KissMeData/286940/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	210400	230045675	19170	19170	19170	19170	310
3	20250326	210300	230045675	19170	19170	19170	19170	0
4	20250326	210200	230045675	19170	19170	19170	19170	0
5	20250326	210100	230045675	19170	19170	19170	19170	0
6	20250326	210000	230045675	19170	19170	19170	19170	0
7	20250326	205900	230045675	19170	19170	19170	19170	0
8	20250326	205800	230045675	19170	19170	19170	19170	0
9	20250326	205700	230045675	19170	19170	19170	19170	0
10	20250326	205600	230045675	19170	19170	19170	19170	0
11	20250326	205500	230045675	19170	19170	19170	19170	0
12	20250326	205400	230045675	19170	19170	19170	19170	0
13	20250326	205300	230045675	19170	19170	19170	19170	0
14	20250326	205200	230045675	19170	19170	19170	19170	0
15	20250326	205100	230045675	19170	19170	19170	19170	0
16	20250326	205000	230045675	19170	19170	19170	19170	0
17	20250326	204900	230045675	19170	19170	19170	19170	0
18	20250326	204800	230045675	19170	19170	19170	19170	0
19	20250326	204700	230045675	19170	19170	19170	19170	0
20	20250326	204600	230045675	19170	19170	19170	19170	0
21	20250326	204500	230045675	19170	19170	19170	19170	0
22	20250326	204400	230045675	19170	19170	19170	19170	0
23	20250326	204300	230045675	19170	19170	19170	19170	0
24	20250326	204200	230045675	19170	19170	19170	19170	0
25	20250326	204100	230045675	19170	19170	19170	19170	0
26	20250326	204000	230045675	19170	19170	19170	19170	0
27	20250326	203900	230045675	19170	19170	19170	19170	0
28	20250326	203800	230045675	19170	19170	19170	19170	0
29	20250326	203700	230045675	19170	19170	19170	19170	0
30	20250326	203600	230045675	19170	19170	19170	19170	0
31	20250326	203500	230045675	19170	19170	19170	19170	0
32	20250326	203400	230045675	19170	19170	19170	19170	310
33	20250326	203300	230045675	19170	19170	19170	19170	0
34	20250326	203200	230045675	19170	19170	19170	19170	0
35	20250326	203100	230045675	19170	19170	19170	19170	0
36	20250326	203000	230045675	19170	19170	19170	19170	0
37	20250326	202900	230045675	19170	19170	19170	19170	0
38	20250326	202800	230045675	19170	19170	19170	19170	0
39	20250326	202700	230045675	19170	19170	19170	19170	0
40	20250326	202600	230045675	19170	19170	19170	19170	0
41	20250326	202500	230045675	19170	19170	19170	19170	0
42	20250326	202400	230045675	19170	19170	19170	19170	0
43	20250326	202300	230045675	19170	19170	19170	19170	0
44	20250326	202200	230045675	19170	19170	19170	19170	0
45	20250326	202100	230045675	19170	19170	19170	19170	0
46	20250326	202000	230045675	19170	19170	19170	19170	0
47	20250326	201900	230045675	19170	19170	19170	19170	0
48	20250326	201800	230045675	19170	19170	19170	19170	0
49	20250326	201700	230045675	19170	19170	19170	19170	0
50	20250326	201600	230045675	19170	19170	19170	19170	0
51	20250326	201500	230045675	19170	19170	19170	19170	0
52	20250326	201400	230045675	19170	19170	19170	19170	0
53	20250326	201300	230045675	19170	19170	19170	19170	0
54	20250326	201200	230045675	19170	19170	19170	19170	0
55	20250326	201100	230045675	19170	19170	19170	19170	0
56	20250326	201000	230045675	19170	19170	19170	19170	0
57	20250326	200900	230045675	19170	19170	19170	19170	0
58	20250326	200800	230045675	19170	19170	19170	19170	0
59	20250326	200700	230045675	19170	19170	19170	19170	0
60	20250326	200600	230045675	19170	19170	19170	19170	0
61	20250326	200500	230045675	19170	19170	19170	19170	0
62	20250326	200400	230045675	19170	19170	19170	19170	310
63	20250326	200300	230045675	19170	19170	19170	19170	0
64	20250326	200200	230045675	19170	19170	19170	19170	0
65	20250326	200100	230045675	19170	19170	19170	19170	0
66	20250326	200000	230045675	19170	19170	19170	19170	0
67	20250326	195900	230045675	19170	19170	19170	19170	0
68	20250326	195800	230045675	19170	19170	19170	19170	0
69	20250326	195700	230045675	19170	19170	19170	19170	0
70	20250326	195600	230045675	19170	19170	19170	19170	0
71	20250326	195500	230045675	19170	19170	19170	19170	0
72	20250326	195400	230045675	19170	19170	19170	19170	0
73	20250326	195300	230045675	19170	19170	19170	19170	0
74	20250326	195200	230045675	19170	19170	19170	19170	0
75	20250326	195100	230045675	19170	19170	19170	19170	0
76	20250326	195000	230045675	19170	19170	19170	19170	0
77	20250326	194900	230045675	19170	19170	19170	19170	0
78	20250326	194800	230045675	19170	19170	19170	19170	0
79	20250326	194700	230045675	19170	19170	19170	19170	0
80	20250326	194600	230045675	19170	19170	19170	19170	0
81	20250326	194500	230045675	19170	19170	19170	19170	0
82	20250326	194400	230045675	19170	19170	19170	19170	0
83	20250326	194300	230045675	19170	19170	19170	19170	0
84	20250326	194200	230045675	19170	19170	19170	19170	0
85	20250326	194100	230045675	19170	19170	19170	19170	0
86	20250326	194000	230045675	19170	19170	19170	19170	0
87	20250326	193900	230045675	19170	19170	19170	19170	0
88	20250326	193800	230045675	19170	19170	19170	19170	0
89	20250326	193700	230045675	19170	19170	19170	19170	0
90	20250326	193600	230045675	19170	19170	19170	19170	0
91	20250326	193500	230045675	19170	19170	19170	19170	0
92	20250326	193400	230045675	19170	19170	19170	19170	310
