KissMeData/339770/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	212000	426718965	5820	5820	5820	5820	428
3	20250325	211900	426718965	5820	5820	5820	5820	0
4	20250325	211800	426718965	5820	5820	5820	5820	0
5	20250325	211700	426718965	5820	5820	5820	5820	0
6	20250325	211600	426718965	5820	5820	5820	5820	0
7	20250325	211500	426718965	5820	5820	5820	5820	0
8	20250325	211400	426718965	5820	5820	5820	5820	0
9	20250325	211300	426718965	5820	5820	5820	5820	0
10	20250325	211200	426718965	5820	5820	5820	5820	0
11	20250325	211100	426718965	5820	5820	5820	5820	0
12	20250325	211000	426718965	5820	5820	5820	5820	0
13	20250325	210900	426718965	5820	5820	5820	5820	0
14	20250325	210800	426718965	5820	5820	5820	5820	0
15	20250325	210700	426718965	5820	5820	5820	5820	0
16	20250325	210600	426718965	5820	5820	5820	5820	0
17	20250325	210500	426718965	5820	5820	5820	5820	0
18	20250325	210400	426718965	5820	5820	5820	5820	0
19	20250325	210300	426718965	5820	5820	5820	5820	0
20	20250325	210200	426718965	5820	5820	5820	5820	0
21	20250325	210100	426718965	5820	5820	5820	5820	0
22	20250325	210000	426718965	5820	5820	5820	5820	0
23	20250325	205900	426718965	5820	5820	5820	5820	0
24	20250325	205800	426718965	5820	5820	5820	5820	0
25	20250325	205700	426718965	5820	5820	5820	5820	0
26	20250325	205600	426718965	5820	5820	5820	5820	0
27	20250325	205500	426718965	5820	5820	5820	5820	0
28	20250325	205400	426718965	5820	5820	5820	5820	0
29	20250325	205300	426718965	5820	5820	5820	5820	0
30	20250325	205200	426718965	5820	5820	5820	5820	0
31	20250325	205100	426718965	5820	5820	5820	5820	0
32	20250325	205000	426718965	5820	5820	5820	5820	428
33	20250325	204900	426718965	5820	5820	5820	5820	0
34	20250325	204800	426718965	5820	5820	5820	5820	0
35	20250325	204700	426718965	5820	5820	5820	5820	0
36	20250325	204600	426718965	5820	5820	5820	5820	0
37	20250325	204500	426718965	5820	5820	5820	5820	0
38	20250325	204400	426718965	5820	5820	5820	5820	0
39	20250325	204300	426718965	5820	5820	5820	5820	0
40	20250325	204200	426718965	5820	5820	5820	5820	0
41	20250325	204100	426718965	5820	5820	5820	5820	0
42	20250325	204000	426718965	5820	5820	5820	5820	0
43	20250325	203900	426718965	5820	5820	5820	5820	0
44	20250325	203800	426718965	5820	5820	5820	5820	0
45	20250325	203700	426718965	5820	5820	5820	5820	0
46	20250325	203600	426718965	5820	5820	5820	5820	0
47	20250325	203500	426718965	5820	5820	5820	5820	0
48	20250325	203400	426718965	5820	5820	5820	5820	0
49	20250325	203300	426718965	5820	5820	5820	5820	0
50	20250325	203200	426718965	5820	5820	5820	5820	0
51	20250325	203100	426718965	5820	5820	5820	5820	0
52	20250325	203000	426718965	5820	5820	5820	5820	0
53	20250325	202900	426718965	5820	5820	5820	5820	0
54	20250325	202800	426718965	5820	5820	5820	5820	0
55	20250325	202700	426718965	5820	5820	5820	5820	0
56	20250325	202600	426718965	5820	5820	5820	5820	0
57	20250325	202500	426718965	5820	5820	5820	5820	0
58	20250325	202400	426718965	5820	5820	5820	5820	0
59	20250325	202300	426718965	5820	5820	5820	5820	0
60	20250325	202200	426718965	5820	5820	5820	5820	0
61	20250325	202100	426718965	5820	5820	5820	5820	0
62	20250325	202000	426718965	5820	5820	5820	5820	428
63	20250325	201900	426718965	5820	5820	5820	5820	0
64	20250325	201800	426718965	5820	5820	5820	5820	0
65	20250325	201700	426718965	5820	5820	5820	5820	0
66	20250325	201600	426718965	5820	5820	5820	5820	0
67	20250325	201500	426718965	5820	5820	5820	5820	0
68	20250325	201400	426718965	5820	5820	5820	5820	0
69	20250325	201300	426718965	5820	5820	5820	5820	0
70	20250325	201200	426718965	5820	5820	5820	5820	0
71	20250325	201100	426718965	5820	5820	5820	5820	0
72	20250325	201000	426718965	5820	5820	5820	5820	0
73	20250325	200900	426718965	5820	5820	5820	5820	0
74	20250325	200800	426718965	5820	5820	5820	5820	0
75	20250325	200700	426718965	5820	5820	5820	5820	0
76	20250325	200600	426718965	5820	5820	5820	5820	0
77	20250325	200500	426718965	5820	5820	5820	5820	0
78	20250325	200400	426718965	5820	5820	5820	5820	0
79	20250325	200300	426718965	5820	5820	5820	5820	0
80	20250325	200200	426718965	5820	5820	5820	5820	0
81	20250325	200100	426718965	5820	5820	5820	5820	0
82	20250325	200000	426718965	5820	5820	5820	5820	0
83	20250325	195900	426718965	5820	5820	5820	5820	0
84	20250325	195800	426718965	5820	5820	5820	5820	0
85	20250325	195700	426718965	5820	5820	5820	5820	0
86	20250325	195600	426718965	5820	5820	5820	5820	0
87	20250325	195500	426718965	5820	5820	5820	5820	0
88	20250325	195400	426718965	5820	5820	5820	5820	0
89	20250325	195300	426718965	5820	5820	5820	5820	0
90	20250325	195200	426718965	5820	5820	5820	5820	0
91	20250325	195100	426718965	5820	5820	5820	5820	0
92	20250325	195000	426718965	5820	5820	5820	5820	428
93	20250325	194900	426718965	5820	5820	5820	5820	0
94	20250325	194800	426718965	5820	5820	5820	5820	0
95	20250325	194700	426718965	5820	5820	5820	5820	0
