KissMeData/066310/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	194400	551025620	8670	8670	8670	8670	742
3	20250325	194300	551025620	8670	8670	8670	8670	0
4	20250325	194200	551025620	8670	8670	8670	8670	0
5	20250325	194100	551025620	8670	8670	8670	8670	0
6	20250325	194000	551025620	8670	8670	8670	8670	0
7	20250325	193900	551025620	8670	8670	8670	8670	0
8	20250325	193800	551025620	8670	8670	8670	8670	0
9	20250325	193700	551025620	8670	8670	8670	8670	0
10	20250325	193600	551025620	8670	8670	8670	8670	0
11	20250325	193500	551025620	8670	8670	8670	8670	0
12	20250325	193400	551025620	8670	8670	8670	8670	0
13	20250325	193300	551025620	8670	8670	8670	8670	0
14	20250325	193200	551025620	8670	8670	8670	8670	0
15	20250325	193100	551025620	8670	8670	8670	8670	0
16	20250325	193000	551025620	8670	8670	8670	8670	0
17	20250325	192900	551025620	8670	8670	8670	8670	0
18	20250325	192800	551025620	8670	8670	8670	8670	0
19	20250325	192700	551025620	8670	8670	8670	8670	0
20	20250325	192600	551025620	8670	8670	8670	8670	0
21	20250325	192500	551025620	8670	8670	8670	8670	0
22	20250325	192400	551025620	8670	8670	8670	8670	0
23	20250325	192300	551025620	8670	8670	8670	8670	0
24	20250325	192200	551025620	8670	8670	8670	8670	0
25	20250325	192100	551025620	8670	8670	8670	8670	0
26	20250325	192000	551025620	8670	8670	8670	8670	0
27	20250325	191900	551025620	8670	8670	8670	8670	0
28	20250325	191800	551025620	8670	8670	8670	8670	0
29	20250325	191700	551025620	8670	8670	8670	8670	0
30	20250325	191600	551025620	8670	8670	8670	8670	0
31	20250325	191500	551025620	8670	8670	8670	8670	0
32	20250325	191400	551025620	8670	8670	8670	8670	742
33	20250325	191300	551025620	8670	8670	8670	8670	0
34	20250325	191200	551025620	8670	8670	8670	8670	0
35	20250325	191100	551025620	8670	8670	8670	8670	0
36	20250325	191000	551025620	8670	8670	8670	8670	0
37	20250325	190900	551025620	8670	8670	8670	8670	0
38	20250325	190800	551025620	8670	8670	8670	8670	0
39	20250325	190700	551025620	8670	8670	8670	8670	0
40	20250325	190600	551025620	8670	8670	8670	8670	0
41	20250325	190500	551025620	8670	8670	8670	8670	0
42	20250325	190400	551025620	8670	8670	8670	8670	0
43	20250325	190300	551025620	8670	8670	8670	8670	0
44	20250325	190200	551025620	8670	8670	8670	8670	0
45	20250325	190100	551025620	8670	8670	8670	8670	0
46	20250325	190000	551025620	8670	8670	8670	8670	0
47	20250325	185900	551025620	8670	8670	8670	8670	0
48	20250325	185800	551025620	8670	8670	8670	8670	0
49	20250325	185700	551025620	8670	8670	8670	8670	0
50	20250325	185600	551025620	8670	8670	8670	8670	0
51	20250325	185500	551025620	8670	8670	8670	8670	0
52	20250325	185400	551025620	8670	8670	8670	8670	0
53	20250325	185300	551025620	8670	8670	8670	8670	0
54	20250325	185200	551025620	8670	8670	8670	8670	0
55	20250325	185100	551025620	8670	8670	8670	8670	0
56	20250325	185000	551025620	8670	8670	8670	8670	0
57	20250325	184900	551025620	8670	8670	8670	8670	0
58	20250325	184800	551025620	8670	8670	8670	8670	0
59	20250325	184700	551025620	8670	8670	8670	8670	0