93	20250326	193300	230045675	19170	19170	19170	19170	0
94	20250326	193200	230045675	19170	19170	19170	19170	0
95	20250326	193100	230045675	19170	19170	19170	19170	0
96	20250326	193000	230045675	19170	19170	19170	19170	0
97	20250326	192900	230045675	19170	19170	19170	19170	0
98	20250326	192800	230045675	19170	19170	19170	19170	0
99	20250326	192700	230045675	19170	19170	19170	19170	0
100	20250326	192600	230045675	19170	19170	19170	19170	0
101	20250326	192500	230045675	19170	19170	19170	19170	0
102	20250326	192400	230045675	19170	19170	19170	19170	0
103	20250326	192300	230045675	19170	19170	19170	19170	0
104	20250326	192200	230045675	19170	19170	19170	19170	0
105	20250326	192100	230045675	19170	19170	19170	19170	0
106	20250326	192000	230045675	19170	19170	19170	19170	0
107	20250326	191900	230045675	19170	19170	19170	19170	0
108	20250326	191800	230045675	19170	19170	19170	19170	0
109	20250326	191700	230045675	19170	19170	19170	19170	0
110	20250326	191600	230045675	19170	19170	19170	19170	0
111	20250326	191500	230045675	19170	19170	19170	19170	0
112	20250326	191400	230045675	19170	19170	19170	19170	0
113	20250326	191300	230045675	19170	19170	19170	19170	0
114	20250326	191200	230045675	19170	19170	19170	19170	0
115	20250326	191100	230045675	19170	19170	19170	19170	0
116	20250326	191000	230045675	19170	19170	19170	19170	0
117	20250326	190900	230045675	19170	19170	19170	19170	0
118	20250326	190800	230045675	19170	19170	19170	19170	0
119	20250326	190700	230045675	19170	19170	19170	19170	0
120	20250326	190600	230045675	19170	19170	19170	19170	0
121	20250326	190500	230045675	19170	19170	19170	19170	0
122	20250326	190400	230045675	19170	19170	19170	19170	310
123	20250326	190300	230045675	19170	19170	19170	19170	0
124	20250326	190200	230045675	19170	19170	19170	19170	0
125	20250326	190100	230045675	19170	19170	19170	19170	0
126	20250326	190000	230045675	19170	19170	19170	19170	0
127	20250326	185900	230045675	19170	19170	19170	19170	0
128	20250326	185800	230045675	19170	19170	19170	19170	0
129	20250326	185700	230045675	19170	19170	19170	19170	0
130	20250326	185600	230045675	19170	19170	19170	19170	0
131	20250326	185500	230045675	19170	19170	19170	19170	0
132	20250326	185400	230045675	19170	19170	19170	19170	0
133	20250326	185300	230045675	19170	19170	19170	19170	0
134	20250326	185200	230045675	19170	19170	19170	19170	0
135	20250326	185100	230045675	19170	19170	19170	19170	0
136	20250326	185000	230045675	19170	19170	19170	19170	0
137	20250326	184900	230045675	19170	19170	19170	19170	0
138	20250326	184800	230045675	19170	19170	19170	19170	0
139	20250326	184700	230045675	19170	19170	19170	19170	0
140	20250326	184600	230045675	19170	19170	19170	19170	0
141	20250326	184500	230045675	19170	19170	19170	19170	0
142	20250326	184400	230045675	19170	19170	19170	19170	0
143	20250326	184300	230045675	19170	19170	19170	19170	0
144	20250326	184200	230045675	19170	19170	19170	19170	0
145	20250326	184100	230045675	19170	19170	19170	19170	0
146	20250326	184000	230045675	19170	19170	19170	19170	0
147	20250326	183900	230045675	19170	19170	19170	19170	0
148	20250326	183800	230045675	19170	19170	19170	19170	0
149	20250326	183700	230045675	19170	19170	19170	19170	0
150	20250326	183600	230045675	19170	19170	19170	19170	0
151	20250326	183500	230045675	19170	19170	19170	19170	0
152	20250326	183400	230045675	19170	19170	19170	19170	310
153	20250326	183300	230045675	19170	19170	19170	19170	0
154	20250326	183200	230045675	19170	19170	19170	19170	0
155	20250326	183100	230045675	19170	19170	19170	19170	0
156	20250326	183000	230045675	19170	19170	19170	19170	0
157	20250326	182900	230045675	19170	19170	19170	19170	0
158	20250326	182800	230045675	19170	19170	19170	19170	0
159	20250326	182700	230045675	19170	19170	19170	19170	0
160	20250326	182600	230045675	19170	19170	19170	19170	0
161	20250326	182500	230045675	19170	19170	19170	19170	0
162	20250326	182400	230045675	19170	19170	19170	19170	0
163	20250326	182300	230045675	19170	19170	19170	19170	0
164	20250326	182200	230045675	19170	19170	19170	19170	0
165	20250326	182100	230045675	19170	19170	19170	19170	0
166	20250326	182000	230045675	19170	19170	19170	19170	0
167	20250326	181900	230045675	19170	19170	19170	19170	0
168	20250326	181800	230045675	19170	19170	19170	19170	0
169	20250326	181700	230045675	19170	19170	19170	19170	0
170	20250326	181600	230045675	19170	19170	19170	19170	0
171	20250326	181500	230045675	19170	19170	19170	19170	0
172	20250326	181400	230045675	19170	19170	19170	19170	0
173	20250326	181300	230045675	19170	19170	19170	19170	0
174	20250326	181200	230045675	19170	19170	19170	19170	0
175	20250326	181100	230045675	19170	19170	19170	19170	0
176	20250326	181000	230045675	19170	19170	19170	19170	0
177	20250326	180900	230045675	19170	19170	19170	19170	0
178	20250326	180800	230045675	19170	19170	19170	19170	0
179	20250326	180700	230045675	19170	19170	19170	19170	0
180	20250326	180600	230045675	19170	19170	19170	19170	0
181	20250326	180500	230045675	19170	19170	19170	19170	0
182	20250326	180400	230045675	19170	19170	19170	19170	310
183	20250326	180300	230045675	19170	19170	19170	19170	0