96	20250325	194600	426718965	5820	5820	5820	5820	0
97	20250325	194500	426718965	5820	5820	5820	5820	0
98	20250325	194400	426718965	5820	5820	5820	5820	0
99	20250325	194300	426718965	5820	5820	5820	5820	0
100	20250325	194200	426718965	5820	5820	5820	5820	0
101	20250325	194100	426718965	5820	5820	5820	5820	0
102	20250325	194000	426718965	5820	5820	5820	5820	0
103	20250325	193900	426718965	5820	5820	5820	5820	0
104	20250325	193800	426718965	5820	5820	5820	5820	0
105	20250325	193700	426718965	5820	5820	5820	5820	0
106	20250325	193600	426718965	5820	5820	5820	5820	0
107	20250325	193500	426718965	5820	5820	5820	5820	0
108	20250325	193400	426718965	5820	5820	5820	5820	0
109	20250325	193300	426718965	5820	5820	5820	5820	0
110	20250325	193200	426718965	5820	5820	5820	5820	0
111	20250325	193100	426718965	5820	5820	5820	5820	0
112	20250325	193000	426718965	5820	5820	5820	5820	0
113	20250325	192900	426718965	5820	5820	5820	5820	0
114	20250325	192800	426718965	5820	5820	5820	5820	0
115	20250325	192700	426718965	5820	5820	5820	5820	0
116	20250325	192600	426718965	5820	5820	5820	5820	0
117	20250325	192500	426718965	5820	5820	5820	5820	0
118	20250325	192400	426718965	5820	5820	5820	5820	0
119	20250325	192300	426718965	5820	5820	5820	5820	0
120	20250325	192200	426718965	5820	5820	5820	5820	0
121	20250325	192100	426718965	5820	5820	5820	5820	0
122	20250325	192000	426718965	5820	5820	5820	5820	428
123	20250325	191900	426718965	5820	5820	5820	5820	0
124	20250325	191800	426718965	5820	5820	5820	5820	0
125	20250325	191700	426718965	5820	5820	5820	5820	0
126	20250325	191600	426718965	5820	5820	5820	5820	0
127	20250325	191500	426718965	5820	5820	5820	5820	0
128	20250325	191400	426718965	5820	5820	5820	5820	0
129	20250325	191300	426718965	5820	5820	5820	5820	0
130	20250325	191200	426718965	5820	5820	5820	5820	0
131	20250325	191100	426718965	5820	5820	5820	5820	0
132	20250325	191000	426718965	5820	5820	5820	5820	0
133	20250325	190900	426718965	5820	5820	5820	5820	0
134	20250325	190800	426718965	5820	5820	5820	5820	0
135	20250325	190700	426718965	5820	5820	5820	5820	0
136	20250325	190600	426718965	5820	5820	5820	5820	0
137	20250325	190500	426718965	5820	5820	5820	5820	0
138	20250325	190400	426718965	5820	5820	5820	5820	0
139	20250325	190300	426718965	5820	5820	5820	5820	0
140	20250325	190200	426718965	5820	5820	5820	5820	0
141	20250325	190100	426718965	5820	5820	5820	5820	0
142	20250325	190000	426718965	5820	5820	5820	5820	0
143	20250325	185900	426718965	5820	5820	5820	5820	0
144	20250325	185800	426718965	5820	5820	5820	5820	0
145	20250325	185700	426718965	5820	5820	5820	5820	0
146	20250325	185600	426718965	5820	5820	5820	5820	0
147	20250325	185500	426718965	5820	5820	5820	5820	0
148	20250325	185400	426718965	5820	5820	5820	5820	0
149	20250325	185300	426718965	5820	5820	5820	5820	0
150	20250325	185200	426718965	5820	5820	5820	5820	0
151	20250325	185100	426718965	5820	5820	5820	5820	0
152	20250325	185000	426718965	5820	5820	5820	5820	428
153	20250325	184900	426718965	5820	5820	5820	5820	0
154	20250325	184800	426718965	5820	5820	5820	5820	0
155	20250325	184700	426718965	5820	5820	5820	5820	0
156	20250325	184600	426718965	5820	5820	5820	5820	0
157	20250325	184500	426718965	5820	5820	5820	5820	0
158	20250325	184400	426718965	5820	5820	5820	5820	0
159	20250325	184300	426718965	5820	5820	5820	5820	0
160	20250325	184200	426718965	5820	5820	5820	5820	0
161	20250325	184100	426718965	5820	5820	5820	5820	0
162	20250325	184000	426718965	5820	5820	5820	5820	0
163	20250325	183900	426718965	5820	5820	5820	5820	0
164	20250325	183800	426718965	5820	5820	5820	5820	0
165	20250325	183700	426718965	5820	5820	5820	5820	0
166	20250325	183600	426718965	5820	5820	5820	5820	0
167	20250325	183500	426718965	5820	5820	5820	5820	0
168	20250325	183400	426718965	5820	5820	5820	5820	0
169	20250325	183300	426718965	5820	5820	5820	5820	0
170	20250325	183200	426718965	5820	5820	5820	5820	0
171	20250325	183100	426718965	5820	5820	5820	5820	0
172	20250325	183000	426718965	5820	5820	5820	5820	0
173	20250325	182900	426718965	5820	5820	5820	5820	0
174	20250325	182800	426718965	5820	5820	5820	5820	0
175	20250325	182700	426718965	5820	5820	5820	5820	0
176	20250325	182600	426718965	5820	5820	5820	5820	0
177	20250325	182500	426718965	5820	5820	5820	5820	0
178	20250325	182400	426718965	5820	5820	5820	5820	0
179	20250325	182300	426718965	5820	5820	5820	5820	0
180	20250325	182200	426718965	5820	5820	5820	5820	0
181	20250325	182100	426718965	5820	5820	5820	5820	0
182	20250325	182000	426718965	5820	5820	5820	5820	428
183	20250325	181900	426718965	5820	5820	5820	5820	0
184	20250325	181800	426718965	5820	5820	5820	5820	0
185	20250325	181700	426718965	5820	5820	5820	5820	0
186	20250325	181600	426718965	5820	5820	5820	5820	0
187	20250325	181500	426718965	5820	5820	5820	5820	0
188	20250325	181400	426718965	5820	5820	5820	5820	0