60	20250325	184600	551025620	8670	8670	8670	8670	0
61	20250325	184500	551025620	8670	8670	8670	8670	0
62	20250325	184400	551025620	8670	8670	8670	8670	742
63	20250325	184300	551025620	8670	8670	8670	8670	0
64	20250325	184200	551025620	8670	8670	8670	8670	0
65	20250325	184100	551025620	8670	8670	8670	8670	0
66	20250325	184000	551025620	8670	8670	8670	8670	0
67	20250325	183900	551025620	8670	8670	8670	8670	0
68	20250325	183800	551025620	8670	8670	8670	8670	0
69	20250325	183700	551025620	8670	8670	8670	8670	0
70	20250325	183600	551025620	8670	8670	8670	8670	0
71	20250325	183500	551025620	8670	8670	8670	8670	0
72	20250325	183400	551025620	8670	8670	8670	8670	0
73	20250325	183300	551025620	8670	8670	8670	8670	0
74	20250325	183200	551025620	8670	8670	8670	8670	0
75	20250325	183100	551025620	8670	8670	8670	8670	0
76	20250325	183000	551025620	8670	8670	8670	8670	0
77	20250325	182900	551025620	8670	8670	8670	8670	0
78	20250325	182800	551025620	8670	8670	8670	8670	0
79	20250325	182700	551025620	8670	8670	8670	8670	0
80	20250325	182600	551025620	8670	8670	8670	8670	0
81	20250325	182500	551025620	8670	8670	8670	8670	0
82	20250325	182400	551025620	8670	8670	8670	8670	0
83	20250325	182300	551025620	8670	8670	8670	8670	0
84	20250325	182200	551025620	8670	8670	8670	8670	0
85	20250325	182100	551025620	8670	8670	8670	8670	0
86	20250325	182000	551025620	8670	8670	8670	8670	0
87	20250325	181900	551025620	8670	8670	8670	8670	0
88	20250325	181800	551025620	8670	8670	8670	8670	0
89	20250325	181700	551025620	8670	8670	8670	8670	0
90	20250325	181600	551025620	8670	8670	8670	8670	0
91	20250325	181500	551025620	8670	8670	8670	8670	0
92	20250325	181400	551025620	8670	8670	8670	8670	742
93	20250325	181300	551025620	8670	8670	8670	8670	0
94	20250325	181200	551025620	8670	8670	8670	8670	0
95	20250325	181100	551025620	8670	8670	8670	8670	0
96	20250325	181000	551025620	8670	8670	8670	8670	0
97	20250325	180900	551025620	8670	8670	8670	8670	0
98	20250325	180800	551025620	8670	8670	8670	8670	0
99	20250325	180700	551025620	8670	8670	8670	8670	0
100	20250325	180600	551025620	8670	8670	8670	8670	0
101	20250325	180500	551025620	8670	8670	8670	8670	0
102	20250325	180400	551025620	8670	8670	8670	8670	0
103	20250325	180300	551025620	8670	8670	8670	8670	0
104	20250325	180200	551025620	8670	8670	8670	8670	0
105	20250325	180100	551025620	8670	8670	8670	8670	0
106	20250325	180000	551025620	8670	8670	8670	8670	0
107	20250325	175900	551025620	8670	8670	8670	8670	0
108	20250325	175800	551025620	8670	8670	8670	8670	0
109	20250325	175700	551025620	8670	8670	8670	8670	0
110	20250325	175600	551025620	8670	8670	8670	8670	0
111	20250325	175500	551025620	8670	8670	8670	8670	0
112	20250325	175400	551025620	8670	8670	8670	8670	0
113	20250325	175300	551025620	8670	8670	8670	8670	0
114	20250325	175200	551025620	8670	8670	8670	8670	0
115	20250325	175100	551025620	8670	8670	8670	8670	0
116	20250325	175000	551025620	8670	8670	8670	8670	0
117	20250325	174900	551025620	8670	8670	8670	8670	0
118	20250325	174800	551025620	8670	8670	8670	8670	0