184	20250326	180200	230045675	19170	19170	19170	19170	0
185	20250326	180100	230045675	19170	19170	19170	19170	0
186	20250326	180000	230045675	19170	19170	19170	19170	0
187	20250326	175900	230045675	19170	19170	19170	19170	0
188	20250326	175800	230045675	19170	19170	19170	19170	0
189	20250326	175700	230045675	19170	19170	19170	19170	0
190	20250326	175600	230045675	19170	19170	19170	19170	0
191	20250326	175500	230045675	19170	19170	19170	19170	0
192	20250326	175400	230045675	19170	19170	19170	19170	0
193	20250326	175300	230045675	19170	19170	19170	19170	0
194	20250326	175200	230045675	19170	19170	19170	19170	0
195	20250326	175100	230045675	19170	19170	19170	19170	0
196	20250326	175000	230045675	19170	19170	19170	19170	0
197	20250326	174900	230045675	19170	19170	19170	19170	0
198	20250326	174800	230045675	19170	19170	19170	19170	0
199	20250326	174700	230045675	19170	19170	19170	19170	0
200	20250326	174600	230045675	19170	19170	19170	19170	0
201	20250326	174500	230045675	19170	19170	19170	19170	0
202	20250326	174400	230045675	19170	19170	19170	19170	0
203	20250326	174300	230045675	19170	19170	19170	19170	0
204	20250326	174200	230045675	19170	19170	19170	19170	0
205	20250326	174100	230045675	19170	19170	19170	19170	0
206	20250326	174000	230045675	19170	19170	19170	19170	0
207	20250326	173900	230045675	19170	19170	19170	19170	0
208	20250326	173800	230045675	19170	19170	19170	19170	0
209	20250326	173700	230045675	19170	19170	19170	19170	0
210	20250326	173600	230045675	19170	19170	19170	19170	0
211	20250326	173500	230045675	19170	19170	19170	19170	0
212	20250326	173400	230045675	19170	19170	19170	19170	310
213	20250326	173300	230045675	19170	19170	19170	19170	0
214	20250326	173200	230045675	19170	19170	19170	19170	0
215	20250326	173100	230045675	19170	19170	19170	19170	0
216	20250326	173000	230045675	19170	19170	19170	19170	0
217	20250326	172900	230045675	19170	19170	19170	19170	0
218	20250326	172800	230045675	19170	19170	19170	19170	0
219	20250326	172700	230045675	19170	19170	19170	19170	0
220	20250326	172600	230045675	19170	19170	19170	19170	0
221	20250326	172500	230045675	19170	19170	19170	19170	0
222	20250326	172400	230045675	19170	19170	19170	19170	0
223	20250326	172300	230045675	19170	19170	19170	19170	0
224	20250326	172200	230045675	19170	19170	19170	19170	0
225	20250326	172100	230045675	19170	19170	19170	19170	0
226	20250326	172000	230045675	19170	19170	19170	19170	0
227	20250326	171900	230045675	19170	19170	19170	19170	0
228	20250326	171800	230045675	19170	19170	19170	19170	0
229	20250326	171700	230045675	19170	19170	19170	19170	0
230	20250326	171600	230045675	19170	19170	19170	19170	0
231	20250326	171500	230045675	19170	19170	19170	19170	0
232	20250326	171400	230045675	19170	19170	19170	19170	0
233	20250326	171300	230045675	19170	19170	19170	19170	0
234	20250326	171200	230045675	19170	19170	19170	19170	0
235	20250326	171100	230045675	19170	19170	19170	19170	0
236	20250326	171000	230045675	19170	19170	19170	19170	0
237	20250326	170900	230045675	19170	19170	19170	19170	0
238	20250326	170800	230045675	19170	19170	19170	19170	0
239	20250326	170700	230045675	19170	19170	19170	19170	0
240	20250326	170600	230045675	19170	19170	19170	19170	0
241	20250326	170500	230045675	19170	19170	19170	19170	0
242	20250326	170400	230045675	19170	19170	19170	19170	310
243	20250326	170300	230045675	19170	19170	19170	19170	0
244	20250326	170200	230045675	19170	19170	19170	19170	0
245	20250326	170100	230045675	19170	19170	19170	19170	0
246	20250326	170000	230045675	19170	19170	19170	19170	0
247	20250326	165900	230045675	19170	19170	19170	19170	0
248	20250326	165800	230045675	19170	19170	19170	19170	0
249	20250326	165700	230045675	19170	19170	19170	19170	0
250	20250326	165600	230045675	19170	19170	19170	19170	0
251	20250326	165500	230045675	19170	19170	19170	19170	0
252	20250326	165400	230045675	19170	19170	19170	19170	0
253	20250326	165300	230045675	19170	19170	19170	19170	0
254	20250326	165200	230045675	19170	19170	19170	19170	0
255	20250326	165100	230045675	19170	19170	19170	19170	0
256	20250326	165000	230045675	19170	19170	19170	19170	0
257	20250326	164900	230045675	19170	19170	19170	19170	0
258	20250326	164800	230045675	19170	19170	19170	19170	0
259	20250326	164700	230045675	19170	19170	19170	19170	0
260	20250326	164600	230045675	19170	19170	19170	19170	0
261	20250326	164500	230045675	19170	19170	19170	19170	0
262	20250326	164400	230045675	19170	19170	19170	19170	0
263	20250326	164300	230045675	19170	19170	19170	19170	0
264	20250326	164200	230045675	19170	19170	19170	19170	0
265	20250326	164100	230045675	19170	19170	19170	19170	0
266	20250326	164000	230045675	19170	19170	19170	19170	0
267	20250326	163900	230045675	19170	19170	19170	19170	0
268	20250326	163800	230045675	19170	19170	19170	19170	0
269	20250326	163700	230045675	19170	19170	19170	19170	0
270	20250326	163600	230045675	19170	19170	19170	19170	0
271	20250326	163500	230045675	19170	19170	19170	19170	0
272	20250326	163400	230045675	19170	19170	19170	19170	310
273	20250326	163300	230045675	19170	19170	19170	19170	0
