KissMeData/138080/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	202400	249272740	9680	9680	9680	9680	213
3	20250326	202300	249272740	9680	9680	9680	9680	0
4	20250326	202200	249272740	9680	9680	9680	9680	0
5	20250326	202100	249272740	9680	9680	9680	9680	0
6	20250326	202000	249272740	9680	9680	9680	9680	0
7	20250326	201900	249272740	9680	9680	9680	9680	0
8	20250326	201800	249272740	9680	9680	9680	9680	0
9	20250326	201700	249272740	9680	9680	9680	9680	0
10	20250326	201600	249272740	9680	9680	9680	9680	0
11	20250326	201500	249272740	9680	9680	9680	9680	0
12	20250326	201400	249272740	9680	9680	9680	9680	0
13	20250326	201300	249272740	9680	9680	9680	9680	0
14	20250326	201200	249272740	9680	9680	9680	9680	0
15	20250326	201100	249272740	9680	9680	9680	9680	0
16	20250326	201000	249272740	9680	9680	9680	9680	0
17	20250326	200900	249272740	9680	9680	9680	9680	0
18	20250326	200800	249272740	9680	9680	9680	9680	0
19	20250326	200700	249272740	9680	9680	9680	9680	0
20	20250326	200600	249272740	9680	9680	9680	9680	0
21	20250326	200500	249272740	9680	9680	9680	9680	0
22	20250326	200400	249272740	9680	9680	9680	9680	0
23	20250326	200300	249272740	9680	9680	9680	9680	0
24	20250326	200200	249272740	9680	9680	9680	9680	0
25	20250326	200100	249272740	9680	9680	9680	9680	0
26	20250326	200000	249272740	9680	9680	9680	9680	0
27	20250326	195900	249272740	9680	9680	9680	9680	0
28	20250326	195800	249272740	9680	9680	9680	9680	0
29	20250326	195700	249272740	9680	9680	9680	9680	0
30	20250326	195600	249272740	9680	9680	9680	9680	0
31	20250326	195500	249272740	9680	9680	9680	9680	0
32	20250326	195400	249272740	9680	9680	9680	9680	213
33	20250326	195300	249272740	9680	9680	9680	9680	0
34	20250326	195200	249272740	9680	9680	9680	9680	0
35	20250326	195100	249272740	9680	9680	9680	9680	0
36	20250326	195000	249272740	9680	9680	9680	9680	0
37	20250326	194900	249272740	9680	9680	9680	9680	0
38	20250326	194800	249272740	9680	9680	9680	9680	0
39	20250326	194700	249272740	9680	9680	9680	9680	0
40	20250326	194600	249272740	9680	9680	9680	9680	0
41	20250326	194500	249272740	9680	9680	9680	9680	0
42	20250326	194400	249272740	9680	9680	9680	9680	0
43	20250326	194300	249272740	9680	9680	9680	9680	0
44	20250326	194200	249272740	9680	9680	9680	9680	0
45	20250326	194100	249272740	9680	9680	9680	9680	0
46	20250326	194000	249272740	9680	9680	9680	9680	0
47	20250326	193900	249272740	9680	9680	9680	9680	0
48	20250326	193800	249272740	9680	9680	9680	9680	0
49	20250326	193700	249272740	9680	9680	9680	9680	0
50	20250326	193600	249272740	9680	9680	9680	9680	0
51	20250326	193500	249272740	9680	9680	9680	9680	0
52	20250326	193400	249272740	9680	9680	9680	9680	0
53	20250326	193300	249272740	9680	9680	9680	9680	0
54	20250326	193200	249272740	9680	9680	9680	9680	0
55	20250326	193100	249272740	9680	9680	9680	9680	0
56	20250326	193000	249272740	9680	9680	9680	9680	0
57	20250326	192900	249272740	9680	9680	9680	9680	0
58	20250326	192800	249272740	9680	9680	9680	9680	0
59	20250326	192700	249272740	9680	9680	9680	9680	0
60	20250326	192600	249272740	9680	9680	9680	9680	0
61	20250326	192500	249272740	9680	9680	9680	9680	0
62	20250326	192400	249272740	9680	9680	9680	9680	213
63	20250326	192300	249272740	9680	9680	9680	9680	0
64	20250326	192200	249272740	9680	9680	9680	9680	0
65	20250326	192100	249272740	9680	9680	9680	9680	0
66	20250326	192000	249272740	9680	9680	9680	9680	0
67	20250326	191900	249272740	9680	9680	9680	9680	0
68	20250326	191800	249272740	9680	9680	9680	9680	0
69	20250326	191700	249272740	9680	9680	9680	9680	0
70	20250326	191600	249272740	9680	9680	9680	9680	0
71	20250326	191500	249272740	9680	9680	9680	9680	0
72	20250326	191400	249272740	9680	9680	9680	9680	0
73	20250326	191300	249272740	9680	9680	9680	9680	0
74	20250326	191200	249272740	9680	9680	9680	9680	0
75	20250326	191100	249272740	9680	9680	9680	9680	0
76	20250326	191000	249272740	9680	9680	9680	9680	0
77	20250326	190900	249272740	9680	9680	9680	9680	0
78	20250326	190800	249272740	9680	9680	9680	9680	0
79	20250326	190700	249272740	9680	9680	9680	9680	0
80	20250326	190600	249272740	9680	9680	9680	9680	0
81	20250326	190500	249272740	9680	9680	9680	9680	0
82	20250326	190400	249272740	9680	9680	9680	9680	0
83	20250326	190300	249272740	9680	9680	9680	9680	0
84	20250326	190200	249272740	9680	9680	9680	9680	0
85	20250326	190100	249272740	9680	9680	9680	9680	0
86	20250326	190000	249272740	9680	9680	9680	9680	0
87	20250326	185900	249272740	9680	9680	9680	9680	0