189	20250325	181300	426718965	5820	5820	5820	5820	0
190	20250325	181200	426718965	5820	5820	5820	5820	0
191	20250325	181100	426718965	5820	5820	5820	5820	0
192	20250325	181000	426718965	5820	5820	5820	5820	0
193	20250325	180900	426718965	5820	5820	5820	5820	0
194	20250325	180800	426718965	5820	5820	5820	5820	0
195	20250325	180700	426718965	5820	5820	5820	5820	0
196	20250325	180600	426718965	5820	5820	5820	5820	0
197	20250325	180500	426718965	5820	5820	5820	5820	0
198	20250325	180400	426718965	5820	5820	5820	5820	0
199	20250325	180300	426718965	5820	5820	5820	5820	0
200	20250325	180200	426718965	5820	5820	5820	5820	0
201	20250325	180100	426718965	5820	5820	5820	5820	0
202	20250325	180000	426718965	5820	5820	5820	5820	0
203	20250325	175900	426718965	5820	5820	5820	5820	0
204	20250325	175800	426718965	5820	5820	5820	5820	0
205	20250325	175700	426718965	5820	5820	5820	5820	0
206	20250325	175600	426718965	5820	5820	5820	5820	0
207	20250325	175500	426718965	5820	5820	5820	5820	0
208	20250325	175400	426718965	5820	5820	5820	5820	0
209	20250325	175300	426718965	5820	5820	5820	5820	0
210	20250325	175200	426718965	5820	5820	5820	5820	0
211	20250325	175100	426718965	5820	5820	5820	5820	0
212	20250325	175000	426718965	5820	5820	5820	5820	428
213	20250325	174900	426718965	5820	5820	5820	5820	0
214	20250325	174800	426718965	5820	5820	5820	5820	0
215	20250325	174700	426718965	5820	5820	5820	5820	0
216	20250325	174600	426718965	5820	5820	5820	5820	0
217	20250325	174500	426718965	5820	5820	5820	5820	0
218	20250325	174400	426718965	5820	5820	5820	5820	0
219	20250325	174300	426718965	5820	5820	5820	5820	0
220	20250325	174200	426718965	5820	5820	5820	5820	0
221	20250325	174100	426718965	5820	5820	5820	5820	0
222	20250325	174000	426718965	5820	5820	5820	5820	0
223	20250325	173900	426718965	5820	5820	5820	5820	0
224	20250325	173800	426718965	5820	5820	5820	5820	0
225	20250325	173700	426718965	5820	5820	5820	5820	0
226	20250325	173600	426718965	5820	5820	5820	5820	0
227	20250325	173500	426718965	5820	5820	5820	5820	0
228	20250325	173400	426718965	5820	5820	5820	5820	0
229	20250325	173300	426718965	5820	5820	5820	5820	0
230	20250325	173200	426718965	5820	5820	5820	5820	0
231	20250325	173100	426718965	5820	5820	5820	5820	0
232	20250325	173000	426718965	5820	5820	5820	5820	0
233	20250325	172900	426718965	5820	5820	5820	5820	0
234	20250325	172800	426718965	5820	5820	5820	5820	0
235	20250325	172700	426718965	5820	5820	5820	5820	0
236	20250325	172600	426718965	5820	5820	5820	5820	0
237	20250325	172500	426718965	5820	5820	5820	5820	0
238	20250325	172400	426718965	5820	5820	5820	5820	0
239	20250325	172300	426718965	5820	5820	5820	5820	0
240	20250325	172200	426718965	5820	5820	5820	5820	0
241	20250325	172100	426718965	5820	5820	5820	5820	0
242	20250325	172000	426718965	5820	5820	5820	5820	428
243	20250325	171900	426718965	5820	5820	5820	5820	0
244	20250325	171800	426718965	5820	5820	5820	5820	0
245	20250325	171700	426718965	5820	5820	5820	5820	0
246	20250325	171600	426718965	5820	5820	5820	5820	0
247	20250325	171500	426718965	5820	5820	5820	5820	0
248	20250325	171400	426718965	5820	5820	5820	5820	0
249	20250325	171300	426718965	5820	5820	5820	5820	0
250	20250325	171200	426718965	5820	5820	5820	5820	0
251	20250325	171100	426718965	5820	5820	5820	5820	0
252	20250325	171000	426718965	5820	5820	5820	5820	0
253	20250325	170900	426718965	5820	5820	5820	5820	0
254	20250325	170800	426718965	5820	5820	5820	5820	0
255	20250325	170700	426718965	5820	5820	5820	5820	0
256	20250325	170600	426718965	5820	5820	5820	5820	0
257	20250325	170500	426718965	5820	5820	5820	5820	0
258	20250325	170400	426718965	5820	5820	5820	5820	0
259	20250325	170300	426718965	5820	5820	5820	5820	0
260	20250325	170200	426718965	5820	5820	5820	5820	0
261	20250325	170100	426718965	5820	5820	5820	5820	0
262	20250325	170000	426718965	5820	5820	5820	5820	0
263	20250325	165900	426718965	5820	5820	5820	5820	0
264	20250325	165800	426718965	5820	5820	5820	5820	0
265	20250325	165700	426718965	5820	5820	5820	5820	0
266	20250325	165600	426718965	5820	5820	5820	5820	0
267	20250325	165500	426718965	5820	5820	5820	5820	0
268	20250325	165400	426718965	5820	5820	5820	5820	0
269	20250325	165300	426718965	5820	5820	5820	5820	0
270	20250325	165200	426718965	5820	5820	5820	5820	0
271	20250325	165100	426718965	5820	5820	5820	5820	0
272	20250325	165000	426718965	5820	5820	5820	5820	428
273	20250325	164900	426718965	5820	5820	5820	5820	0
274	20250325	164800	426718965	5820	5820	5820	5820	0
275	20250325	164700	426718965	5820	5820	5820	5820	0
276	20250325	164600	426718965	5820	5820	5820	5820	0
277	20250325	164500	426718965	5820	5820	5820	5820	0
278	20250325	164400	426718965	5820	5820	5820	5820	0
279	20250325	164300	426718965	5820	5820	5820	5820	0
280	20250325	164200	426718965	5820	5820	5820	5820	0
281	20250325	164100	426718965	5820	5820	5820	5820	0