274	20250326	163200	230045675	19170	19170	19170	19170	0
275	20250326	163100	230045675	19170	19170	19170	19170	0
276	20250326	163000	230045675	19170	19170	19170	19170	0
277	20250326	162900	230045675	19170	19170	19170	19170	0
278	20250326	162800	230045675	19170	19170	19170	19170	0
279	20250326	162700	230045675	19170	19170	19170	19170	0
280	20250326	162600	230045675	19170	19170	19170	19170	0
281	20250326	162500	230045675	19170	19170	19170	19170	0
282	20250326	162400	230045675	19170	19170	19170	19170	0
283	20250326	162300	230045675	19170	19170	19170	19170	0
284	20250326	162200	230045675	19170	19170	19170	19170	0
285	20250326	162100	230045675	19170	19170	19170	19170	0
286	20250326	162000	230045675	19170	19170	19170	19170	0
287	20250326	161900	230045675	19170	19170	19170	19170	0
288	20250326	161800	230045675	19170	19170	19170	19170	0
289	20250326	161700	230045675	19170	19170	19170	19170	0
290	20250326	161600	230045675	19170	19170	19170	19170	0
291	20250326	161500	230045675	19170	19170	19170	19170	0
292	20250326	161400	230045675	19170	19170	19170	19170	0
293	20250326	161300	230045675	19170	19170	19170	19170	0
294	20250326	161200	230045675	19170	19170	19170	19170	0
295	20250326	161100	230045675	19170	19170	19170	19170	0
296	20250326	161000	230045675	19170	19170	19170	19170	0
297	20250326	160900	230045675	19170	19170	19170	19170	0
298	20250326	160800	230045675	19170	19170	19170	19170	0
299	20250326	160700	230045675	19170	19170	19170	19170	0
300	20250326	160600	230045675	19170	19170	19170	19170	0
301	20250326	160500	230045675	19170	19170	19170	19170	0
302	20250326	160400	230045675	19170	19170	19170	19170	310
303	20250326	160300	230045675	19170	19170	19170	19170	0
304	20250326	160200	230045675	19170	19170	19170	19170	0
305	20250326	160100	230045675	19170	19170	19170	19170	0
306	20250326	160000	230045675	19170	19170	19170	19170	0
307	20250326	155900	230045675	19170	19170	19170	19170	0
308	20250326	155800	230045675	19170	19170	19170	19170	0
309	20250326	155700	230045675	19170	19170	19170	19170	0
310	20250326	155600	230045675	19170	19170	19170	19170	0
311	20250326	155500	230045675	19170	19170	19170	19170	0
312	20250326	155400	230045675	19170	19170	19170	19170	0
313	20250326	155300	230045675	19170	19170	19170	19170	0
314	20250326	155200	230045675	19170	19170	19170	19170	0
315	20250326	155100	230045675	19170	19170	19170	19170	0
316	20250326	155000	230045675	19170	19170	19170	19170	0
317	20250326	154900	230045675	19170	19170	19170	19170	0
318	20250326	154800	230045675	19170	19170	19170	19170	0
319	20250326	154700	230045675	19170	19170	19170	19170	0
320	20250326	154600	230045675	19170	19170	19170	19170	0
321	20250326	154500	230045675	19170	19170	19170	19170	0
322	20250326	154400	230045675	19170	19170	19170	19170	0
323	20250326	154300	230045675	19170	19170	19170	19170	0
324	20250326	154200	230045675	19170	19170	19170	19170	0
325	20250326	154100	230045675	19170	19170	19170	19170	0
326	20250326	154000	230045675	19170	19170	19170	19170	0
327	20250326	153900	230045675	19170	19170	19170	19170	0
328	20250326	153800	230045675	19170	19170	19170	19170	0
329	20250326	153700	230045675	19170	19170	19170	19170	0
330	20250326	153600	230045675	19170	19170	19170	19170	0
331	20250326	153500	230045675	19170	19170	19170	19170	0
332	20250326	153400	230045675	19170	19170	19170	19170	310
333	20250326	153300	230045675	19170	19170	19170	19170	0
334	20250326	153200	230045675	19170	19170	19170	19170	0
335	20250326	153100	230045675	19170	19170	19170	19170	0
336	20250326	153000	230045675	19170	19170	19170	19170	310
337	20250326	152900	224102975	19150	19150	19150	19150	0
338	20250326	152800	224102975	19150	19150	19150	19150	0
339	20250326	152700	224102975	19150	19150	19150	19150	0
340	20250326	152600	224102975	19150	19150	19150	19150	0
341	20250326	152500	224102975	19150	19150	19150	19150	0
342	20250326	152400	224102975	19150	19150	19150	19150	0
343	20250326	152300	224102975	19150	19150	19150	19150	0
344	20250326	152200	224102975	19150	19150	19150	19150	0
345	20250326	152100	224102975	19150	19150	19150	19150	0
346	20250326	152000	224102975	19150	19150	19150	19150	0
347	20250326	151900	224102975	19150	19160	19160	19150	7
348	20250326	151800	223968905	19170	19160	19170	19160	9
349	20250326	151700	223796455	19160	19160	19160	19160	0
350	20250326	151600	223796455	19160	19140	19160	19140	61
351	20250326	151500	222628895	19150	19160	19160	19150	52
352	20250326	151400	221633025	19160	19150	19160	19150	5
353	20250326	151300	221537265	19150	19160	19160	19150	6
354	20250326	151200	221422355	19160	19160	19160	19160	64
355	20250326	151100	220196115	19160	19160	19160	19160	8
356	20250326	151000	220042835	19160	19170	19170	19160	8
357	20250326	150900	219889535	19170	19170	19170	19170	0
358	20250326	150800	219889535	19170	19170	19170	19170	0
359	20250326	150700	219889535	19170	19170	19170	19170	1
360	20250326	150600	219870365	19170	19170	19170	19170	1
361	20250326	150500	219851195	19170	19170	19170	19170	16
362	20250326	150400	219544475	19170	19160	19170	19160	4
363	20250326	150300	219467825	19160	19160	19160	19160	0