119	20250325	174700	551025620	8670	8670	8670	8670	0
120	20250325	174600	551025620	8670	8670	8670	8670	0
121	20250325	174500	551025620	8670	8670	8670	8670	0
122	20250325	174400	551025620	8670	8670	8670	8670	742
123	20250325	174300	551025620	8670	8670	8670	8670	0
124	20250325	174200	551025620	8670	8670	8670	8670	0
125	20250325	174100	551025620	8670	8670	8670	8670	0
126	20250325	174000	551025620	8670	8670	8670	8670	0
127	20250325	173900	551025620	8670	8670	8670	8670	0
128	20250325	173800	551025620	8670	8670	8670	8670	0
129	20250325	173700	551025620	8670	8670	8670	8670	0
130	20250325	173600	551025620	8670	8670	8670	8670	0
131	20250325	173500	551025620	8670	8670	8670	8670	0
132	20250325	173400	551025620	8670	8670	8670	8670	0
133	20250325	173300	551025620	8670	8670	8670	8670	0
134	20250325	173200	551025620	8670	8670	8670	8670	0
135	20250325	173100	551025620	8670	8670	8670	8670	0
136	20250325	173000	551025620	8670	8670	8670	8670	0
137	20250325	172900	551025620	8670	8670	8670	8670	0
138	20250325	172800	551025620	8670	8670	8670	8670	0
139	20250325	172700	551025620	8670	8670	8670	8670	0
140	20250325	172600	551025620	8670	8670	8670	8670	0
141	20250325	172500	551025620	8670	8670	8670	8670	0
142	20250325	172400	551025620	8670	8670	8670	8670	0
143	20250325	172300	551025620	8670	8670	8670	8670	0
144	20250325	172200	551025620	8670	8670	8670	8670	0
145	20250325	172100	551025620	8670	8670	8670	8670	0
146	20250325	172000	551025620	8670	8670	8670	8670	0
147	20250325	171900	551025620	8670	8670	8670	8670	0
148	20250325	171800	551025620	8670	8670	8670	8670	0
149	20250325	171700	551025620	8670	8670	8670	8670	0
150	20250325	171600	551025620	8670	8670	8670	8670	0
151	20250325	171500	551025620	8670	8670	8670	8670	0
152	20250325	171400	551025620	8670	8670	8670	8670	742
153	20250325	171300	551025620	8670	8670	8670	8670	0
154	20250325	171200	551025620	8670	8670	8670	8670	0
155	20250325	171100	551025620	8670	8670	8670	8670	0
156	20250325	171000	551025620	8670	8670	8670	8670	0
157	20250325	170900	551025620	8670	8670	8670	8670	0
158	20250325	170800	551025620	8670	8670	8670	8670	0
159	20250325	170700	551025620	8670	8670	8670	8670	0
160	20250325	170600	551025620	8670	8670	8670	8670	0
161	20250325	170500	551025620	8670	8670	8670	8670	0
162	20250325	170400	551025620	8670	8670	8670	8670	0
163	20250325	170300	551025620	8670	8670	8670	8670	0
164	20250325	170200	551025620	8670	8670	8670	8670	0
165	20250325	170100	551025620	8670	8670	8670	8670	0
166	20250325	170000	551025620	8670	8670	8670	8670	0
167	20250325	165900	551025620	8670	8670	8670	8670	0
168	20250325	165800	551025620	8670	8670	8670	8670	0
169	20250325	165700	551025620	8670	8670	8670	8670	0
170	20250325	165600	551025620	8670	8670	8670	8670	0
171	20250325	165500	551025620	8670	8670	8670	8670	0
172	20250325	165400	551025620	8670	8670	8670	8670	0
173	20250325	165300	551025620	8670	8670	8670	8670	0
174	20250325	165200	551025620	8670	8670	8670	8670	0
175	20250325	165100	551025620	8670	8670	8670	8670	0
176	20250325	165000	551025620	8670	8670	8670	8670	0