88	20250326	185800	249272740	9680	9680	9680	9680	0
89	20250326	185700	249272740	9680	9680	9680	9680	0
90	20250326	185600	249272740	9680	9680	9680	9680	0
91	20250326	185500	249272740	9680	9680	9680	9680	0
92	20250326	185400	249272740	9680	9680	9680	9680	213
93	20250326	185300	249272740	9680	9680	9680	9680	0
94	20250326	185200	249272740	9680	9680	9680	9680	0
95	20250326	185100	249272740	9680	9680	9680	9680	0
96	20250326	185000	249272740	9680	9680	9680	9680	0
97	20250326	184900	249272740	9680	9680	9680	9680	0
98	20250326	184800	249272740	9680	9680	9680	9680	0
99	20250326	184700	249272740	9680	9680	9680	9680	0
100	20250326	184600	249272740	9680	9680	9680	9680	0
101	20250326	184500	249272740	9680	9680	9680	9680	0
102	20250326	184400	249272740	9680	9680	9680	9680	0
103	20250326	184300	249272740	9680	9680	9680	9680	0
104	20250326	184200	249272740	9680	9680	9680	9680	0
105	20250326	184100	249272740	9680	9680	9680	9680	0
106	20250326	184000	249272740	9680	9680	9680	9680	0
107	20250326	183900	249272740	9680	9680	9680	9680	0
108	20250326	183800	249272740	9680	9680	9680	9680	0
109	20250326	183700	249272740	9680	9680	9680	9680	0
110	20250326	183600	249272740	9680	9680	9680	9680	0
111	20250326	183500	249272740	9680	9680	9680	9680	0
112	20250326	183400	249272740	9680	9680	9680	9680	0
113	20250326	183300	249272740	9680	9680	9680	9680	0
114	20250326	183200	249272740	9680	9680	9680	9680	0
115	20250326	183100	249272740	9680	9680	9680	9680	0
116	20250326	183000	249272740	9680	9680	9680	9680	0
117	20250326	182900	249272740	9680	9680	9680	9680	0
118	20250326	182800	249272740	9680	9680	9680	9680	0
119	20250326	182700	249272740	9680	9680	9680	9680	0
120	20250326	182600	249272740	9680	9680	9680	9680	0
121	20250326	182500	249272740	9680	9680	9680	9680	0
122	20250326	182400	249272740	9680	9680	9680	9680	213
123	20250326	182300	249272740	9680	9680	9680	9680	0
124	20250326	182200	249272740	9680	9680	9680	9680	0
125	20250326	182100	249272740	9680	9680	9680	9680	0
126	20250326	182000	249272740	9680	9680	9680	9680	0
127	20250326	181900	249272740	9680	9680	9680	9680	0
128	20250326	181800	249272740	9680	9680	9680	9680	0
129	20250326	181700	249272740	9680	9680	9680	9680	0
130	20250326	181600	249272740	9680	9680	9680	9680	0
131	20250326	181500	249272740	9680	9680	9680	9680	0
132	20250326	181400	249272740	9680	9680	9680	9680	0
133	20250326	181300	249272740	9680	9680	9680	9680	0
134	20250326	181200	249272740	9680	9680	9680	9680	0
135	20250326	181100	249272740	9680	9680	9680	9680	0
136	20250326	181000	249272740	9680	9680	9680	9680	0
137	20250326	180900	249272740	9680	9680	9680	9680	0
138	20250326	180800	249272740	9680	9680	9680	9680	0
139	20250326	180700	249272740	9680	9680	9680	9680	0
140	20250326	180600	249272740	9680	9680	9680	9680	0
141	20250326	180500	249272740	9680	9680	9680	9680	0
142	20250326	180400	249272740	9680	9680	9680	9680	0
143	20250326	180300	249272740	9680	9680	9680	9680	0
144	20250326	180200	249272740	9680	9680	9680	9680	0
145	20250326	180100	249272740	9680	9680	9680	9680	0
146	20250326	180000	249272740	9680	9680	9680	9680	0
147	20250326	175900	249272740	9680	9680	9680	9680	0
148	20250326	175800	249272740	9680	9680	9680	9680	0
149	20250326	175700	249272740	9680	9680	9680	9680	0
150	20250326	175600	249272740	9680	9680	9680	9680	0
151	20250326	175500	249272740	9680	9680	9680	9680	0
152	20250326	175400	249272740	9680	9680	9680	9680	213
153	20250326	175300	249272740	9680	9680	9680	9680	0
154	20250326	175200	249272740	9680	9680	9680	9680	0
155	20250326	175100	249272740	9680	9680	9680	9680	0
156	20250326	175000	249272740	9680	9680	9680	9680	0
157	20250326	174900	249272740	9680	9680	9680	9680	0
158	20250326	174800	249272740	9680	9680	9680	9680	0
159	20250326	174700	249272740	9680	9680	9680	9680	0
160	20250326	174600	249272740	9680	9680	9680	9680	0
161	20250326	174500	249272740	9680	9680	9680	9680	0
162	20250326	174400	249272740	9680	9680	9680	9680	0
163	20250326	174300	249272740	9680	9680	9680	9680	0
164	20250326	174200	249272740	9680	9680	9680	9680	0
165	20250326	174100	249272740	9680	9680	9680	9680	0
166	20250326	174000	249272740	9680	9680	9680	9680	0
167	20250326	173900	249272740	9680	9680	9680	9680	0
168	20250326	173800	249272740	9680	9680	9680	9680	0
169	20250326	173700	249272740	9680	9680	9680	9680	0
170	20250326	173600	249272740	9680	9680	9680	9680	0
171	20250326	173500	249272740	9680	9680	9680	9680	0
172	20250326	173400	249272740	9680	9680	9680	9680	0
173	20250326	173300	249272740	9680	9680	9680	9680	0