282	20250325	164000	426718965	5820	5820	5820	5820	0
283	20250325	163900	426718965	5820	5820	5820	5820	0
284	20250325	163800	426718965	5820	5820	5820	5820	0
285	20250325	163700	426718965	5820	5820	5820	5820	0
286	20250325	163600	426718965	5820	5820	5820	5820	0
287	20250325	163500	426718965	5820	5820	5820	5820	0
288	20250325	163400	426718965	5820	5820	5820	5820	0
289	20250325	163300	426718965	5820	5820	5820	5820	0
290	20250325	163200	426718965	5820	5820	5820	5820	0
291	20250325	163100	426718965	5820	5820	5820	5820	0
292	20250325	163000	426718965	5820	5820	5820	5820	0
293	20250325	162900	426718965	5820	5820	5820	5820	0
294	20250325	162800	426718965	5820	5820	5820	5820	0
295	20250325	162700	426718965	5820	5820	5820	5820	0
296	20250325	162600	426718965	5820	5820	5820	5820	0
297	20250325	162500	426718965	5820	5820	5820	5820	0
298	20250325	162400	426718965	5820	5820	5820	5820	0
299	20250325	162300	426718965	5820	5820	5820	5820	0
300	20250325	162200	426718965	5820	5820	5820	5820	0
301	20250325	162100	426718965	5820	5820	5820	5820	0
302	20250325	162000	426718965	5820	5820	5820	5820	428
303	20250325	161900	426718965	5820	5820	5820	5820	0
304	20250325	161800	426718965	5820	5820	5820	5820	0
305	20250325	161700	426718965	5820	5820	5820	5820	0
306	20250325	161600	426718965	5820	5820	5820	5820	0
307	20250325	161500	426718965	5820	5820	5820	5820	0
308	20250325	161400	426718965	5820	5820	5820	5820	0
309	20250325	161300	426718965	5820	5820	5820	5820	0
310	20250325	161200	426718965	5820	5820	5820	5820	0
311	20250325	161100	426718965	5820	5820	5820	5820	0
312	20250325	161000	426718965	5820	5820	5820	5820	0
313	20250325	160900	426718965	5820	5820	5820	5820	0
314	20250325	160800	426718965	5820	5820	5820	5820	0
315	20250325	160700	426718965	5820	5820	5820	5820	0
316	20250325	160600	426718965	5820	5820	5820	5820	0
317	20250325	160500	426718965	5820	5820	5820	5820	0
318	20250325	160400	426718965	5820	5820	5820	5820	0
319	20250325	160300	426718965	5820	5820	5820	5820	0
320	20250325	160200	426718965	5820	5820	5820	5820	0
321	20250325	160100	426718965	5820	5820	5820	5820	0
322	20250325	160000	426718965	5820	5820	5820	5820	0
323	20250325	155900	426718965	5820	5820	5820	5820	0
324	20250325	155800	426718965	5820	5820	5820	5820	0
325	20250325	155700	426718965	5820	5820	5820	5820	0
326	20250325	155600	426718965	5820	5820	5820	5820	0
327	20250325	155500	426718965	5820	5820	5820	5820	0
328	20250325	155400	426718965	5820	5820	5820	5820	0
329	20250325	155300	426718965	5820	5820	5820	5820	0
330	20250325	155200	426718965	5820	5820	5820	5820	0
331	20250325	155100	426718965	5820	5820	5820	5820	0
332	20250325	155000	426718965	5820	5820	5820	5820	428
333	20250325	154900	426718965	5820	5820	5820	5820	0
334	20250325	154800	426718965	5820	5820	5820	5820	0
335	20250325	154700	426718965	5820	5820	5820	5820	0
336	20250325	154600	426718965	5820	5820	5820	5820	0
337	20250325	154500	426718965	5820	5820	5820	5820	0
338	20250325	154400	426718965	5820	5820	5820	5820	0
339	20250325	154300	426718965	5820	5820	5820	5820	0
340	20250325	154200	426718965	5820	5820	5820	5820	0
341	20250325	154100	426718965	5820	5820	5820	5820	0
342	20250325	154000	426718965	5820	5820	5820	5820	0
343	20250325	153900	426718965	5820	5820	5820	5820	0
344	20250325	153800	426718965	5820	5820	5820	5820	0
345	20250325	153700	426718965	5820	5820	5820	5820	0
346	20250325	153600	426718965	5820	5820	5820	5820	0
347	20250325	153500	426718965	5820	5820	5820	5820	0
348	20250325	153400	426718965	5820	5820	5820	5820	0
349	20250325	153300	426718965	5820	5820	5820	5820	0
350	20250325	153200	426718965	5820	5820	5820	5820	0
351	20250325	153100	426718965	5820	5820	5820	5820	0
352	20250325	153000	426718965	5820	5820	5820	5820	428
353	20250325	152900	424228005	5820	5820	5820	5820	0
354	20250325	152800	424228005	5820	5820	5820	5820	0
355	20250325	152700	424228005	5820	5820	5820	5820	0
356	20250325	152600	424228005	5820	5820	5820	5820	0
357	20250325	152500	424228005	5820	5820	5820	5820	0
358	20250325	152400	424228005	5820	5820	5820	5820	0
359	20250325	152300	424228005	5820	5820	5820	5820	0
360	20250325	152200	424228005	5820	5820	5820	5820	0
361	20250325	152100	424228005	5820	5820	5820	5820	0
362	20250325	152000	424228005	5820	5820	5820	5820	0
363	20250325	151900	424228005	5820	5820	5820	5820	2241
364	20250325	151800	411185385	5820	5810	5820	5810	104
365	20250325	151700	410580875	5820	5820	5820	5810	1513
366	20250325	151600	401778810	5820	5820	5820	5820	5
367	20250325	151500	401749710	5820	5825	5825	5820	522
368	20250325	151400	398711535	5830	5830	5830	5830	12
369	20250325	151300	398641575	5830	5830	5830	5830	304
370	20250325	151200	396869255	5830	5830	5830	5830	26
371	20250325	151100	396717675	5835	5840	5840	5835	89
372	20250325	151000	396197950	5840	5840	5840	5840	91
373	20250325	150900	395666510	5840	5845	5845	5840	166
374	20250325	150800	394696825	5840	5850	5850	5840	346