177	20250325	164900	551025620	8670	8670	8670	8670	0
178	20250325	164800	551025620	8670	8670	8670	8670	0
179	20250325	164700	551025620	8670	8670	8670	8670	0
180	20250325	164600	551025620	8670	8670	8670	8670	0
181	20250325	164500	551025620	8670	8670	8670	8670	0
182	20250325	164400	551025620	8670	8670	8670	8670	742
183	20250325	164300	551025620	8670	8670	8670	8670	0
184	20250325	164200	551025620	8670	8670	8670	8670	0
185	20250325	164100	551025620	8670	8670	8670	8670	0
186	20250325	164000	551025620	8670	8670	8670	8670	0
187	20250325	163900	551025620	8670	8670	8670	8670	0
188	20250325	163800	551025620	8670	8670	8670	8670	0
189	20250325	163700	551025620	8670	8670	8670	8670	0
190	20250325	163600	551025620	8670	8670	8670	8670	0
191	20250325	163500	551025620	8670	8670	8670	8670	0
192	20250325	163400	551025620	8670	8670	8670	8670	0
193	20250325	163300	551025620	8670	8670	8670	8670	0
194	20250325	163200	551025620	8670	8670	8670	8670	0
195	20250325	163100	551025620	8670	8670	8670	8670	0
196	20250325	163000	551025620	8670	8670	8670	8670	0
197	20250325	162900	551025620	8670	8670	8670	8670	0
198	20250325	162800	551025620	8670	8670	8670	8670	0
199	20250325	162700	551025620	8670	8670	8670	8670	0
200	20250325	162600	551025620	8670	8670	8670	8670	0
201	20250325	162500	551025620	8670	8670	8670	8670	0
202	20250325	162400	551025620	8670	8670	8670	8670	0
203	20250325	162300	551025620	8670	8670	8670	8670	0
204	20250325	162200	551025620	8670	8670	8670	8670	0
205	20250325	162100	551025620	8670	8670	8670	8670	0
206	20250325	162000	551025620	8670	8670	8670	8670	0
207	20250325	161900	551025620	8670	8670	8670	8670	0
208	20250325	161800	551025620	8670	8670	8670	8670	0
209	20250325	161700	551025620	8670	8670	8670	8670	0
210	20250325	161600	551025620	8670	8670	8670	8670	0
211	20250325	161500	551025620	8670	8670	8670	8670	0
212	20250325	161400	551025620	8670	8670	8670	8670	742
213	20250325	161300	551025620	8670	8670	8670	8670	0
214	20250325	161200	551025620	8670	8670	8670	8670	0
215	20250325	161100	551025620	8670	8670	8670	8670	0
216	20250325	161000	551025620	8670	8670	8670	8670	0
217	20250325	160900	551025620	8670	8670	8670	8670	0
218	20250325	160800	551025620	8670	8670	8670	8670	0
219	20250325	160700	551025620	8670	8670	8670	8670	0
220	20250325	160600	551025620	8670	8670	8670	8670	0
221	20250325	160500	551025620	8670	8670	8670	8670	0
222	20250325	160400	551025620	8670	8670	8670	8670	0
223	20250325	160300	551025620	8670	8670	8670	8670	0
224	20250325	160200	551025620	8670	8670	8670	8670	0
225	20250325	160100	551025620	8670	8670	8670	8670	0
226	20250325	160000	551025620	8670	8670	8670	8670	0
227	20250325	155900	551025620	8670	8670	8670	8670	0
228	20250325	155800	551025620	8670	8670	8670	8670	0
229	20250325	155700	551025620	8670	8670	8670	8670	0
230	20250325	155600	551025620	8670	8670	8670	8670	0
231	20250325	155500	551025620	8670	8670	8670	8670	0
232	20250325	155400	551025620	8670	8670	8670	8670	0
233	20250325	155300	551025620	8670	8670	8670	8670	0
234	20250325	155200	551025620	8670	8670	8670	8670	0
