	12440	12440	12440	12440	0
313	20250325	145300	2051987900	12440	12390	12440	12390	1494
314	20250325	145200	2033461900	12370	12370	12370	12370	50
315	20250325	145100	2032843400	12400	12390	12400	12390	2984
316	20250325	145000	1995863730	12360	12370	12370	12360	76
317	20250325	144900	1994923710	12370	12370	12370	12370	1
318	20250325	144800	1994911340	12360	12360	12360	12360	0
319	20250325	144700	1994911340	12360	12360	12360	12360	0
320	20250325	144600	1994911340	12360	12380	12380	12360	17
321	20250325	144500	1994701050	12410	12380	12410	12370	82
322	20250325	144400	1993686530	12410	12410	12410	12410	0
323	20250325	144300	1993686530	12410	12410	12410	12410	0
324	20250325	144200	1993686530	12410	12410	12410	12410	0
325	20250325	144100	1993686530	12410	12410	12410	12410	1
326	20250325	144000	1993674120	12360	12360	12360	12360	125
327	20250325	143900	1992129120	12350	12350	12350	12350	0
328	20250325	143800	1992129120	12350	12360	12360	12350	101
329	20250325	143700	1990880770	12350	12360	12360	12350	10
330	20250325	143600	1990757260	12350	12350	12350	12350	0
331	20250325	143500	1990757260	12350	12370	12370	12350	112
332	20250325	143400	1989373120	12360	12370	12370	12360	58
333	20250325	143300	1988656120	12440	12430	12440	12430	700
334	20250325	143200	1979948560	12430	12430	12430	12430	0
335	20250325	143100	1979948560	12430	12420	12430	12420	100
336	20250325	143000	1978706350	12350	12350	12350	12350	100
337	20250325	142900	1977471350	12350	12360	12360	12350	100
338	20250325	142800	1976236120	12360	12370	12370	12360	531
339	20250325	142700	1969668790	12370	12360	12370	12360	208
340	20250325	142600	1967097080	12370	12360	12370	12360	82
341	20250325	142500	1966083370	12370	12370	12370	12370	116
342	20250325	142400	1964648450	12370	12370	12370	12370	0
343	20250325	142300	1964648450	12370	12370	12370	12370	30
344	20250325	142200	1964277350	12370	12370	12370	12370	74
345	20250325	142100	1963361970	12370	12380	12380	12370	87
346	20250325	142000	1962285685	12380	12400	12400	12380	239
347	20250325	141900	1959324715	12430	12410	12430	12410	11
348	20250325	141800	1959188105	12440	12440	12440	12440	0
349	20250325	141700	1959188105	12440	12440	12440	12440	0
350	20250325	141600	1959188105	12440	12440	12440	12440	0
351	20250325	141500	1959188105	12440	12400	12440	12400	3
352	20250325	141400	1959150865	12400	12400	12400	12400	0
353	20250325	141300	1959150865	12400	12400	12400	12400	514
354	20250325	141200	1952777265	12400	12400	12400	12400	480
355	20250325	141100	1946825265	12400	12400	12400	12400	201
356	20250325	141000	1944332865	12400	12400	12400	12400	500
357	20250325	140900	1938132865	12400	12400	12400	12400	30
358	20250325	140800	1937760865	12400	12400	12400	12400	143
359	20250325	140700	1935987665	12400	12420	12420	12400	1750
360	20250325	140600	1914285675	12440	12440	12440	12440	0
361	20250325	140500	1914285675	12440	12440	12440	12440	58
362	20250325	140400	1913564155	12410	12410	12410	12410	190
363	20250325	140300	1911206255	12410	12430	12430	12410	1191
364	20250325	140200	1896418035	12430	12440	12440	12420	751
365	20250325	140100	1887083385	12430	12430	12430	12430	0
366	20250325	140000	1887083385	12430	12430	12430	12430	55
367	20250325	135900	1886399735	12430	12430	12430	12430	135
368	20250325	135800	1884721685	12430	12430	12440	12430	10
369	20250325	135700	1884597325	12440	12440	12440	12440	431
370	20250325	135600	1879235685	12440	12450	12450	12440	376