375	20250325	150700	392676115	5840	5840	5840	5840	0
376	20250325	150600	392676115	5840	5840	5840	5840	29
377	20250325	150500	392506755	5860	5860	5860	5860	7
378	20250325	150400	392465735	5860	5850	5860	5850	200
379	20250325	150300	391294965	5840	5840	5840	5840	50
380	20250325	150200	391002965	5840	5840	5850	5840	37
381	20250325	150100	390786815	5840	5840	5840	5840	0
382	20250325	150000	390786815	5840	5840	5840	5840	25
383	20250325	145900	390640815	5850	5840	5870	5840	115
384	20250325	145800	389965965	5870	5870	5870	5870	0
385	20250325	145700	389965965	5870	5870	5870	5870	1
386	20250325	145600	389960095	5870	5850	5870	5830	29
387	20250325	145500	389790765	5840	5840	5840	5840	4
388	20250325	145400	389767405	5830	5830	5830	5830	1
389	20250325	145300	389761575	5830	5850	5850	5830	28
390	20250325	145200	389598195	5850	5850	5850	5850	153
391	20250325	145100	388703145	5840	5840	5840	5840	3
392	20250325	145000	388685625	5830	5850	5850	5830	127
393	20250325	144900	387945055	5830	5830	5830	5830	27
394	20250325	144800	387787645	5830	5830	5830	5830	4
395	20250325	144700	387764325	5840	5830	5840	5830	35
396	20250325	144600	387560195	5840	5840	5840	5840	0
397	20250325	144500	387560195	5840	5840	5840	5840	0
398	20250325	144400	387560195	5840	5840	5840	5840	8
399	20250325	144300	387513475	5830	5830	5830	5830	26
400	20250325	144200	387361895	5830	5830	5830	5830	1
401	20250325	144100	387356065	5850	5830	5850	5830	35
402	20250325	144000	387151915	5830	5830	5830	5830	3
403	20250325	143900	387134425	5840	5840	5840	5840	0
404	20250325	143800	387134425	5840	5830	5840	5830	677
405	20250325	143700	383181325	5810	5810	5810	5810	27
406	20250325	143600	383024455	5830	5830	5830	5830	161
407	20250325	143500	382085825	5830	5830	5830	5830	7
408	20250325	143400	382045015	5810	5810	5810	5810	27
409	20250325	143300	381888145	5810	5810	5810	5800	1006
410	20250325	143200	376051135	5830	5830	5830	5800	1448
411	20250325	143100	367632125	5830	5820	5830	5810	1061
412	20250325	143000	361461055	5820	5820	5820	5820	12
413	20250325	142900	361391215	5820	5830	5830	5820	11
414	20250325	142800	361327115	5820	5820	5830	5820	277
415	20250325	142700	359713475	5820	5820	5820	5820	12
416	20250325	142600	359643635	5830	5830	5830	5830	7
417	20250325	142500	359602825	5820	5820	5820	5820	27
418	20250325	142400	359445685	5820	5820	5820	5820	12
419	20250325	142300	359375845	5810	5840	5840	5810	12
420	20250325	142200	359305885	5850	5820	5850	5820	120
421	20250325	142100	358604695	5830	5830	5830	5830	3
422	20250325	142000	358587205	5830	5840	5840	5830	19
423	20250325	141900	358476365	5820	5820	5820	5820	0
424	20250325	141800	358476365	5820	5820	5820	5820	30
425	20250325	141700	358301765	5850	5830	5850	5830	224
426	20250325	141600	356995825	5830	5820	5830	5800	4511
427	20250325	141500	330815665	5820	5820	5820	5820	44
428	20250325	141400	330559585	5830	5830	5860	5830	2401
429	20250325	141300	316559285	5830	5830	5860	5830	211
430	20250325	141200	315328975	5830	5850	5850	5830	944
431	20250325	141100	309814825	5850	5880	5880	5850	609
432	20250325	141000	306246775	5880	5880	5880	5880	98
433	20250325	140900	305670535	5860	5860	5860	5860	26
434	20250325	140800	305518175	5870	5870	5870	5870	4
435	20250325	140700	305494695	5870	5870	5880	5870	17
436	20250325	140600	305394875	5870	5870	5870	5870	58
437	20250325	140500	305054415	5880	5880	5880	5880	147
438	20250325	140400	304190055	5870	5870	5870	5860	20
439	20250325	140300	304072775	5870	5860	5870	5860	30
440	20250325	140200	303896945	5870	5870	5870	5870	5
441	20250325	140100	303867595	5880	5880	5880	5880	7
442	20250325	140000	303826435	5890	5880	5890	5860	133
443	20250325	135900	303043885	5890	5890	5890	5890	0
444	20250325	135800	303043885	5890	5890	5890	5870	95
445	20250325	135700	302484575	5860	5860	5860	5860	29
446	20250325	135600	302314635	5890	5890	5890	5890	138
447	20250325	135500	301501815	5880	5860	5880	5860	20
448	20250325	135400	301384435	5880	5880	5880	5880	60
449	20250325	135300	301031635	5880	5880	5880	5880	10
450	20250325	135200	300972835	5880	5870	5880	5870	10
451	20250325	135100	300914065	5870	5870	5870	5870	39
452	20250325	135000	300685135	5880	5880	5880	5880	25
453	20250325	134900	300538135	5880	5880	5890	5880	112
454	20250325	134800	299878545	5870	5870	5870	5860	41
455	20250325	134700	299638045	5890	5870	5890	5870	78
456	20250325	134600	299179405	5870	5870	5880	5870	8
457	20250325	134500	299132435	5860	5860	5860	5860	43
458	20250325	134400	298880455	5870	5870	5870	5870	7
459	20250325	134300	298839365	5870	5870	5880	5870	102
460	20250325	134200	298240615	5850	5850	5860	5850	411
461	20250325	134100	295832875	5850	5860	5860	5850	31
462	20250325	134000	295651505	5860	5860	5860	5860	118
463	20250325	133900	294960025	5850	5850	5850	5850	12
464	20250325	133800	294889825	5850	5850	5850	5850	30
465	20250325	133700	294714325	5860	5860	5860	5860	7
466	20250325	133600	294673305	5860	5860	5860	5860	332