235	20250325	155100	551025620	8670	8670	8670	8670	0
236	20250325	155000	551025620	8670	8670	8670	8670	0
237	20250325	154900	551025620	8670	8670	8670	8670	0
238	20250325	154800	551025620	8670	8670	8670	8670	0
239	20250325	154700	551025620	8670	8670	8670	8670	0
240	20250325	154600	551025620	8670	8670	8670	8670	0
241	20250325	154500	551025620	8670	8670	8670	8670	0
242	20250325	154400	551025620	8670	8670	8670	8670	742
243	20250325	154300	551025620	8670	8670	8670	8670	0
244	20250325	154200	551025620	8670	8670	8670	8670	0
245	20250325	154100	551025620	8670	8670	8670	8670	0
246	20250325	154000	551025620	8670	8670	8670	8670	0
247	20250325	153900	551025620	8670	8670	8670	8670	0
248	20250325	153800	551025620	8670	8670	8670	8670	0
249	20250325	153700	551025620	8670	8670	8670	8670	0
250	20250325	153600	551025620	8670	8670	8670	8670	0
251	20250325	153500	551025620	8670	8670	8670	8670	0
252	20250325	153400	551025620	8670	8670	8670	8670	0
253	20250325	153300	551025620	8670	8670	8670	8670	0
254	20250325	153200	551025620	8670	8670	8670	8670	0
255	20250325	153100	551025620	8670	8670	8670	8670	0
256	20250325	153000	551025620	8670	8670	8670	8670	742
257	20250325	152900	544592480	8660	8660	8660	8660	0
258	20250325	152800	544592480	8660	8660	8660	8660	0
259	20250325	152700	544592480	8660	8660	8660	8660	0
260	20250325	152600	544592480	8660	8660	8660	8660	0
261	20250325	152500	544592480	8660	8660	8660	8660	0
262	20250325	152400	544592480	8660	8660	8660	8660	0
263	20250325	152300	544592480	8660	8660	8660	8660	0
264	20250325	152200	544592480	8660	8660	8660	8660	0
265	20250325	152100	544592480	8660	8660	8660	8660	0
266	20250325	152000	544592480	8660	8660	8660	8660	0
267	20250325	151900	544592480	8660	8700	8700	8660	10
268	20250325	151800	544505660	8700	8700	8700	8700	2
269	20250325	151700	544488260	8700	8670	8700	8670	2401
270	20250325	151600	523606370	8680	8660	8680	8660	10
271	20250325	151500	523519750	8690	8690	8690	8690	0
272	20250325	151400	523519750	8690	8690	8690	8690	35
273	20250325	151300	523215600	8690	8690	8690	8690	4
274	20250325	151200	523180840	8690	8690	8690	8690	100
275	20250325	151100	522311840	8690	8690	8690	8690	7
276	20250325	151000	522251010	8690	8690	8690	8690	5
277	20250325	150900	522207560	8690	8690	8690	8690	207
278	20250325	150800	520408730	8690	8690	8690	8690	0
279	20250325	150700	520408730	8690	8670	8690	8670	70
280	20250325	150600	519801430	8670	8650	8670	8650	2
281	20250325	150500	519784110	8650	8650	8650	8650	90
282	20250325	150400	519005610	8650	8650	8650	8650	30
283	20250325	150300	518746110	8650	8650	8650	8650	9
284	20250325	150200	518668260	8690	8680	8690	8680	22
285	20250325	150100	518477130	8690	8690	8690	8690	0
286	20250325	150000	518477130	8690	8680	8690	8680	102
287	20250325	145900	517590790	8680	8690	8690	8640	376
288	20250325	145800	514341390	8640	8670	8670	8640	532
289	20250325	145700	509741520	8670	8670	8670	8670	0
290	20250325	145600	509741520	8670	8660	8670	8660	677
291	20250325	145500	503873700	8670	8660	8670	8660	175