371	20250325	135500	1874557185	12450	12450	12450	12450	0
372	20250325	135400	1874557185	12450	12450	12450	12450	311
373	20250325	135300	1870685235	12500	12500	12500	12500	10
374	20250325	135200	1870560235	12450	12450	12450	12450	0
375	20250325	135100	1870560235	12450	12460	12460	12450	607
376	20250325	135000	1862997955	12460	12460	12460	12460	5
377	20250325	134900	1862935655	12460	12460	12460	12460	0
378	20250325	134800	1862935655	12460	12460	12460	12460	47
379	20250325	134700	1862350035	12460	12460	12460	12460	555
380	20250325	134600	1855434735	12460	12460	12460	12460	50
381	20250325	134500	1854811735	12500	12500	12500	12500	49
382	20250325	134400	1854199235	12470	12490	12490	12470	118
383	20250325	134300	1852726975	12470	12470	12470	12470	28
384	20250325	134200	1852377815	12470	12480	12480	12470	1227
385	20250325	134100	1837077085	12500	12500	12500	12500	1
386	20250325	134000	1837064585	12470	12470	12470	12470	0
387	20250325	133900	1837064585	12470	12470	12470	12470	0
388	20250325	133800	1837064585	12470	12480	12480	12470	19
389	20250325	133700	1836827555	12480	12480	12480	12480	0
390	20250325	133600	1836827555	12480	12500	12500	12480	348
391	20250325	133500	1832484295	12480	12480	12480	12480	4
392	20250325	133400	1832434375	12480	12490	12490	12480	10
393	20250325	133300	1832309535	12490	12490	12490	12490	131
394	20250325	133200	1830673345	12500	12510	12510	12500	451
395	20250325	133100	1825033575	12510	12510	12510	12510	110
396	20250325	133000	1823657475	12520	12520	12520	12520	0
397	20250325	132900	1823657475	12520	12520	12520	12520	312
398	20250325	132800	1819751235	12530	12530	12530	12530	0
399	20250325	132700	1819751235	12530	12530	12530	12530	1
400	20250325	132600	1819738705	12520	12530	12530	12520	680
401	20250325	132500	1811222315	12530	12530	12530	12530	138
402	20250325	132400	1809493175	12510	12540	12540	12510	347
403	20250325	132300	1805149445	12540	12560	12560	12540	44
404	20250325	132200	1804597665	12560	12560	12560	12560	2
405	20250325	132100	1804572545	12510	12510	12510	12510	111
406	20250325	132000	1803183935	12510	12530	12530	12510	35
407	20250325	131900	1802745895	12540	12540	12540	12540	1
408	20250325	131800	1802733355	12540	12550	12550	12540	2730
409	20250325	131700	1768499145	12540	12540	12540	12540	0
410	20250325	131600	1768499145	12540	12550	12550	12540	162
411	20250325	131500	1766467635	12580	12580	12580	12580	1500
412	20250325	131400	1747597635	12550	12550	12550	12550	0
413	20250325	131300	1747597635	12550	12550	12550	12550	6
414	20250325	131200	1747522335	12540	12560	12560	12540	3693
415	20250325	131100	1701206855	12580	12580	12580	12580	2
416	20250325	131000	1701181695	12580	12560	12580	12560	11
417	20250325	130900	1701043375	12550	12570	12570	12550	60
418	20250325	130800	1700289765	12570	12580	12580	12570	144
419	20250325	130700	1698478665	12600	12600	12600	12600	30
420	20250325	130600	1698100665	12590	12590	12590	12590	0
421	20250325	130500	1698100665	12590	12590	12590	12590	0
422	20250325	130400	1698100665	12590	12590	12590	12590	0
423	20250325	130300	1698100665	12590	12590	12590	12590	105
424	20250325	130200	1696778715	12600	12600	12600	12600	3
425	20250325	130100	1696740915	12620	12620	12620	12620	0
426	20250325	130000	1696740915	12620	12620	12620	12620	0
427	20250325	125900	1696740915	12620	12620	12620	12620	35
428	20250325	125800	1696299215	12590	12590	12590	12590	74
429	20250325	125700	1695367555	12590	12590	12590	12590	2
430	20250325	125600	1695342375	12590	12590	12590	12590	43