364	20250326	150200	219467825	19160	19160	19160	19160	15
365	20250326	150100	219180425	19150	19160	19160	19150	47
366	20250326	150000	218280365	19150	19150	19150	19150	0
367	20250326	145900	218280365	19150	19170	19170	19150	24
368	20250326	145800	217820675	19170	19170	19170	19170	3
369	20250326	145700	217763165	19170	19170	19170	19170	3
370	20250326	145600	217705655	19160	19160	19160	19160	14
371	20250326	145500	217437415	19160	19160	19160	19160	5
372	20250326	145400	217341615	19160	19160	19160	19160	63
373	20250326	145300	216134535	19160	19160	19160	19160	1
374	20250326	145200	216115375	19160	19160	19160	19160	2
375	20250326	145100	216077055	19160	19160	19160	19160	0
376	20250326	145000	216077055	19160	19160	19160	19160	1
377	20250326	144900	216057895	19160	19160	19160	19160	101
378	20250326	144800	214122735	19150	19160	19160	19150	334
379	20250326	144700	207726435	19160	19160	19160	19160	0
380	20250326	144600	207726435	19160	19160	19160	19160	0
381	20250326	144500	207726435	19160	19160	19160	19160	2
382	20250326	144400	207688115	19160	19160	19160	19160	1
383	20250326	144300	207668955	19160	19160	19160	19160	0
384	20250326	144200	207668955	19160	19160	19160	19160	0
385	20250326	144100	207668955	19160	19160	19160	19160	0
386	20250326	144000	207668955	19160	19160	19160	19160	1
387	20250326	143900	207649795	19160	19160	19160	19160	1
388	20250326	143800	207630635	19160	19160	19160	19160	0
389	20250326	143700	207630635	19160	19160	19160	19160	0
390	20250326	143600	207630635	19160	19160	19160	19160	0
391	20250326	143500	207630635	19160	19160	19160	19160	1
392	20250326	143400	207611475	19160	19160	19160	19160	5
393	20250326	143300	207515675	19150	19150	19150	19150	56
394	20250326	143200	206443275	19150	19150	19150	19150	0
395	20250326	143100	206443275	19150	19150	19150	19150	0
396	20250326	143000	206443275	19150	19150	19150	19150	0
397	20250326	142900	206443275	19150	19150	19150	19150	53
398	20250326	142800	205428325	19150	19150	19150	19150	0
399	20250326	142700	205428325	19150	19150	19150	19150	0
400	20250326	142600	205428325	19150	19150	19150	19150	11
401	20250326	142500	205217675	19150	19150	19150	19150	20
402	20250326	142400	204834675	19150	19150	19150	19150	2
403	20250326	142300	204796375	19150	19150	19150	19150	7
404	20250326	142200	204662325	19150	19150	19150	19150	6
405	20250326	142100	204547425	19150	19150	19150	19150	101
406	20250326	142000	202613275	19150	19150	19150	19150	11
407	20250326	141900	202402625	19150	19150	19150	19150	0
408	20250326	141800	202402625	19150	19140	19150	19140	461
409	20250326	141700	193576475	19140	19140	19140	19140	27
410	20250326	141600	193059695	19140	19140	19140	19140	0
411	20250326	141500	193059695	19140	19140	19140	19140	2
412	20250326	141400	193021415	19130	19130	19130	19130	2
413	20250326	141300	192983155	19130	19130	19130	19130	12
414	20250326	141200	192753595	19130	19130	19130	19130	2
415	20250326	141100	192715335	19120	19130	19130	19120	584
416	20250326	141000	181549145	19130	19140	19140	19120	82
417	20250326	140900	179980575	19140	19140	19140	19140	0
418	20250326	140800	179980575	19140	19140	19140	19140	1
419	20250326	140700	179961435	19140	19140	19140	19140	1
420	20250326	140600	179942295	19140	19140	19140	19140	35
421	20250326	140500	179272395	19140	19140	19140	19140	0
422	20250326	140400	179272395	19140	19140	19140	19140	1
423	20250326	140300	179253255	19130	19130	19130	19130	91
424	20250326	140200	177512425	19140	19140	19140	19140	7
425	20250326	140100	177378445	19140	19150	19150	19140	39
426	20250326	140000	176631915	19160	19160	19160	19160	0
427	20250326	135900	176631915	19160	19160	19160	19160	0
428	20250326	135800	176631915	19160	19160	19160	19160	0
429	20250326	135700	176631915	19160	19160	19160	19160	0
430	20250326	135600	176631915	19160	19160	19160	19160	1
431	20250326	135500	176612755	19160	19160	19160	19160	0
432	20250326	135400	176612755	19160	19160	19160	19160	30
433	20250326	135300	176037955	19160	19160	19160	19160	1
434	20250326	135200	176018795	19150	19150	19150	19150	11
435	20250326	135100	175808145	19150	19150	19150	19150	15
436	20250326	135000	175520895	19150	19150	19150	19150	1
437	20250326	134900	175501745	19150	19150	19150	19150	1
438	20250326	134800	175482595	19150	19150	19150	19150	11
439	20250326	134700	175271945	19150	19150	19150	19150	0
440	20250326	134600	175271945	19150	19150	19150	19150	18
441	20250326	134500	174927245	19150	19150	19150	19150	22
442	20250326	134400	174505945	19160	19160	19160	19160	1
443	20250326	134300	174486785	19160	19160	19160	19160	0
444	20250326	134200	174486785	19160	19160	19160	19160	0
445	20250326	134100	174486785	19160	19160	19160	19160	0
446	20250326	134000	174486785	19160	19160	19160	19160	0
447	20250326	133900	174486785	19160	19160	19160	19160	7
448	20250326	133800	174352665	19170	19170	19170	19170	0
449	20250326	133700	174352665	19170	19170	19170	19170	0
450	20250326	133600	174352665	19170	19170	19170	19170	1
451	20250326	133500	174333495	19170	19170	19170	19170	0
452	20250326	133400	174333495	19170	19170	19170	19170	7
453	20250326	133300	174199305	19160	19160	19160	19160	3