174	20250326	173200	249272740	9680	9680	9680	9680	0
175	20250326	173100	249272740	9680	9680	9680	9680	0
176	20250326	173000	249272740	9680	9680	9680	9680	0
177	20250326	172900	249272740	9680	9680	9680	9680	0
178	20250326	172800	249272740	9680	9680	9680	9680	0
179	20250326	172700	249272740	9680	9680	9680	9680	0
180	20250326	172600	249272740	9680	9680	9680	9680	0
181	20250326	172500	249272740	9680	9680	9680	9680	0
182	20250326	172400	249272740	9680	9680	9680	9680	213
183	20250326	172300	249272740	9680	9680	9680	9680	0
184	20250326	172200	249272740	9680	9680	9680	9680	0
185	20250326	172100	249272740	9680	9680	9680	9680	0
186	20250326	172000	249272740	9680	9680	9680	9680	0
187	20250326	171900	249272740	9680	9680	9680	9680	0
188	20250326	171800	249272740	9680	9680	9680	9680	0
189	20250326	171700	249272740	9680	9680	9680	9680	0
190	20250326	171600	249272740	9680	9680	9680	9680	0
191	20250326	171500	249272740	9680	9680	9680	9680	0
192	20250326	171400	249272740	9680	9680	9680	9680	0
193	20250326	171300	249272740	9680	9680	9680	9680	0
194	20250326	171200	249272740	9680	9680	9680	9680	0
195	20250326	171100	249272740	9680	9680	9680	9680	0
196	20250326	171000	249272740	9680	9680	9680	9680	0
197	20250326	170900	249272740	9680	9680	9680	9680	0
198	20250326	170800	249272740	9680	9680	9680	9680	0
199	20250326	170700	249272740	9680	9680	9680	9680	0
200	20250326	170600	249272740	9680	9680	9680	9680	0
201	20250326	170500	249272740	9680	9680	9680	9680	0
202	20250326	170400	249272740	9680	9680	9680	9680	0
203	20250326	170300	249272740	9680	9680	9680	9680	0
204	20250326	170200	249272740	9680	9680	9680	9680	0
205	20250326	170100	249272740	9680	9680	9680	9680	0
206	20250326	170000	249272740	9680	9680	9680	9680	0
207	20250326	165900	249272740	9680	9680	9680	9680	0
208	20250326	165800	249272740	9680	9680	9680	9680	0
209	20250326	165700	249272740	9680	9680	9680	9680	0
210	20250326	165600	249272740	9680	9680	9680	9680	0
211	20250326	165500	249272740	9680	9680	9680	9680	0
212	20250326	165400	249272740	9680	9680	9680	9680	213
213	20250326	165300	249272740	9680	9680	9680	9680	0
214	20250326	165200	249272740	9680	9680	9680	9680	0
215	20250326	165100	249272740	9680	9680	9680	9680	0
216	20250326	165000	249272740	9680	9680	9680	9680	0
217	20250326	164900	249272740	9680	9680	9680	9680	0
218	20250326	164800	249272740	9680	9680	9680	9680	0
219	20250326	164700	249272740	9680	9680	9680	9680	0
220	20250326	164600	249272740	9680	9680	9680	9680	0
221	20250326	164500	249272740	9680	9680	9680	9680	0
222	20250326	164400	249272740	9680	9680	9680	9680	0
223	20250326	164300	249272740	9680	9680	9680	9680	0
224	20250326	164200	249272740	9680	9680	9680	9680	0
225	20250326	164100	249272740	9680	9680	9680	9680	0
226	20250326	164000	249272740	9680	9680	9680	9680	0
227	20250326	163900	249272740	9680	9680	9680	9680	0
228	20250326	163800	249272740	9680	9680	9680	9680	0
229	20250326	163700	249272740	9680	9680	9680	9680	0
230	20250326	163600	249272740	9680	9680	9680	9680	0
231	20250326	163500	249272740	9680	9680	9680	9680	0
232	20250326	163400	249272740	9680	9680	9680	9680	0
233	20250326	163300	249272740	9680	9680	9680	9680	0
234	20250326	163200	249272740	9680	9680	9680	9680	0
235	20250326	163100	249272740	9680	9680	9680	9680	0
236	20250326	163000	249272740	9680	9680	9680	9680	0
237	20250326	162900	249272740	9680	9680	9680	9680	0
238	20250326	162800	249272740	9680	9680	9680	9680	0
239	20250326	162700	249272740	9680	9680	9680	9680	0
240	20250326	162600	249272740	9680	9680	9680	9680	0
241	20250326	162500	249272740	9680	9680	9680	9680	0
242	20250326	162400	249272740	9680	9680	9680	9680	213
243	20250326	162300	249272740	9680	9680	9680	9680	0
244	20250326	162200	249272740	9680	9680	9680	9680	0
245	20250326	162100	249272740	9680	9680	9680	9680	0
246	20250326	162000	249272740	9680	9680	9680	9680	0
247	20250326	161900	249272740	9680	9680	9680	9680	0
248	20250326	161800	249272740	9680	9680	9680	9680	0
249	20250326	161700	249272740	9680	9680	9680	9680	0
250	20250326	161600	249272740	9680	9680	9680	9680	0
251	20250326	161500	249272740	9680	9680	9680	9680	0
252	20250326	161400	249272740	9680	9680	9680	9680	0
253	20250326	161300	249272740	9680	9680	9680	9680	0
254	20250326	161200	249272740	9680	9680	9680	9680	0
255	20250326	161100	249272740	9680	9680	9680	9680	0
256	20250326	161000	249272740	9680	9680	9680	9680	0
257	20250326	160900	249272740	9680	9680	9680	9680	0
258	20250326	160800	249272740	9680	9680	9680	9680	0
259	20250326	160700	249272740	9680	9680	9680	9680	0