431	20250325	125500	1694801005	12560	12590	12590	12560	4
432	20250325	125400	1694750675	12590	12590	12590	12590	0
433	20250325	125300	1694750675	12590	12590	12590	12590	0
434	20250325	125200	1694750675	12590	12590	12590	12590	0
435	20250325	125100	1694750675	12590	12630	12630	12590	105
436	20250325	125000	1693427525	12630	12630	12630	12630	0
437	20250325	124900	1693427525	12630	12630	12630	12630	0
438	20250325	124800	1693427525	12630	12630	12630	12630	2
439	20250325	124700	1693402265	12630	12590	12630	12590	318
440	20250325	124600	1689386975	12590	12590	12590	12590	0
441	20250325	124500	1689386975	12590	12590	12590	12590	0
442	20250325	124400	1689386975	12590	12590	12590	12590	20
443	20250325	124300	1689135175	12590	12550	12590	12550	1655
444	20250325	124200	1668302775	12540	12550	12550	12540	301
445	20250325	124100	1664528225	12540	12540	12540	12540	0
446	20250325	124000	1664528225	12540	12540	12540	12540	10
447	20250325	123900	1664402825	12540	12540	12540	12540	27
448	20250325	123800	1664064245	12530	12530	12530	12530	0
449	20250325	123700	1664064245	12530	12530	12530	12530	2
450	20250325	123600	1664039185	12530	12530	12530	12530	54
451	20250325	123500	1663362565	12530	12530	12530	12530	10
452	20250325	123400	1663237265	12550	12550	12550	12550	22
453	20250325	123300	1662961165	12550	12550	12550	12550	0
454	20250325	123200	1662961165	12550	12550	12550	12550	2
455	20250325	123100	1662936065	12550	12550	12550	12550	9
456	20250325	123000	1662823115	12550	12550	12550	12550	1
457	20250325	122900	1662810565	12560	12550	12560	12550	66
458	20250325	122800	1661982255	12550	12550	12550	12550	100
459	20250325	122700	1660727255	12540	12540	12540	12540	0
460	20250325	122600	1660727255	12540	12540	12540	12540	20
461	20250325	122500	1660476455	12530	12510	12530	12510	145
462	20250325	122400	1658660225	12500	12500	12500	12500	0
463	20250325	122300	1658660225	12500	12500	12500	12500	0
464	20250325	122200	1658660225	12500	12510	12510	12500	600
465	20250325	122100	1651159675	12500	12500	12500	12500	0
466	20250325	122000	1651159675	12500	12510	12510	12500	30
467	20250325	121900	1650784665	12500	12500	12500	12500	0
468	20250325	121800	1650784665	12500	12500	12500	12500	0
469	20250325	121700	1650784665	12500	12510	12510	12500	30
470	20250325	121600	1650409485	12510	12510	12510	12510	2
471	20250325	121500	1650384465	12510	12510	12510	12510	14
472	20250325	121400	1650209325	12510	12510	12510	12510	0
473	20250325	121300	1650209325	12510	12510	12510	12510	6
474	20250325	121200	1650134265	12510	12510	12510	12510	5
475	20250325	121100	1650071715	12510	12510	12510	12510	1
476	20250325	121000	1650059205	12510	12520	12520	12510	41
477	20250325	120900	1649546285	12520	12520	12520	12520	1
478	20250325	120800	1649533765	12540	12540	12540	12540	0
479	20250325	120700	1649533765	12540	12540	12540	12540	0
480	20250325	120600	1649533765	12540	12540	12540	12540	59
481	20250325	120500	1648793905	12540	12540	12540	12540	1
482	20250325	120400	1648781365	12540	12540	12540	12540	0
483	20250325	120300	1648781365	12540	12540	12540	12540	0
484	20250325	120200	1648781365	12540	12540	12540	12540	44
485	20250325	120100	1648229605	12540	12540	12540	12540	0
486	20250325	120000	1648229605	12540	12540	12540	12540	1
487	20250325	115900	1648217065	12490	12540	12550	12490	1127
488	20250325	115800	1634133645	12500	12500	12500	12500	0
489	20250325	115700	1634133645	12500	12500	12500	12500	0