454	20250326	133200	174141825	19120	19120	19120	19120	0
455	20250326	133100	174141825	19120	19140	19140	19120	280
456	20250326	133000	168784935	19160	19160	19160	19160	0
457	20250326	132900	168784935	19160	19160	19160	19160	29
458	20250326	132800	168229295	19140	19150	19160	19140	92
459	20250326	132700	166467745	19150	19160	19160	19150	14
460	20250326	132600	166199535	19160	19160	19160	19160	21
461	20250326	132500	165797175	19160	19160	19160	19160	0
462	20250326	132400	165797175	19160	19160	19160	19160	3
463	20250326	132300	165739695	19160	19160	19160	19160	3
464	20250326	132200	165682215	19170	19170	19170	19170	1
465	20250326	132100	165663045	19190	19190	19190	19190	0
466	20250326	132000	165663045	19190	19190	19190	19190	0
467	20250326	131900	165663045	19190	19160	19190	19160	2
468	20250326	131800	165624695	19130	19130	19130	19130	0
469	20250326	131700	165624695	19130	19180	19180	19120	691
470	20250326	131600	152401195	19190	19190	19190	19190	13
471	20250326	131500	152151725	19190	19190	19190	19190	101
472	20250326	131400	150213535	19190	19190	19190	19190	0
473	20250326	131300	150213535	19190	19190	19190	19190	71
474	20250326	131200	148851045	19190	19190	19190	19190	4
475	20250326	131100	148774285	19190	19190	19190	19190	1
476	20250326	131000	148755095	19190	19190	19190	19190	3
477	20250326	130900	148697525	19190	19190	19190	19190	5
478	20250326	130800	148601575	19190	19190	19190	19190	0
479	20250326	130700	148601575	19190	19190	19190	19190	0
480	20250326	130600	148601575	19190	19190	19190	19190	2
481	20250326	130500	148563195	19210	19210	19210	19210	0
482	20250326	130400	148563195	19210	19210	19210	19210	0
483	20250326	130300	148563195	19210	19210	19210	19210	0
484	20250326	130200	148563195	19210	19210	19210	19210	1
485	20250326	130100	148543985	19210	19210	19210	19210	5
486	20250326	130000	148447935	19210	19210	19210	19210	81
487	20250326	125900	146891925	19170	19170	19170	19170	0
488	20250326	125800	146891925	19170	19170	19170	19170	0
489	20250326	125700	146891925	19170	19170	19170	19170	0
490	20250326	125600	146891925	19170	19170	19170	19170	2
491	20250326	125500	146853585	19170	19210	19210	19170	7
492	20250326	125400	146719325	19210	19210	19210	19210	0
493	20250326	125300	146719325	19210	19210	19210	19210	5
494	20250326	125200	146623275	19170	19170	19170	19170	2
495	20250326	125100	146584935	19220	19220	19220	19220	1
496	20250326	125000	146565715	19150	19200	19200	19150	2002
497	20250326	124900	108195535	19200	19220	19220	19200	33
498	20250326	124800	107561315	19220	19220	19220	19220	0
499	20250326	124700	107561315	19220	19200	19220	19200	7
500	20250326	124600	107426845	19200	19200	19200	19200	0
501	20250326	124500	107426845	19200	19200	19200	19200	0
502	20250326	124400	107426845	19200	19200	19200	19200	0
503	20250326	124300	107426845	19200	19200	19200	19200	0
504	20250326	124200	107426845	19200	19200	19200	19200	2
505	20250326	124100	107388445	19200	19200	19200	19200	0
506	20250326	124000	107388445	19200	19210	19210	19200	5
507	20250326	123900	107292405	19210	19210	19210	19210	2
508	20250326	123800	107253985	19210	19210	19210	19210	0
509	20250326	123700	107253985	19210	19210	19220	19210	6
510	20250326	123600	107138705	19220	19220	19220	19220	0
511	20250326	123500	107138705	19220	19230	19230	19220	4
512	20250326	123400	107061805	19230	19230	19230	19230	0
513	20250326	123300	107061805	19230	19230	19230	19230	0
514	20250326	123200	107061805	19230	19230	19230	19230	0
515	20250326	123100	107061805	19230	19230	19230	19230	0
516	20250326	123000	107061805	19230	19230	19230	19230	0
517	20250326	122900	107061805	19230	19230	19230	19230	0
518	20250326	122800	107061805	19230	19230	19230	19230	0
519	20250326	122700	107061805	19230	19230	19230	19230	0
520	20250326	122600	107061805	19230	19230	19230	19230	0
521	20250326	122500	107061805	19230	19230	19230	19230	0
522	20250326	122400	107061805	19230	19230	19230	19230	30
523	20250326	122300	106484905	19230	19230	19230	19230	0
524	20250326	122200	106484905	19230	19230	19230	19230	2
525	20250326	122100	106446445	19230	19230	19230	19230	0
526	20250326	122000	106446445	19230	19230	19230	19230	0
527	20250326	121900	106446445	19230	19230	19230	19230	0
528	20250326	121800	106446445	19230	19230	19230	19230	2
529	20250326	121700	106407985	19230	19230	19230	19230	0
530	20250326	121600	106407985	19230	19230	19230	19230	1
531	20250326	121500	106388755	19240	19240	19240	19240	0
532	20250326	121400	106388755	19240	19240	19240	19240	0
533	20250326	121300	106388755	19240	19240	19240	19240	0
534	20250326	121200	106388755	19240	19240	19240	19240	1
535	20250326	121100	106369515	19210	19210	19210	19210	3
536	20250326	121000	106311885	19200	19200	19200	19200	0
537	20250326	120900	106311885	19200	19200	19200	19200	0
538	20250326	120800	106311885	19200	19200	19200	19200	0
539	20250326	120700	106311885	19200	19200	19200	19200	0
540	20250326	120600	106311885	19200	19210	19210	19200	37
541	20250326	120500	105601455	19210	19210	19210	19210	1
542	20250326	120400	105582245	19210	19210	19210	19210	0
543	20250326	120300	105582245	19210	19210	19210	19210	0