292	20250325	145400	502357150	8650	8660	8660	8650	85
293	20250325	145300	501621890	8670	8650	8670	8640	167
294	20250325	145200	500177040	8660	8660	8660	8660	5
295	20250325	145100	500133740	8650	8650	8650	8650	1
296	20250325	145000	500125090	8670	8670	8670	8670	0
297	20250325	144900	500125090	8670	8670	8670	8670	1
298	20250325	144800	500116420	8670	8650	8670	8650	2
299	20250325	144700	500099100	8670	8670	8670	8670	0
300	20250325	144600	500099100	8670	8670	8670	8670	2
301	20250325	144500	500081760	8640	8670	8670	8640	46
302	20250325	144400	499683980	8670	8670	8670	8670	0
303	20250325	144300	499683980	8670	8670	8670	8670	0
304	20250325	144200	499683980	8670	8670	8670	8670	0
305	20250325	144100	499683980	8670	8670	8670	8670	0
306	20250325	144000	499683980	8670	8670	8670	8670	1
307	20250325	143900	499675310	8640	8660	8660	8640	600
308	20250325	143800	494490530	8650	8650	8650	8650	663
309	20250325	143700	488755580	8650	8650	8650	8650	3
310	20250325	143600	488729630	8690	8690	8690	8690	0
311	20250325	143500	488729630	8690	8690	8690	8690	0
312	20250325	143400	488729630	8690	8690	8690	8690	10
313	20250325	143300	488642730	8700	8700	8700	8700	0
314	20250325	143200	488642730	8700	8640	8700	8640	1702
315	20250325	143100	473937340	8650	8650	8650	8650	50
316	20250325	143000	473504840	8690	8670	8690	8670	345
317	20250325	142900	470510910	8640	8640	8640	8640	0
318	20250325	142800	470510910	8640	8640	8640	8640	15
319	20250325	142700	470381310	8640	8640	8640	8640	30
320	20250325	142600	470122110	8640	8650	8650	8640	1000
321	20250325	142500	461479440	8650	8650	8650	8650	0
322	20250325	142400	461479440	8650	8650	8650	8650	38
323	20250325	142300	461150740	8640	8640	8640	8640	0
324	20250325	142200	461150740	8640	8650	8650	8640	100
325	20250325	142100	460286210	8650	8650	8650	8650	130
326	20250325	142000	459161710	8660	8660	8660	8660	10
327	20250325	141900	459075110	8660	8660	8660	8660	100
328	20250325	141800	458209110	8660	8670	8670	8660	5
329	20250325	141700	458165800	8700	8690	8700	8690	30
330	20250325	141600	457905000	8700	8700	8700	8700	0
331	20250325	141500	457905000	8700	8700	8700	8700	0
332	20250325	141400	457905000	8700	8700	8700	8700	57
333	20250325	141300	457409100	8640	8640	8640	8640	1
334	20250325	141200	457400460	8700	8700	8700	8700	0
335	20250325	141100	457400460	8700	8700	8700	8700	7
336	20250325	141000	457339560	8700	8700	8700	8700	0
337	20250325	140900	457339560	8700	8690	8700	8640	2113
338	20250325	140800	439065670	8700	8700	8700	8700	85
339	20250325	140700	438326170	8690	8690	8690	8690	0
340	20250325	140600	438326170	8690	8690	8690	8690	143
341	20250325	140500	437083500	8670	8670	8670	8670	0
342	20250325	140400	437083500	8670	8670	8670	8670	10
343	20250325	140300	436996800	8670	8670	8670	8670	149
344	20250325	140200	435704970	8680	8680	8680	8680	51
345	20250325	140100	435262290	8670	8680	8680	8670	221
346	20250325	140000	433345720	8680	8680	8680	8680	102
347	20250325	135900	432460360	8680	8680	8680	8680	9
348	20250325	135800	432382240	8680	8680	8680	8680	141