490	20250325	115600	1634133645	12500	12500	12500	12500	172
491	20250325	115500	1631983645	12500	12500	12500	12500	71
492	20250325	115400	1631096145	12490	12490	12490	12490	96
493	20250325	115300	1629897105	12490	12480	12490	12480	213
494	20250325	115200	1627238825	12470	12470	12470	12470	0
495	20250325	115100	1627238825	12470	12470	12470	12470	103
496	20250325	115000	1625954415	12470	12480	12480	12470	40
497	20250325	114900	1625455405	12480	12480	12480	12480	0
498	20250325	114800	1625455405	12480	12480	12480	12480	15
499	20250325	114700	1625268205	12480	12480	12480	12480	80
500	20250325	114600	1624269805	12480	12480	12480	12480	1244
501	20250325	114500	1608744685	12490	12490	12490	12490	0
502	20250325	114400	1608744685	12490	12500	12500	12490	193
503	20250325	114300	1606333495	12550	12550	12550	12550	22
504	20250325	114200	1606057395	12550	12550	12550	12550	0
505	20250325	114100	1606057395	12550	12500	12550	12500	5
506	20250325	114000	1605994845	12550	12550	12550	12550	0
507	20250325	113900	1605994845	12550	12550	12550	12550	91
508	20250325	113800	1604852795	12490	12490	12490	12490	1096
509	20250325	113700	1591163755	12490	12500	12500	12490	300
510	20250325	113600	1587416295	12500	12500	12500	12500	0
511	20250325	113500	1587416295	12500	12500	12500	12490	83
512	20250325	113400	1586379585	12490	12490	12490	12490	1
513	20250325	113300	1586367095	12490	12510	12510	12490	750
514	20250325	113200	1576990445	12510	12545	12545	12510	3095
515	20250325	113100	1538240455	12530	12530	12530	12530	1
516	20250325	113000	1538227925	12530	12530	12530	12530	1000
517	20250325	112900	1525697925	12530	12530	12530	12530	10
518	20250325	112800	1525572625	12560	12560	12560	12560	99
519	20250325	112700	1524329185	12560	12560	12560	12560	60
520	20250325	112600	1523575585	12570	12570	12570	12570	0
521	20250325	112500	1523575585	12570	12570	12570	12570	79
522	20250325	112400	1522582555	12570	12550	12570	12510	117
523	20250325	112300	1521114165	12550	12570	12570	12550	15
524	20250325	112200	1520925895	12570	12570	12570	12570	1
525	20250325	112100	1520913325	12570	12560	12570	12500	81
526	20250325	112000	1519895895	12560	12510	12560	12500	94
527	20250325	111900	1518718985	12560	12560	12560	12500	1004
528	20250325	111800	1506148245	12560	12560	12560	12560	0
529	20250325	111700	1506148245	12560	12560	12580	12560	367
530	20250325	111600	1501538705	12580	12600	12600	12570	489
531	20250325	111500	1495389175	12600	12620	12620	12600	592
532	20250325	111400	1487919855	12630	12630	12630	12620	21
533	20250325	111300	1487654725	12620	12620	12620	12620	2
534	20250325	111200	1487629485	12620	12620	12620	12620	19
535	20250325	111100	1487389705	12620	12640	12640	12610	816
536	20250325	111000	1477086835	12630	12630	12630	12630	0
537	20250325	110900	1477086835	12630	12650	12650	12630	598
538	20250325	110800	1469527545	12650	12640	12650	12640	19
539	20250325	110700	1469287345	12640	12640	12640	12640	15
540	20250325	110600	1469097745	12650	12650	12650	12650	10
541	20250325	110500	1468971245	12650	12680	12680	12650	1610
542	20250325	110400	1448588845	12680	12680	12680	12680	30
543	20250325	110300	1448208445	12680	12670	12680	12670	24
544	20250325	110200	1447904355	12670	12670	12670	12670	49
545	20250325	110100	1447283525	12670	12680	12680	12670	2
546	20250325	110000	1447258175	12680	12680	12680	12680	0
547	20250325	105900	1447258175	12680	12680	12680	12680	0
548	20250325	105800	1447258175	12680	12660	12680	12660	248