544	20250326	120200	105582245	19210	19210	19210	19210	0
545	20250326	120100	105582245	19210	19210	19210	19210	0
546	20250326	120000	105582245	19210	19210	19210	19210	3
547	20250326	115900	105524615	19210	19210	19210	19210	0
548	20250326	115800	105524615	19210	19220	19220	19210	62
549	20250326	115700	104333555	19220	19220	19220	19220	0
550	20250326	115600	104333555	19220	19220	19220	19220	0
551	20250326	115500	104333555	19220	19220	19220	19220	2
552	20250326	115400	104295115	19220	19220	19220	19220	3
553	20250326	115300	104237455	19220	19220	19220	19220	2
554	20250326	115200	104199015	19230	19230	19230	19230	2
555	20250326	115100	104160555	19220	19220	19220	19220	0
556	20250326	115000	104160555	19220	19220	19220	19220	0
557	20250326	114900	104160555	19220	19220	19220	19220	0
558	20250326	114800	104160555	19220	19220	19220	19220	0
559	20250326	114700	104160555	19220	19220	19220	19220	6
560	20250326	114600	104045235	19220	19220	19220	19220	10
561	20250326	114500	103853035	19210	19210	19210	19210	0
562	20250326	114400	103853035	19210	19210	19210	19210	1
563	20250326	114300	103833825	19200	19200	19200	19200	0
564	20250326	114200	103833825	19200	19220	19220	19200	89
565	20250326	114100	102124605	19240	19240	19240	19240	0
566	20250326	114000	102124605	19240	19240	19240	19240	0
567	20250326	113900	102124605	19240	19240	19240	19240	1
568	20250326	113800	102105365	19260	19260	19260	19260	0
569	20250326	113700	102105365	19260	19260	19260	19260	0
570	20250326	113600	102105365	19260	19260	19260	19260	3
571	20250326	113500	102047585	19220	19220	19220	19220	0
572	20250326	113400	102047585	19220	19220	19220	19220	0
573	20250326	113300	102047585	19220	19220	19220	19220	0
574	20250326	113200	102047585	19220	19220	19220	19220	1
575	20250326	113100	102028365	19220	19220	19220	19220	0
576	20250326	113000	102028365	19220	19220	19220	19220	1
577	20250326	112900	102009145	19210	19210	19210	19210	13
578	20250326	112800	101759415	19210	19210	19210	19210	1
579	20250326	112700	101740205	19210	19210	19210	19210	0
580	20250326	112600	101740205	19210	19240	19240	19210	20
581	20250326	112500	101355865	19250	19250	19250	19250	51
582	20250326	112400	100374115	19270	19270	19270	19270	0
583	20250326	112300	100374115	19270	19270	19270	19270	1
584	20250326	112200	100354845	19270	19270	19270	19270	2
585	20250326	112100	100316305	19270	19270	19270	19270	0
586	20250326	112000	100316305	19270	19270	19270	19270	0
587	20250326	111900	100316305	19270	19270	19270	19270	2
588	20250326	111800	100277765	19280	19280	19280	19280	0
589	20250326	111700	100277765	19280	19280	19280	19280	15
590	20250326	111600	99988565	19280	19280	19280	19280	1
591	20250326	111500	99969285	19270	19265	19270	19265	50
592	20250326	111400	99005830	19270	19270	19270	19270	0
593	20250326	111300	99005830	19270	19270	19270	19270	0
594	20250326	111200	99005830	19270	19270	19270	19270	0
595	20250326	111100	99005830	19270	19270	19270	19270	0
596	20250326	111000	99005830	19270	19270	19270	19270	1
597	20250326	110900	98986560	19300	19300	19300	19300	0
598	20250326	110800	98986560	19300	19300	19300	19300	0
599	20250326	110700	98986560	19300	19300	19300	19300	0
600	20250326	110600	98986560	19300	19300	19300	19300	0
601	20250326	110500	98986560	19300	19300	19300	19300	0
602	20250326	110400	98986560	19300	19300	19300	19300	0
603	20250326	110300	98986560	19300	19300	19300	19300	0
604	20250326	110200	98986560	19300	19300	19300	19300	0
605	20250326	110100	98986560	19300	19300	19300	19300	0
606	20250326	110000	98986560	19300	19300	19300	19300	0
607	20250326	105900	98986560	19300	19300	19300	19300	0
608	20250326	105800	98986560	19300	19300	19300	19300	3
609	20250326	105700	98928660	19300	19300	19300	19300	0
610	20250326	105600	98928660	19300	19300	19300	19300	5
611	20250326	105500	98832160	19300	19300	19300	19300	0
612	20250326	105400	98832160	19300	19300	19300	19300	2
613	20250326	105300	98793560	19300	19300	19300	19300	0
614	20250326	105200	98793560	19300	19300	19300	19300	0
615	20250326	105100	98793560	19300	19300	19300	19300	0
616	20250326	105000	98793560	19300	19300	19300	19300	1
617	20250326	104900	98774260	19210	19220	19230	19210	26
618	20250326	104800	98274550	19220	19220	19220	19220	12
619	20250326	104700	98043910	19330	19200	19330	19200	41
620	20250326	104600	97256580	19200	19210	19210	19200	127
621	20250326	104500	94818090	19330	19330	19330	19330	1
622	20250326	104400	94798760	19200	19200	19200	19200	0
623	20250326	104300	94798760	19200	19200	19200	19200	0
624	20250326	104200	94798760	19200	19300	19300	19200	50
625	20250326	104100	93837020	19330	19330	19330	19330	0
626	20250326	104000	93837020	19330	19330	19330	19330	2
627	20250326	103900	93798360	19330	19330	19330	19330	0
628	20250326	103800	93798360	19330	19330	19330	19330	0
629	20250326	103700	93798360	19330	19330	19340	19330	4
630	20250326	103600	93721030	19330	19330	19330	19330	7
631	20250326	103500	93585720	19330	19330	19330	19330	1
632	20250326	103400	93566390	19330	19330	19330	19330	0
633	20250326	103300	93566390	19330	19330	19330	19330	1
634	20250326	103200	93547060	19350	19350	19350	19350	2
635	20250326	103100	93508360	19330	19330	19330	19330	0