260	20250326	160600	249272740	9680	9680	9680	9680	0
261	20250326	160500	249272740	9680	9680	9680	9680	0
262	20250326	160400	249272740	9680	9680	9680	9680	0
263	20250326	160300	249272740	9680	9680	9680	9680	0
264	20250326	160200	249272740	9680	9680	9680	9680	0
265	20250326	160100	249272740	9680	9680	9680	9680	0
266	20250326	160000	249272740	9680	9680	9680	9680	0
267	20250326	155900	249272740	9680	9680	9680	9680	0
268	20250326	155800	249272740	9680	9680	9680	9680	0
269	20250326	155700	249272740	9680	9680	9680	9680	0
270	20250326	155600	249272740	9680	9680	9680	9680	0
271	20250326	155500	249272740	9680	9680	9680	9680	0
272	20250326	155400	249272740	9680	9680	9680	9680	213
273	20250326	155300	249272740	9680	9680	9680	9680	0
274	20250326	155200	249272740	9680	9680	9680	9680	0
275	20250326	155100	249272740	9680	9680	9680	9680	0
276	20250326	155000	249272740	9680	9680	9680	9680	0
277	20250326	154900	249272740	9680	9680	9680	9680	0
278	20250326	154800	249272740	9680	9680	9680	9680	0
279	20250326	154700	249272740	9680	9680	9680	9680	0
280	20250326	154600	249272740	9680	9680	9680	9680	0
281	20250326	154500	249272740	9680	9680	9680	9680	0
282	20250326	154400	249272740	9680	9680	9680	9680	0
283	20250326	154300	249272740	9680	9680	9680	9680	0
284	20250326	154200	249272740	9680	9680	9680	9680	0
285	20250326	154100	249272740	9680	9680	9680	9680	0
286	20250326	154000	249272740	9680	9680	9680	9680	0
287	20250326	153900	249272740	9680	9680	9680	9680	0
288	20250326	153800	249272740	9680	9680	9680	9680	0
289	20250326	153700	249272740	9680	9680	9680	9680	0
290	20250326	153600	249272740	9680	9680	9680	9680	0
291	20250326	153500	249272740	9680	9680	9680	9680	0
292	20250326	153400	249272740	9680	9680	9680	9680	0
293	20250326	153300	249272740	9680	9680	9680	9680	0
294	20250326	153200	249272740	9680	9680	9680	9680	0
295	20250326	153100	249272740	9680	9680	9680	9680	0
296	20250326	153000	249272740	9680	9680	9680	9680	213
297	20250326	152900	247210900	9660	9660	9660	9660	0
298	20250326	152800	247210900	9660	9660	9660	9660	0
299	20250326	152700	247210900	9660	9660	9660	9660	0
300	20250326	152600	247210900	9660	9660	9660	9660	0
301	20250326	152500	247210900	9660	9660	9660	9660	0
302	20250326	152400	247210900	9660	9660	9660	9660	0
303	20250326	152300	247210900	9660	9660	9660	9660	0
304	20250326	152200	247210900	9660	9660	9660	9660	0
305	20250326	152100	247210900	9660	9660	9660	9660	0
306	20250326	152000	247210900	9660	9660	9660	9660	0
307	20250326	151900	247210900	9660	9680	9680	9660	234
308	20250326	151800	244948040	9680	9680	9680	9680	5
309	20250326	151700	244899640	9680	9680	9680	9680	19
310	20250326	151600	244715720	9670	9680	9680	9670	13
311	20250326	151500	244589960	9680	9670	9680	9670	16
312	20250326	151400	244435180	9670	9670	9670	9670	0
313	20250326	151300	244435180	9670	9670	9670	9670	0
314	20250326	151200	244435180	9670	9670	9670	9670	141
315	20250326	151100	243071710	9670	9660	9670	9660	214
316	20250326	151000	241004270	9670	9660	9670	9660	36
317	20250326	150900	240656450	9670	9660	9670	9660	16
318	20250326	150800	240501790	9660	9670	9670	9660	1680
319	20250326	150700	224261190	9670	9680	9680	9670	171
320	20250326	150600	222606650	9680	9680	9680	9680	0
321	20250326	150500	222606650	9680	9680	9680	9680	12
322	20250326	150400	222490490	9680	9690	9690	9680	251
323	20250326	150300	220060800	9690	9700	9700	9690	20
324	20250326	150200	219866990	9690	9690	9690	9690	0
325	20250326	150100	219866990	9690	9690	9690	9690	0
326	20250326	150000	219866990	9690	9690	9690	9690	0
327	20250326	145900	219866990	9690	9690	9690	9690	11
328	20250326	145800	219760400	9690	9690	9690	9690	0
329	20250326	145700	219760400	9690	9690	9690	9690	0
330	20250326	145600	219760400	9690	9690	9690	9690	0
331	20250326	145500	219760400	9690	9690	9690	9690	236
332	20250326	145400	217473560	9690	9690	9690	9690	0
333	20250326	145300	217473560	9690	9690	9690	9690	10
334	20250326	145200	217376660	9700	9700	9700	9700	9
335	20250326	145100	217289360	9700	9700	9700	9700	8
336	20250326	145000	217211760	9700	9700	9700	9700	0
337	20250326	144900	217211760	9700	9700	9700	9700	0
338	20250326	144800	217211760	9700	9700	9700	9700	100
339	20250326	144700	216241760	9700	9700	9700	9700	20
340	20250326	144600	216047760	9700	9700	9700	9700	100
341	20250326	144500	215077760	9700	9700	9700	9700	0
342	20250326	144400	215077760	9700	9700	9700	9700	25
343	20250326	144300	214835260	9700	9700	9700	9700	0
344	20250326	144200	214835260	9700	9700	9700	9700	0
345	20250326	144100	214835260	9700	9700	9700	9700	0