549	20250325	105700	1444116205	12660	12675	12680	12660	209
550	20250325	105600	1441468740	12670	12670	12670	12670	5
551	20250325	105500	1441405390	12670	12680	12680	12670	6
552	20250325	105400	1441329330	12680	12680	12680	12670	107
553	20250325	105300	1439973620	12670	12670	12670	12670	33
554	20250325	105200	1439555510	12680	12690	12690	12680	402
555	20250325	105100	1434455350	12690	12690	12690	12690	2
556	20250325	105000	1434429970	12690	12720	12720	12690	1908
557	20250325	104900	1410172560	12730	12730	12730	12730	86
558	20250325	104800	1409077780	12730	12730	12730	12730	114
559	20250325	104700	1407626560	12730	12730	12730	12730	1
560	20250325	104600	1407613830	12720	12720	12720	12720	0
561	20250325	104500	1407613830	12720	12710	12720	12710	200
562	20250325	104400	1405070830	12710	12710	12710	12710	50
563	20250325	104300	1404435330	12700	12700	12700	12700	0
564	20250325	104200	1404435330	12700	12720	12720	12700	516
565	20250325	104100	1397880460	12800	12740	12800	12720	1468
566	20250325	104000	1379205780	12750	12750	12750	12750	0
567	20250325	103900	1379205780	12750	12740	12750	12740	207
568	20250325	103800	1376568590	12740	12760	12760	12740	1199
569	20250325	103700	1361284010	12760	12770	12770	12760	723
570	20250325	103600	1352058470	12770	12770	12770	12760	52
571	20250325	103500	1351394910	12770	12770	12770	12770	1
572	20250325	103400	1351382140	12760	12760	12760	12760	57
573	20250325	103300	1350654820	12760	12770	12770	12760	660
574	20250325	103200	1342227330	12810	12780	12810	12770	69
575	20250325	103100	1341345670	12770	12770	12770	12770	11
576	20250325	103000	1341205200	12770	12770	12770	12770	20
577	20250325	102900	1340949800	12770	12770	12770	12770	1
578	20250325	102800	1340937030	12760	12770	12770	12760	21
579	20250325	102700	1340668870	12770	12770	12770	12770	2
580	20250325	102600	1340643330	12770	12760	12770	12760	180
581	20250325	102500	1338345130	12740	12740	12740	12740	0
582	20250325	102400	1338345130	12740	12740	12740	12740	86
583	20250325	102300	1337249490	12740	12750	12750	12740	7
584	20250325	102200	1337160300	12740	12740	12740	12740	79
585	20250325	102100	1336153840	12740	12740	12740	12740	14
586	20250325	102000	1335975480	12730	12740	12740	12730	68
587	20250325	101900	1335109660	12740	12770	12770	12740	11
588	20250325	101800	1334969470	12770	12770	12770	12770	117
589	20250325	101700	1333475380	12740	12760	12760	12740	1520
590	20250325	101600	1314107470	12760	12760	12760	12760	41
591	20250325	101500	1313584310	12750	12750	12750	12750	0
592	20250325	101400	1313584310	12750	12750	12750	12750	53
593	20250325	101300	1312908560	12750	12750	12750	12750	77
594	20250325	101200	1311926810	12750	12750	12750	12750	77
595	20250325	101100	1310945060	12740	12740	12740	12740	230
596	20250325	101000	1308014860	12740	12750	12750	12740	96
597	20250325	100900	1306791010	12750	12750	12750	12750	11
598	20250325	100800	1306650760	12730	12730	12730	12730	10
599	20250325	100700	1306523460	12720	12740	12740	12720	2600
600	20250325	100600	1273443400	12735	12740	12750	12720	405
601	20250325	100500	1268287905	12760	12750	12760	12740	99
602	20250325	100400	1267026455	12750	12750	12750	12750	35
603	20250325	100300	1266580205	12740	12740	12740	12730	935
604	20250325	100200	1254668725	12750	12750	12750	12750	50
605	20250325	100100	1254031225	12740	12750	12750	12740	321
606	20250325	100000	1249941365	12780	12780	12780	12780	0
607	20250325	095900	1249941365	12780	12760	12780	12740	378