467	20250325	133500	292727785	5850	5850	5850	5850	39
468	20250325	133400	292499635	5850	5840	5850	5840	5
469	20250325	133300	292470425	5840	5840	5840	5840	3
470	20250325	133200	292452905	5850	5840	5860	5840	132
471	20250325	133100	291680025	5860	5860	5860	5860	7
472	20250325	133000	291639005	5850	5850	5850	5850	4
473	20250325	132900	291615605	5840	5850	5850	5840	37
474	20250325	132800	291399505	5860	5860	5860	5860	168
475	20250325	132700	290415025	5850	5850	5850	5850	4
476	20250325	132600	290391625	5850	5850	5850	5850	131
477	20250325	132500	289625275	5860	5860	5860	5860	8
478	20250325	132400	289578395	5860	5860	5860	5860	154
479	20250325	132300	288675955	5850	5850	5850	5850	30
480	20250325	132200	288500455	5850	5860	5860	5850	19
481	20250325	132100	288389235	5850	5860	5860	5850	6
482	20250325	132000	288354125	5860	5840	5860	5840	166
483	20250325	131900	287381885	5860	5860	5860	5840	30
484	20250325	131800	287206425	5860	5860	5860	5860	96
485	20250325	131700	286643865	5850	5850	5860	5850	159
486	20250325	131600	285713675	5840	5850	5860	5840	370
487	20250325	131500	283549355	5850	5860	5860	5850	8
488	20250325	131400	283502525	5860	5860	5860	5860	15
489	20250325	131300	283414625	5860	5850	5860	5850	135
490	20250325	131200	282623895	5850	5840	5850	5840	4
491	20250325	131100	282600505	5860	5860	5860	5860	117
492	20250325	131000	281914885	5840	5850	5850	5840	38
493	20250325	130900	281692845	5850	5850	5850	5850	0
494	20250325	130800	281692845	5850	5840	5850	5840	125
495	20250325	130700	280961635	5850	5850	5850	5850	26
496	20250325	130600	280809535	5850	5860	5860	5850	133
497	20250325	130500	280030275	5850	5850	5850	5850	0
498	20250325	130400	280030275	5850	5860	5860	5850	37
499	20250325	130300	279813650	5855	5855	5855	5855	39
500	20250325	130200	279585305	5855	5855	5855	5855	0
501	20250325	130100	279585305	5855	5855	5860	5855	38
502	20250325	130000	279362780	5860	5855	5860	5855	149
503	20250325	125900	278489700	5855	5855	5855	5855	0
504	20250325	125800	278489700	5855	5845	5855	5845	34
505	20250325	125700	278290895	5850	5840	5850	5840	860
506	20250325	125600	273260045	5850	5840	5850	5840	596
507	20250325	125500	269776875	5830	5820	5830	5820	1432
508	20250325	125400	261438585	5815	5830	5830	5815	1592
509	20250325	125300	252179935	5820	5825	5830	5820	3087
510	20250325	125200	234195435	5820	5815	5830	5815	3672
511	20250325	125100	212842280	5810	5810	5810	5810	37
512	20250325	125000	212627310	5810	5820	5820	5810	29
513	20250325	124900	212458680	5820	5820	5820	5820	47
514	20250325	124800	212185140	5810	5810	5810	5810	27
515	20250325	124700	212028270	5810	5820	5820	5810	45
516	20250325	124600	211766490	5810	5820	5820	5810	11
517	20250325	124500	211702510	5810	5810	5810	5810	26
518	20250325	124400	211551450	5810	5810	5810	5810	31
519	20250325	124300	211371340	5820	5820	5820	5820	8
520	20250325	124200	211324780	5810	5810	5810	5810	26
521	20250325	124100	211173720	5810	5810	5810	5810	12
522	20250325	124000	211104000	5830	5830	5830	5830	13
523	20250325	123900	211028210	5810	5820	5820	5810	30
524	20250325	123800	210853900	5810	5810	5810	5810	12
525	20250325	123700	210784180	5830	5830	5830	5830	7
526	20250325	123600	210743370	5820	5810	5820	5810	68
527	20250325	123500	210347960	5820	5810	5820	5810	92
528	20250325	123400	209813160	5830	5830	5830	5830	7
529	20250325	123300	209772350	5810	5810	5810	5810	0
530	20250325	123200	209772350	5810	5810	5810	5810	27
531	20250325	123100	209615480	5810	5830	5830	5810	22
532	20250325	123000	209487520	5830	5830	5830	5830	5
533	20250325	122900	209458370	5810	5810	5810	5810	26
534	20250325	122800	209307310	5810	5830	5830	5810	28
535	20250325	122700	209144490	5830	5830	5830	5830	18
536	20250325	122600	209039550	5810	5810	5810	5810	76
537	20250325	122500	208597990	5810	5810	5810	5810	4
538	20250325	122400	208574750	5820	5810	5820	5810	11
539	20250325	122300	208510760	5810	5810	5810	5810	27
540	20250325	122200	208353890	5810	5810	5820	5810	25
541	20250325	122100	208208590	5820	5820	5820	5820	7
542	20250325	122000	208167850	5810	5820	5820	5810	29
543	20250325	121900	207999310	5820	5820	5820	5820	0
544	20250325	121800	207999310	5820	5820	5820	5820	12
545	20250325	121700	207929470	5810	5810	5810	5810	31
546	20250325	121600	207749360	5810	5810	5810	5810	0
547	20250325	121500	207749360	5810	5820	5820	5810	11
548	20250325	121400	207685380	5810	5810	5810	5810	27
549	20250325	121300	207528510	5810	5830	5830	5810	324
550	20250325	121200	205640670	5830	5810	5830	5810	19
551	20250325	121100	205530140	5800	5800	5800	5800	27
552	20250325	121000	205373540	5800	5820	5820	5800	2005
553	20250325	120900	193744430	5810	5810	5820	5810	57
554	20250325	120800	193413180	5810	5810	5810	5810	38
555	20250325	120700	193192400	5820	5820	5820	5820	0
556	20250325	120600	193192400	5820	5810	5820	5810	365
557	20250325	120500	191071670	5810	5790	5810	5790	53