346	20250326	144000	214835260	9700	9700	9700	9700	0
347	20250326	143900	214835260	9700	9700	9700	9700	0
348	20250326	143800	214835260	9700	9700	9700	9700	0
349	20250326	143700	214835260	9700	9700	9700	9700	0
350	20250326	143600	214835260	9700	9700	9700	9700	1
351	20250326	143500	214825560	9700	9700	9700	9700	0
352	20250326	143400	214825560	9700	9700	9700	9700	0
353	20250326	143300	214825560	9700	9700	9700	9700	0
354	20250326	143200	214825560	9700	9700	9700	9700	10
355	20250326	143100	214728560	9700	9700	9700	9700	0
356	20250326	143000	214728560	9700	9700	9700	9700	0
357	20250326	142900	214728560	9700	9700	9700	9700	0
358	20250326	142800	214728560	9700	9700	9700	9700	0
359	20250326	142700	214728560	9700	9700	9700	9700	0
360	20250326	142600	214728560	9700	9700	9700	9700	0
361	20250326	142500	214728560	9700	9690	9700	9680	1666
362	20250326	142400	198593970	9690	9690	9690	9690	1
363	20250326	142300	198584280	9690	9690	9690	9690	1
364	20250326	142200	198574590	9700	9700	9700	9700	0
365	20250326	142100	198574590	9700	9700	9700	9700	0
366	20250326	142000	198574590	9700	9700	9700	9700	240
367	20250326	141900	196246590	9710	9710	9710	9710	0
368	20250326	141800	196246590	9710	9710	9710	9710	52
369	20250326	141700	195741670	9700	9700	9700	9700	0
370	20250326	141600	195741670	9700	9700	9700	9700	0
371	20250326	141500	195741670	9700	9700	9700	9700	0
372	20250326	141400	195741670	9700	9700	9700	9700	0
373	20250326	141300	195741670	9700	9700	9700	9700	220
374	20250326	141200	193607670	9710	9710	9710	9710	0
375	20250326	141100	193607670	9710	9710	9710	9710	323
376	20250326	141000	190471340	9700	9700	9700	9700	1
377	20250326	140900	190461640	9700	9700	9700	9700	1
378	20250326	140800	190451940	9700	9700	9700	9700	1
379	20250326	140700	190442240	9700	9700	9700	9700	0
380	20250326	140600	190442240	9700	9700	9700	9700	0
381	20250326	140500	190442240	9700	9700	9700	9700	0
382	20250326	140400	190442240	9700	9700	9700	9700	0
383	20250326	140300	190442240	9700	9700	9700	9700	0
384	20250326	140200	190442240	9700	9700	9700	9700	0
385	20250326	140100	190442240	9700	9700	9700	9700	200
386	20250326	140000	188502240	9710	9710	9710	9710	20
387	20250326	135900	188308040	9710	9710	9710	9710	0
388	20250326	135800	188308040	9710	9710	9710	9710	0
389	20250326	135700	188308040	9710	9710	9710	9710	0
390	20250326	135600	188308040	9710	9710	9710	9710	0
391	20250326	135500	188308040	9710	9710	9710	9710	0
392	20250326	135400	188308040	9710	9710	9710	9710	0
393	20250326	135300	188308040	9710	9710	9710	9710	100
394	20250326	135200	187337040	9710	9710	9710	9710	0
395	20250326	135100	187337040	9710	9710	9710	9710	0
396	20250326	135000	187337040	9710	9710	9710	9710	0
397	20250326	134900	187337040	9710	9710	9710	9710	0
398	20250326	134800	187337040	9710	9710	9710	9710	34
399	20250326	134700	187006900	9710	9710	9710	9710	73
400	20250326	134600	186298070	9720	9720	9720	9720	43
401	20250326	134500	185880110	9720	9720	9720	9720	1
402	20250326	134400	185870390	9720	9720	9720	9710	105
403	20250326	134300	184850530	9720	9720	9720	9720	21
404	20250326	134200	184646410	9710	9710	9710	9710	1
405	20250326	134100	184636700	9720	9720	9720	9720	0
406	20250326	134000	184636700	9720	9720	9720	9720	0
407	20250326	133900	184636700	9720	9720	9720	9720	0
408	20250326	133800	184636700	9720	9720	9720	9720	0
409	20250326	133700	184636700	9720	9720	9720	9720	0
410	20250326	133600	184636700	9720	9720	9720	9720	0
411	20250326	133500	184636700	9720	9720	9720	9720	6
412	20250326	133400	184578380	9720	9720	9720	9700	63
413	20250326	133300	183966980	9700	9700	9700	9700	0
414	20250326	133200	183966980	9700	9700	9700	9700	0
415	20250326	133100	183966980	9700	9700	9700	9700	16
416	20250326	133000	183811780	9700	9710	9710	9700	661
417	20250326	132900	177397310	9720	9720	9720	9720	16
418	20250326	132800	177241790	9720	9730	9730	9720	716
419	20250326	132700	170282260	9730	9730	9730	9730	0
420	20250326	132600	170282260	9730	9730	9730	9730	0
421	20250326	132500	170282260	9730	9730	9730	9730	221
422	20250326	132400	168131930	9740	9740	9740	9740	0
423	20250326	132300	168131930	9740	9740	9740	9740	53
424	20250326	132200	167615710	9750	9750	9750	9750	8
425	20250326	132100	167537710	9750	9750	9750	9750	0
426	20250326	132000	167537710	9750	9750	9750	9750	0
427	20250326	131900	167537710	9750	9750	9750	9750	0
428	20250326	131800	167537710	9750	9750	9750	9750	10
429	20250326	131700	167440210	9750	9750	9750	9750	1
430	20250326	131600	167430460	9750	9750	9750	9750	0