608	20250325	095800	1245122065	12790	12780	12790	12780	13
609	20250325	095700	1244955895	12780	12780	12780	12780	5
610	20250325	095600	1244891995	12740	12750	12750	12740	265
611	20250325	095500	1241514845	12790	12750	12790	12740	62
612	20250325	095400	1240723955	12790	12760	12790	12740	197
613	20250325	095300	1238213045	12760	12770	12770	12760	91
614	20250325	095200	1237051685	12770	12750	12770	12750	39
615	20250325	095100	1236554255	12750	12770	12770	12750	1186
616	20250325	095000	1221421825	12760	12830	12830	12760	120
617	20250325	094900	1219888145	12840	12800	12840	12750	1714
618	20250325	094800	1197965405	12800	12830	12840	12800	112
619	20250325	094700	1196529065	12840	12800	12860	12790	248
620	20250325	094600	1193352065	12860	12760	12870	12740	286
621	20250325	094500	1189694185	12740	12800	12830	12700	3832
622	20250325	094400	1140800285	12800	12860	12860	12800	2034
623	20250325	094300	1114721895	12860	12900	12930	12840	3382
624	20250325	094200	1071228955	12900	12860	12990	12830	4810
625	20250325	094100	1009151120	12950	13210	13260	12890	16041
626	20250325	094000	798331130	13950	13950	13950	13950	0
627	20250325	093900	798331130	13950	12740	13950	12740	19782
628	20250325	093800	534071670	12740	12760	12760	12740	19
629	20250325	093700	533829470	12750	12700	12750	12690	530
630	20250325	093600	527087290	12690	12600	12690	12600	1104
631	20250325	093500	513133870	12590	12560	12590	12560	54
632	20250325	093400	512455260	12610	12520	12610	12460	817
633	20250325	093300	502184680	12500	12500	12500	12500	54
634	20250325	093200	501509680	12480	12520	12520	12440	754
635	20250325	093100	492094250	12520	12540	12580	12500	1898
636	20250325	093000	468308040	12550	12530	12580	12530	333
637	20250325	092900	464130150	12550	12600	12600	12530	1486
638	20250325	092800	445433280	12600	12670	12670	12600	5023
639	20250325	092700	381989750	12680	12690	12690	12680	1051
640	20250325	092600	368658060	12700	12710	12710	12700	415
641	20250325	092500	363387460	12710	12710	12710	12710	12
642	20250325	092400	363234940	12700	12700	12720	12690	257
643	20250325	092300	359968130	12680	12680	12690	12680	124
644	20250325	092200	358395790	12670	12710	12710	12660	4582
645	20250325	092100	300245220	12710	12720	12760	12710	966
646	20250325	092000	287960310	12720	12740	12740	12720	1639
647	20250325	091900	267101740	12740	12740	12740	12740	203
648	20250325	091800	264515520	12720	12740	12740	12720	4887
649	20250325	091700	202276940	12720	12750	12750	12720	2340
650	20250325	091600	172474910	12780	12780	12780	12780	0
651	20250325	091500	172474910	12780	12750	12780	12720	329
652	20250325	091400	168270740	12760	12820	12850	12760	1459
653	20250325	091300	149610300	12820	12870	12870	12820	122
654	20250325	091200	148043210	12820	12850	12850	12820	2871
655	20250325	091100	111189810	12850	12850	12850	12850	960
656	20250325	091000	98853810	12840	12900	12900	12840	1090
657	20250325	090900	84842000	12880	12870	12880	12870	26
658	20250325	090800	84507230	12880	12880	12880	12850	1188
659	20250325	090700	69208150	12850	12880	12880	12840	128
660	20250325	090600	67563720	12870	12880	12880	12870	14
661	20250325	090500	67383420	12920	12930	12930	12890	1660
662	20250325	090400	45969710	12920	12920	12920	12920	22
663	20250325	090300	45685470	12900	12900	12940	12900	329
664	20250325	090200	41439690	12900	12970	12970	12900	1478
665	20250325	090100	22314730	12970	13130	13130	12970	129
666	20250325	090000	20636730	13150	12930	13150	12930	1596