558	20250325	120400	190764480	5790	5800	5810	5790	1085
559	20250325	120300	184471860	5810	5810	5810	5810	30
560	20250325	120200	184297560	5800	5810	5810	5800	37
561	20250325	120100	184082940	5820	5820	5820	5820	5
562	20250325	120000	184053840	5830	5830	5830	5800	22
563	20250325	115900	183925880	5800	5820	5820	5800	37
564	20250325	115800	183711240	5820	5830	5830	5820	68
565	20250325	115700	183314840	5820	5820	5830	5800	1375
566	20250325	115600	175336390	5820	5820	5820	5820	12
567	20250325	115500	175266550	5820	5820	5820	5820	209
568	20250325	115400	174050170	5810	5820	5820	5810	11
569	20250325	115300	173986190	5810	5810	5810	5810	0
570	20250325	115200	173986190	5810	5820	5820	5810	37
571	20250325	115100	173771170	5820	5820	5820	5820	3
572	20250325	115000	173753710	5820	5820	5820	5820	56
573	20250325	114900	173427790	5810	5820	5820	5810	40
574	20250325	114800	173195330	5820	5810	5820	5810	12
575	20250325	114700	173125520	5810	5810	5810	5810	0
576	20250325	114600	173125520	5810	5830	5830	5810	63
577	20250325	114500	172759330	5830	5830	5830	5830	7
578	20250325	114400	172718520	5820	5810	5820	5810	3
579	20250325	114300	172701080	5810	5810	5810	5810	43
580	20250325	114200	172451250	5830	5830	5830	5830	7
581	20250325	114100	172410440	5830	5830	5830	5830	0
582	20250325	114000	172410440	5830	5810	5830	5810	31
583	20250325	113900	172230270	5830	5810	5840	5810	212
584	20250325	113800	170996980	5800	5800	5800	5800	0
585	20250325	113700	170996980	5800	5800	5800	5800	0
586	20250325	113600	170996980	5800	5810	5810	5800	50
587	20250325	113500	170706900	5800	5800	5800	5800	153
588	20250325	113400	169819500	5800	5800	5800	5800	370
589	20250325	113300	167673500	5800	5810	5810	5800	45
590	20250325	113200	167412430	5800	5800	5800	5800	3
591	20250325	113100	167395030	5810	5810	5810	5810	254
592	20250325	113000	165919290	5800	5810	5810	5800	1530
593	20250325	112900	157035370	5810	5810	5810	5810	3
594	20250325	112800	157017940	5810	5810	5810	5810	0
595	20250325	112700	157017940	5810	5820	5820	5810	37
596	20250325	112600	156802900	5820	5830	5830	5820	987
597	20250325	112500	151058550	5830	5830	5830	5830	297
598	20250325	112400	149327040	5820	5830	5840	5820	212
599	20250325	112300	148091050	5820	5820	5820	5820	4
600	20250325	112200	148067770	5820	5820	5820	5820	4
601	20250325	112100	148044490	5820	5850	5850	5820	59
602	20250325	112000	147700120	5820	5840	5860	5820	1473
603	20250325	111900	139112200	5840	5840	5840	5840	50
604	20250325	111800	138820200	5840	5840	5850	5840	61
605	20250325	111700	138463770	5860	5860	5860	5860	0
606	20250325	111600	138463770	5860	5860	5860	5860	0
607	20250325	111500	138463770	5860	5860	5860	5860	46
608	20250325	111400	138194210	5840	5840	5840	5840	43
609	20250325	111300	137943090	5840	5840	5840	5840	0
610	20250325	111200	137943090	5840	5850	5850	5840	18
611	20250325	111100	137837860	5850	5850	5850	5850	19
612	20250325	111000	137726710	5850	5850	5850	5850	4
613	20250325	110900	137703310	5850	5840	5850	5840	94
614	20250325	110800	137153670	5850	5850	5850	5850	88
615	20250325	110700	136638870	5840	5845	5845	5840	566
616	20250325	110600	133332915	5840	5835	5840	5835	185
617	20250325	110500	132252650	5840	5830	5840	5830	57
618	20250325	110400	131919930	5840	5840	5840	5840	24
619	20250325	110300	131779770	5840	5830	5840	5830	1011
620	20250325	110200	125885570	5830	5840	5840	5830	73
621	20250325	110100	125459540	5840	5840	5840	5840	1614
622	20250325	110000	116033780	5860	5860	5860	5860	7
623	20250325	105900	115992760	5840	5840	5840	5840	29
624	20250325	105800	115823400	5850	5840	5850	5840	256
625	20250325	105700	114325920	5840	5860	5860	5840	736
626	20250325	105600	110020350	5850	5850	5850	5850	30
627	20250325	105500	109844850	5850	5870	5870	5850	12
628	20250325	105400	109774530	5870	5870	5870	5870	7
629	20250325	105300	109733440	5850	5850	5850	5850	27
630	20250325	105200	109575490	5850	5850	5850	5850	65
631	20250325	105100	109195240	5870	5870	5870	5870	8
632	20250325	105000	109148280	5850	5850	5850	5850	0
633	20250325	104900	109148280	5850	5850	5850	5850	37
634	20250325	104800	108931830	5850	5870	5870	5850	12
635	20250325	104700	108861480	5870	5860	5870	5860	2
636	20250325	104600	108849750	5860	5850	5860	5850	226
637	20250325	104500	107525650	5850	5870	5870	5850	78
638	20250325	104400	107069210	5850	5840	5850	5840	8
639	20250325	104300	107022480	5840	5850	5850	5840	183
640	20250325	104200	105953570	5850	5860	5860	5850	1002
641	20250325	104100	100091770	5860	5860	5860	5860	8
642	20250325	104000	100044890	5860	5860	5860	5860	1326
643	20250325	103900	92274530	5860	5860	5860	5860	427
644	20250325	103800	89772310	5880	5870	5880	5870	1362
645	20250325	103700	81776710	5880	5880	5880	5880	1699
646	20250325	103600	71786590	5880	5880	5880	5880	12
647	20250325	103500	71716030	5900	5900	5900	5900	8
648	20250325	103400	71668830	5880	5880	5880	5880	29
649	20250325	103300	71498310	5880	5880	5880	5880	11