431	20250326	131500	167430460	9750	9750	9750	9750	25
432	20250326	131400	167186710	9750	9750	9750	9750	2
433	20250326	131300	167167210	9750	9750	9750	9750	7
434	20250326	131200	167098960	9750	9750	9750	9750	0
435	20250326	131100	167098960	9750	9750	9750	9750	0
436	20250326	131000	167098960	9750	9750	9750	9750	5
437	20250326	130900	167050210	9750	9750	9750	9750	0
438	20250326	130800	167050210	9750	9750	9750	9750	0
439	20250326	130700	167050210	9750	9750	9750	9750	4
440	20250326	130600	167011210	9750	9750	9750	9750	0
441	20250326	130500	167011210	9750	9750	9750	9750	0
442	20250326	130400	167011210	9750	9750	9750	9750	2
443	20250326	130300	166991710	9750	9750	9750	9750	0
444	20250326	130200	166991710	9750	9750	9750	9750	0
445	20250326	130100	166991710	9750	9750	9750	9750	61
446	20250326	130000	166396960	9750	9750	9750	9750	2
447	20250326	125900	166377460	9740	9740	9740	9740	0
448	20250326	125800	166377460	9740	9740	9740	9740	0
449	20250326	125700	166377460	9740	9740	9740	9740	0
450	20250326	125600	166377460	9740	9740	9740	9740	0
451	20250326	125500	166377460	9740	9740	9740	9740	0
452	20250326	125400	166377460	9740	9740	9740	9740	0
453	20250326	125300	166377460	9740	9740	9740	9740	0
454	20250326	125200	166377460	9740	9740	9740	9740	0
455	20250326	125100	166377460	9740	9740	9740	9740	0
456	20250326	125000	166377460	9740	9740	9740	9740	50
457	20250326	124900	165890460	9730	9730	9730	9730	0
458	20250326	124800	165890460	9730	9730	9730	9730	0
459	20250326	124700	165890460	9730	9730	9730	9730	0
460	20250326	124600	165890460	9730	9730	9730	9730	0
461	20250326	124500	165890460	9730	9730	9730	9730	99
462	20250326	124400	164927190	9740	9740	9740	9740	1
463	20250326	124300	164917450	9750	9750	9750	9750	19
464	20250326	124200	164732200	9750	9750	9750	9750	20
465	20250326	124100	164537200	9760	9760	9760	9760	1
466	20250326	124000	164527440	9750	9750	9750	9750	0
467	20250326	123900	164527440	9750	9750	9750	9750	80
468	20250326	123800	163747440	9750	9750	9750	9750	2
469	20250326	123700	163727940	9750	9750	9750	9750	5
470	20250326	123600	163679190	9750	9750	9750	9750	0
471	20250326	123500	163679190	9750	9750	9750	9750	5
472	20250326	123400	163630440	9730	9730	9730	9730	392
473	20250326	123300	159816280	9740	9760	9760	9740	123
474	20250326	123200	158617570	9750	9750	9750	9750	0
475	20250326	123100	158617570	9750	9750	9750	9750	0
476	20250326	123000	158617570	9750	9750	9750	9750	0
477	20250326	122900	158617570	9750	9750	9750	9750	0
478	20250326	122800	158617570	9750	9750	9750	9750	0
479	20250326	122700	158617570	9750	9750	9750	9750	0
480	20250326	122600	158617570	9750	9750	9750	9750	49
481	20250326	122500	158139820	9750	9750	9750	9750	0
482	20250326	122400	158139820	9750	9750	9750	9750	0
483	20250326	122300	158139820	9750	9750	9750	9750	20
484	20250326	122200	157944820	9750	9750	9750	9750	0
485	20250326	122100	157944820	9750	9750	9750	9750	50
486	20250326	122000	157457320	9750	9750	9750	9750	0
487	20250326	121900	157457320	9750	9750	9750	9750	63
488	20250326	121800	156843070	9750	9750	9750	9750	7
489	20250326	121700	156774820	9750	9750	9750	9750	0
490	20250326	121600	156774820	9750	9750	9750	9750	539
491	20250326	121500	151519570	9760	9760	9760	9760	123
492	20250326	121400	150319090	9770	9770	9770	9770	0
493	20250326	121300	150319090	9770	9770	9770	9770	10
494	20250326	121200	150221390	9770	9780	9780	9770	457
495	20250326	121100	145753400	9790	9790	9790	9790	0
496	20250326	121000	145753400	9790	9790	9790	9790	0
497	20250326	120900	145753400	9790	9790	9790	9790	46
498	20250326	120800	145303060	9790	9800	9800	9790	43
499	20250326	120700	144881670	9810	9810	9810	9810	0
500	20250326	120600	144881670	9810	9810	9810	9810	2
501	20250326	120500	144862050	9810	9810	9810	9810	0
502	20250326	120400	144862050	9810	9810	9810	9810	0
503	20250326	120300	144862050	9810	9810	9810	9810	0
504	20250326	120200	144862050	9810	9810	9810	9810	0
505	20250326	120100	144862050	9810	9810	9810	9810	1
506	20250326	120000	144852240	9810	9810	9810	9810	7
507	20250326	115900	144783570	9810	9810	9810	9810	27
508	20250326	115800	144518700	9810	9810	9810	9810	1
509	20250326	115700	144508890	9810	9810	9810	9810	27
510	20250326	115600	144244020	9810	9810	9810	9810	0
511	20250326	115500	144244020	9810	9810	9810	9810	27
512	20250326	115400	143979150	9810	9810	9810	9810	0
513	20250326	115300	143979150	9810	9810	9810	9810	0
514	20250326	115200	143979150	9810	9810	9810	9810	27
515	20250326	115100	143714280	9810	9810	9810	9810	0