636	20250326	103000	93508360	19330	19330	19330	19330	0
637	20250326	102900	93508360	19330	19350	19350	19330	155
638	20250326	102800	90512110	19330	19330	19330	19330	39
639	20250326	102700	89758240	19350	19350	19350	19350	2
640	20250326	102600	89719540	19330	19330	19330	19330	0
641	20250326	102500	89719540	19330	19330	19330	19330	0
642	20250326	102400	89719540	19330	19330	19330	19330	300
643	20250326	102300	83920540	19340	19330	19340	19330	53
644	20250326	102200	82895610	19330	19330	19330	19330	0
645	20250326	102100	82895610	19330	19330	19330	19330	0
646	20250326	102000	82895610	19330	19330	19330	19330	0
647	20250326	101900	82895610	19330	19330	19330	19330	0
648	20250326	101800	82895610	19330	19310	19330	19310	520
649	20250326	101700	72854180	19310	19300	19310	19300	29
650	20250326	101600	72294440	19310	19310	19310	19310	1
651	20250326	101500	72275130	19310	19310	19310	19310	0
652	20250326	101400	72275130	19310	19310	19310	19310	0
653	20250326	101300	72275130	19310	19300	19310	19300	18
654	20250326	101200	71927640	19280	19280	19280	19280	197
655	20250326	101100	68129480	19290	19290	19290	19290	6
656	20250326	101000	68013740	19280	19260	19280	19260	10
657	20250326	100900	67821050	19250	19250	19250	19250	12
658	20250326	100800	67590050	19250	19230	19250	19230	29
659	20250326	100700	67032270	19200	19160	19230	19160	815
660	20250326	100600	51383930	19150	19150	19150	19150	4
661	20250326	100500	51307330	19150	19180	19180	19150	88
662	20250326	100400	49621480	19200	19200	19200	19200	2
663	20250326	100300	49583080	19200	19200	19200	19200	2
664	20250326	100200	49544680	19190	19200	19200	19190	13
665	20250326	100100	49295120	19210	19210	19210	19210	0
666	20250326	100000	49295120	19210	19210	19210	19210	0
667	20250326	095900	49295120	19210	19210	19210	19210	0
668	20250326	095800	49295120	19210	19210	19210	19210	5
669	20250326	095700	49199070	19230	19230	19230	19230	0
670	20250326	095600	49199070	19230	19230	19230	19230	0
671	20250326	095500	49199070	19230	19230	19230	19230	11
672	20250326	095400	48987540	19230	19230	19230	19230	1
673	20250326	095300	48968310	19210	19210	19210	19210	0
674	20250326	095200	48968310	19210	19220	19220	19210	104
675	20250326	095100	46969450	19230	19230	19230	19230	0
676	20250326	095000	46969450	19230	19230	19230	19230	0
677	20250326	094900	46969450	19230	19230	19230	19230	1
678	20250326	094800	46950220	19230	19230	19230	19230	0
679	20250326	094700	46950220	19230	19230	19230	19230	0
680	20250326	094600	46950220	19230	19230	19230	19230	1
681	20250326	094500	46930990	19200	19200	19200	19200	1
682	20250326	094400	46911790	19230	19230	19230	19230	0
683	20250326	094300	46911790	19230	19230	19230	19230	1
684	20250326	094200	46892560	19160	19160	19160	19160	0
685	20250326	094100	46892560	19160	19160	19160	19160	0
686	20250326	094000	46892560	19160	19200	19200	19160	201
687	20250326	093900	43039800	19170	19180	19180	19170	113
688	20250326	093800	40872570	19180	19180	19180	19180	0
689	20250326	093700	40872570	19180	19240	19240	19180	128
690	20250326	093600	38415140	19240	19240	19240	19240	0
691	20250326	093500	38415140	19240	19230	19240	19230	5
692	20250326	093400	38318970	19200	19210	19210	19200	50
693	20250326	093300	37358920	19220	19220	19220	19220	0
694	20250326	093200	37358920	19220	19220	19220	19220	54
695	20250326	093100	36321040	19220	19220	19220	19220	46
696	20250326	093000	35436920	19220	19220	19220	19220	0
697	20250326	092900	35436920	19220	19220	19220	19220	1
698	20250326	092800	35417700	19170	19170	19170	19170	0
699	20250326	092700	35417700	19170	19170	19170	19170	0
700	20250326	092600	35417700	19170	19170	19170	19170	0
701	20250326	092500	35417700	19170	19170	19170	19170	0
702	20250326	092400	35417700	19170	19170	19170	19170	0
703	20250326	092300	35417700	19170	19170	19170	19170	32
704	20250326	092200	34804260	19170	19170	19170	19170	190
705	20250326	092100	31161960	19240	19240	19240	19240	0
706	20250326	092000	31161960	19240	19240	19240	19240	0
707	20250326	091900	31161960	19240	19240	19240	19240	2
708	20250326	091800	31123480	19200	19200	19200	19200	200
709	20250326	091700	27283480	19180	19270	19270	19180	123
710	20250326	091600	24922160	19270	19220	19270	19190	238
711	20250326	091500	20350610	19220	19220	19250	19220	58
712	20250326	091400	19234350	19350	19350	19350	19350	0
713	20250326	091300	19234350	19350	19350	19350	19350	0
714	20250326	091200	19234350	19350	19350	19350	19350	0
715	20250326	091100	19234350	19350	19350	19350	19350	0
716	20250326	091000	19234350	19350	19350	19350	19350	1
717	20250326	090900	19215000	19300	19300	19300	19300	502
718	20250326	090800	9526400	19300	19300	19300	19300	58
719	20250326	090700	8407000	19300	19300	19300	19300	10
720	20250326	090600	8214000	19300	19300	19300	19300	1
721	20250326	090500	8194700	19300	19300	19300	19300	2
722	20250326	090400	8156100	19250	19250	19250	19250	52
723	20250326	090300	7155100	19300	19300	19300	19300	0
724	20250326	090200	7155100	19300	19300	19300	19300	1
725	20250326	090100	7135800	19200	19200	19200	19200	229
726	20250326	090000	2739000	19200	19150	19200	19150	143