650	20250325	103200	71433630	5890	5890	5890	5890	8
651	20250325	103100	71386510	5890	5880	5900	5880	51
652	20250325	103000	71086180	5890	5880	5890	5880	8
653	20250325	102900	71039100	5890	5890	5890	5880	809
654	20250325	102800	66282090	5880	5880	5880	5880	26
655	20250325	102700	66129210	5880	5880	5880	5880	4
656	20250325	102600	66105690	5900	5890	5900	5880	41
657	20250325	102500	65864200	5890	5890	5890	5890	20
658	20250325	102400	65746400	5900	5900	5900	5900	2
659	20250325	102300	65734600	5900	5890	5900	5880	22
660	20250325	102200	65604990	5890	5900	5900	5880	30
661	20250325	102100	65428540	5900	5900	5900	5900	0
662	20250325	102000	65428540	5900	5890	5900	5890	83
663	20250325	101900	64939590	5880	5880	5890	5880	43
664	20250325	101800	64686740	5890	5890	5890	5890	0
665	20250325	101700	64686740	5890	5880	5890	5880	55
666	20250325	101600	64363270	5880	5880	5880	5880	39
667	20250325	101500	64133950	5880	5890	5890	5880	4
668	20250325	101400	64110420	5890	5870	5890	5870	106
669	20250325	101300	63487240	5880	5880	5880	5880	171
670	20250325	101200	62481760	5880	5880	5890	5880	178
671	20250325	101100	61435100	5880	5880	5880	5880	145
672	20250325	101000	60582500	5880	5880	5880	5880	21
673	20250325	100900	60459020	5880	5880	5880	5880	26
674	20250325	100800	60306140	5890	5880	5890	5880	111
675	20250325	100700	59653390	5880	5880	5880	5880	12
676	20250325	100600	59582830	5890	5890	5890	5890	0
677	20250325	100500	59582830	5890	5880	5890	5880	20
678	20250325	100400	59465160	5880	5880	5880	5880	5
679	20250325	100300	59435760	5880	5890	5890	5880	21
680	20250325	100200	59312180	5890	5890	5890	5890	8
681	20250325	100100	59265060	5890	5870	5890	5870	65
682	20250325	100000	58882290	5880	5870	5890	5870	28
683	20250325	095900	58717880	5890	5870	5890	5870	11
684	20250325	095800	58653170	5870	5870	5870	5870	22
685	20250325	095700	58524030	5870	5870	5870	5870	4
686	20250325	095600	58500550	5890	5890	5890	5890	12
687	20250325	095500	58429870	5890	5890	5890	5890	125
688	20250325	095400	57693620	5880	5880	5880	5880	193
689	20250325	095300	56558780	5880	5885	5885	5880	586
690	20250325	095200	53113095	5880	5880	5880	5880	0
691	20250325	095100	53113095	5880	5870	5880	5870	14
692	20250325	095000	53030885	5890	5880	5890	5880	35
693	20250325	094900	52824965	5890	5875	5890	5875	7
694	20250325	094800	52783820	5880	5880	5880	5880	0
695	20250325	094700	52783820	5880	5880	5890	5880	34
696	20250325	094600	52583820	5870	5880	5880	5870	90
697	20250325	094500	52055480	5870	5870	5870	5870	34
698	20250325	094400	51855900	5880	5890	5890	5880	20
699	20250325	094300	51738220	5870	5870	5870	5870	4
700	20250325	094200	51714740	5870	5870	5870	5870	13
701	20250325	094100	51638430	5890	5890	5890	5890	7
702	20250325	094000	51597200	5890	5890	5890	5890	2
703	20250325	093900	51585420	5870	5870	5870	5870	4
704	20250325	093800	51561940	5890	5870	5890	5870	31
705	20250325	093700	51379700	5880	5880	5880	5880	83
706	20250325	093600	50891660	5880	5880	5880	5880	6
707	20250325	093500	50856380	5860	5875	5880	5860	43
708	20250325	093400	50604055	5880	5880	5880	5880	11
709	20250325	093300	50539375	5880	5880	5880	5880	50
710	20250325	093200	50245375	5870	5870	5870	5870	139
711	20250325	093100	49429445	5870	5880	5880	5870	148
712	20250325	093000	48560675	5880	5880	5880	5880	1
713	20250325	092900	48554795	5880	5880	5880	5880	7
714	20250325	092800	48513635	5870	5885	5885	5870	282
715	20250325	092700	46857240	5885	5885	5885	5885	25
716	20250325	092600	46710115	5890	5870	5890	5870	13
717	20250325	092500	46633665	5880	5870	5880	5870	7
718	20250325	092400	46592515	5890	5890	5890	5890	453
719	20250325	092300	43924345	5890	5880	5890	5880	177
720	20250325	092200	42882035	5880	5870	5880	5870	212
721	20250325	092100	41636595	5850	5860	5860	5850	5
722	20250325	092000	41607315	5870	5870	5870	5870	7
723	20250325	091900	41566225	5850	5860	5870	5850	1827
724	20250325	091800	30860335	5870	5870	5870	5870	12
725	20250325	091700	30789895	5860	5870	5870	5860	15
726	20250325	091600	30701905	5860	5860	5870	5860	238
727	20250325	091500	29307215	5860	5860	5870	5860	163
728	20250325	091400	28352025	5870	5860	5880	5860	385
729	20250325	091300	26092335	5850	5850	5850	5840	117
730	20250325	091200	25407925	5850	5870	5870	5850	151
731	20250325	091100	24522895	5870	5860	5870	5860	183
732	20250325	091000	23450475	5870	5870	5870	5870	52
733	20250325	090900	23145235	5870	5880	5880	5870	271
734	20250325	090800	21553765	5890	5890	5890	5890	0
735	20250325	090700	21553765	5890	5880	5890	5880	255
736	20250325	090600	20053815	5880	5880	5880	5880	24
737	20250325	090500	19912695	5870	5905	5905	5870	655
738	20250325	090400	16061560	5910	5890	5910	5890	634
739	20250325	090300	12325910	5890	5910	5910	5880	1054
740	20250325	090200	6107700	5890	5920	5920	5890	30
741	20250325	090100	5930850	5900	5920	5920	5900	676
742	20250325	090000	1933750	5950	5950	5950	5950	325