516	20250326	115000	143714280	9810	9810	9810	9810	26
517	20250326	114900	143459220	9810	9810	9810	9810	0
518	20250326	114800	143459220	9810	9810	9810	9810	0
519	20250326	114700	143459220	9810	9810	9810	9810	27
520	20250326	114600	143194350	9810	9810	9810	9810	0
521	20250326	114500	143194350	9810	9810	9810	9810	27
522	20250326	114400	142929480	9800	9800	9800	9800	0
523	20250326	114300	142929480	9800	9800	9800	9800	0
524	20250326	114200	142929480	9800	9800	9800	9790	127
525	20250326	114100	141685870	9800	9800	9800	9800	0
526	20250326	114000	141685870	9800	9800	9800	9800	27
527	20250326	113900	141421270	9800	9800	9800	9800	0
528	20250326	113800	141421270	9800	9800	9800	9800	0
529	20250326	113700	141421270	9800	9800	9800	9800	27
530	20250326	113600	141156670	9800	9800	9800	9800	0
531	20250326	113500	141156670	9800	9810	9810	9800	163
532	20250326	113400	139558900	9810	9810	9810	9810	0
533	20250326	113300	139558900	9810	9810	9810	9810	27
534	20250326	113200	139294030	9800	9800	9800	9800	0
535	20250326	113100	139294030	9800	9800	9800	9800	0
536	20250326	113000	139294030	9800	9800	9800	9800	0
537	20250326	112900	139294030	9800	9800	9800	9800	0
538	20250326	112800	139294030	9800	9800	9800	9800	27
539	20250326	112700	139029430	9800	9800	9800	9800	0
540	20250326	112600	139029430	9800	9800	9800	9800	51
541	20250326	112500	138529630	9810	9810	9810	9810	27
542	20250326	112400	138264760	9810	9810	9810	9810	0
543	20250326	112300	138264760	9810	9810	9810	9810	27
544	20250326	112200	137999890	9810	9810	9810	9810	0
545	20250326	112100	137999890	9810	9810	9810	9810	0
546	20250326	112000	137999890	9810	9810	9810	9810	37
547	20250326	111900	137636920	9810	9810	9810	9810	11
548	20250326	111800	137529010	9820	9810	9820	9810	28
549	20250326	111700	137254320	9810	9810	9810	9810	10
550	20250326	111600	137156220	9810	9810	9810	9810	0
551	20250326	111500	137156220	9810	9810	9810	9810	27
552	20250326	111400	136891350	9810	9810	9810	9810	0
553	20250326	111300	136891350	9810	9810	9810	9810	27
554	20250326	111200	136626480	9810	9810	9810	9810	26
555	20250326	111100	136371420	9800	9800	9800	9800	0
556	20250326	111000	136371420	9800	9800	9800	9800	0
557	20250326	110900	136371420	9800	9800	9800	9800	0
558	20250326	110800	136371420	9800	9820	9820	9800	100
559	20250326	110700	135389820	9830	9830	9830	9830	0
560	20250326	110600	135389820	9830	9820	9830	9820	227
561	20250326	110500	133158920	9800	9800	9800	9800	0
562	20250326	110400	133158920	9800	9800	9800	9800	0
563	20250326	110300	133158920	9800	9800	9800	9800	0
564	20250326	110200	133158920	9800	9800	9800	9800	0
565	20250326	110100	133158920	9800	9800	9800	9800	50
566	20250326	110000	132668920	9810	9820	9820	9810	20
567	20250326	105900	132472710	9820	9820	9820	9820	0
568	20250326	105800	132472710	9820	9830	9830	9820	28
569	20250326	105700	132197740	9820	9820	9820	9820	0
570	20250326	105600	132197740	9820	9820	9820	9820	54
571	20250326	105500	131667460	9810	9810	9810	9810	0
572	20250326	105400	131667460	9810	9810	9810	9810	0
573	20250326	105300	131667460	9810	9810	9810	9810	31
574	20250326	105200	131363350	9830	9830	9830	9830	1
575	20250326	105100	131353520	9810	9810	9810	9810	26
576	20250326	105000	131098460	9810	9810	9810	9810	0
577	20250326	104900	131098460	9810	9810	9810	9810	27
578	20250326	104800	130833590	9830	9830	9830	9830	0
579	20250326	104700	130833590	9830	9830	9830	9830	0
580	20250326	104600	130833590	9830	9830	9830	9830	1
581	20250326	104500	130823760	9830	9830	9830	9800	58
582	20250326	104400	130255270	9810	9810	9810	9810	54
583	20250326	104300	129725530	9800	9800	9800	9800	1
584	20250326	104200	129715730	9800	9800	9800	9800	11
585	20250326	104100	129607930	9800	9800	9800	9800	26
586	20250326	104000	129353130	9800	9800	9800	9800	6
587	20250326	103900	129294330	9800	9800	9800	9800	0
588	20250326	103800	129294330	9800	9800	9800	9800	0
589	20250326	103700	129294330	9800	9800	9800	9800	51
590	20250326	103600	128794530	9820	9830	9830	9820	28
591	20250326	103500	128519300	9840	9840	9840	9840	0
592	20250326	103400	128519300	9840	9850	9850	9840	250
593	20250326	103300	126058150	9850	9850	9850	9850	0
594	20250326	103200	126058150	9850	9850	9850	9850	7
595	20250326	103100	125989200	9800	9800	9800	9800	0
596	20250326	103000	125989200	9800	9800	9800	9800	0
597	20250326	102900	125989200	9800	9800	9800	9800	0
598	20250326	102800	125989200	9800	9800	9800	9800	3
599	20250326	102700	125959800	9790	9790	9790	9790	0
600	20250326	102600	125959800	9790	9790	9790	9790	0
601	20250326	102500	125959800	9790	9790	9790	9790	0
602	20250326	102400	125959800	9790	9820	9820	9790	656
603	20250326	102300	119537530	9830	9840	9840	9830	85
604	20250326	102200	118701180	9830	9830	9830	9830	0
605	20250326	102100	118701180	9830	9830	9830	9830	0
606	20250326	102000	118701180	9830	9830	9830	9830	400
607	20250326	101900	114769180	9820	9810	9820	9810	241
608	20250326	101800	112402880	9790	9790	9790	9790	0
609	20250326	101700	112402880	9790	9790	9790	9790	50
610	20250326	101600	111913380	9790	9790	9790	9790	200
611	20250326	101500	109955380	9790	9790	9790	9790	0
612	20250326	101400	109955380	9790	9790	9790	9790	101
613	20250326	101300	108966590	9750	9750	9750	9750	1
614	20250326	101200	108956840	9740	9740	9740	9740	100
615	20250326	101100	107982840	9730	9730	9730	9730	5
616	20250326	101000	107934190	9770	9760	9770	9760	329
617	20250326	100900	104721260	9700	9700	9700	9700	0
618	20250326	100800	104721260	9700	9700	9700	9700	0
619	20250326	100700	104721260	9700	9700	9700	9700	0
620	20250326	100600	104721260	9700	9700	9700	9700	0
621	20250326	100500	104721260	9700	9700	9700	9700	0
622	20250326	100400	104721260	9700	9720	9720	9700	100
623	20250326	100300	103750020	9750	9730	9750	9730	420
624	20250326	100200	99661020	9720	9720	9720	9720	136
625	20250326	100100	98339100	9700	9700	9700	9700	0
626	20250326	100000	98339100	9700	9700	9700	9700	145
627	20250326	095900	96932600	9670	9700	9700	9670	263
628	20250326	095800	94389300	9700	9690	9700	9670	334
629	20250326	095700	91157580	9700	9710	9710	9700	51
630	20250326	095600	90662870	9700	9700	9700	9700	144
631	20250326	095500	89266070	9700	9700	9700	9690	41
632	20250326	095400	88868390	9700	9700	9700	9700	49
633	20250326	095300	88393090	9700	9700	9700	9700	0
634	20250326	095200	88393090	9700	9710	9710	9700	14
635	20250326	095100	88257280	9710	9710	9710	9710	26
636	20250326	095000	88004820	9740	9740	9740	9740	0
637	20250326	094900	88004820	9740	9740	9740	9740	0
638	20250326	094800	88004820	9740	9740	9740	9740	27
639	20250326	094700	87741840	9740	9740	9740	9740	1
640	20250326	094600	87732100	9690	9690	9690	9690	18
641	20250326	094500	87557680	9740	9730	9740	9730	32
642	20250326	094400	87246010	9690	9690	9690	9690	0
643	20250326	094300	87246010	9690	9730	9730	9690	33
644	20250326	094200	86925140	9730	9730	9730	9730	0
645	20250326	094100	86925140	9730	9690	9730	9690	31
646	20250326	094000	86623550	9730	9730	9730	9730	26
647	20250326	093900	86370570	9730	9730	9730	9730	6
648	20250326	093800	86312190	9700	9680	9730	9680	131
649	20250326	093700	85041700	9730	9730	9730	9730	0
650	20250326	093600	85041700	9730	9730	9730	9730	0
651	20250326	093500	85041700	9730	9730	9730	9730	30
652	20250326	093400	84749800	9690	9740	9740	9690	75
653	20250326	093300	84022550	9700	9740	9740	9700	37
654	20250326	093200	83662570	9760	9760	9760	9760	0
655	20250326	093100	83662570	9760	9760	9760	9760	0
656	20250326	093000	83662570	9760	9680	9760	9670	56
657	20250326	092900	83118550	9670	9680	9680	9670	60
658	20250326	092800	82538150	9670	9820	9820	9670	969
659	20250326	092700	73156720	9820	9820	9820	9820	101
660	20250326	092600	72164900	9820	9740	9820	9740	28
661	20250326	092500	71892100	9740	9710	9740	9710	247
662	20250326	092400	69493160	9700	9690	9700	9690	179
663	20250326	092300	67757390	9680	9680	9680	9680	49
664	20250326	092200	67283070	9670	9670	9670	9670	39
665	20250326	092100	66905940	9670	9660	9670	9660	83
666	20250326	092000	66103570	9660	9640	9660	9640	467
667	20250326	091900	61600520	9660	9680	9680	9640	516
668	20250326	091800	56615730	9680	9690	9690	9670	1019
669	20250326	091700	46753200	9690	9700	9700	9690	425
670	20250326	091600	42633700	9720	9720	9720	9720	81
671	20250326	091500	41846380	9710	9710	9710	9700	1371
672	20250326	091400	28539970	9710	9770	9830	9710	1592
673	20250326	091300	13030960	9860	9810	9860	9780	317
674	20250326	091200	9925350	9820	9820	9820	9820	50
675	20250326	091100	9434350	9890	9890	9890	9890	26
676	20250326	091000	9177210	9800	9820	9890	9800	309
677	20250326	090900	6147120	9820	9900	9900	9820	206
678	20250326	090800	4120220	9860	9860	9860	9850	142
679	20250326	090700	2720240	9860	9870	9870	9860	50
680	20250326	090600	2226770	9870	9870	9870	9870	20
681	20250326	090500	2029370	9900	9900	9900	9900	2
682	20250326	090400	2009570	9900	9860	9900	9860	57
683	20250326	090300	1447270	9910	9910	9910	9910	0
684	20250326	090200	1447270	9910	9910	9910	9910	1
685	20250326	090100	1437360	9930	9910	9930	9910	109
686	20250326	090000	357070	9910	9920	9920	9910	36