349	20250325	135700	431158360	8690	8690	8690	8690	23
350	20250325	135600	430958490	8690	8690	8690	8690	0
351	20250325	135500	430958490	8690	8690	8690	8690	77
352	20250325	135400	430289360	8690	8690	8690	8690	100
353	20250325	135300	429420360	8690	8690	8690	8690	0
354	20250325	135200	429420360	8690	8690	8690	8690	0
355	20250325	135100	429420360	8690	8710	8710	8690	357
356	20250325	135000	426316890	8680	8680	8680	8680	0
357	20250325	134900	426316890	8680	8680	8680	8680	0
358	20250325	134800	426316890	8680	8680	8680	8680	84
359	20250325	134700	425587770	8670	8670	8670	8670	0
360	20250325	134600	425587770	8670	8670	8670	8670	0
361	20250325	134500	425587770	8670	8670	8670	8670	0
362	20250325	134400	425587770	8670	8670	8670	8670	11
363	20250325	134300	425492400	8670	8670	8670	8670	0
364	20250325	134200	425492400	8670	8670	8670	8670	0
365	20250325	134100	425492400	8670	8680	8680	8670	451
366	20250325	134000	421581580	8680	8680	8680	8680	2
367	20250325	133900	421564220	8680	8680	8680	8680	0
368	20250325	133800	421564220	8680	8680	8680	8680	250
369	20250325	133700	419394220	8680	8670	8680	8670	949
370	20250325	133600	411158390	8670	8680	8680	8670	1385
371	20250325	133500	399136770	8690	8690	8690	8690	1006
372	20250325	133400	390394630	8700	8710	8720	8700	543
373	20250325	133300	385670170	8720	8720	8720	8720	2
374	20250325	133200	385652730	8710	8710	8710	8710	8
375	20250325	133100	385583050	8710	8710	8710	8710	500
376	20250325	133000	381228050	8710	8710	8710	8710	0
377	20250325	132900	381228050	8710	8720	8720	8710	304
378	20250325	132800	378577360	8740	8740	8740	8740	87
379	20250325	132700	377816980	8720	8720	8720	8720	0
380	20250325	132600	377816980	8720	8720	8720	8720	72
381	20250325	132500	377189140	8730	8730	8730	8730	157
382	20250325	132400	375818530	8740	8740	8740	8740	0
383	20250325	132300	375818530	8740	8740	8740	8740	0
384	20250325	132200	375818530	8740	8740	8740	8740	0
385	20250325	132100	375818530	8740	8740	8740	8740	0
386	20250325	132000	375818530	8740	8740	8740	8740	88
387	20250325	131900	375049410	8760	8760	8760	8760	5
388	20250325	131800	375005610	8740	8760	8760	8740	50
389	20250325	131700	374568090	8760	8760	8760	8760	0
390	20250325	131600	374568090	8760	8760	8760	8760	0
391	20250325	131500	374568090	8760	8760	8760	8760	0
392	20250325	131400	374568090	8760	8760	8760	8760	336
393	20250325	131300	371624730	8760	8760	8760	8760	0
394	20250325	131200	371624730	8760	8760	8760	8760	190
395	20250325	131100	369960330	8750	8750	8750	8750	0
396	20250325	131000	369960330	8750	8750	8750	8750	0
397	20250325	130900	369960330	8750	8750	8750	8750	11
398	20250325	130800	369864080	8750	8750	8750	8750	0
399	20250325	130700	369864080	8750	8750	8750	8750	0
400	20250325	130600	369864080	8750	8750	8750	8750	0
401	20250325	130500	369864080	8750	8750	8750	8750	0
402	20250325	130400	369864080	8750	8750	8750	8750	0
403	20250325	130300	369864080	8750	8750	8750	8750	0
404	20250325	130200	369864080	8750	8750	8750	8750	0
405	20250325	130100	369864080	8750	8750	8750	8750	0
406	20250325	130000	369864080	8750	8750	8750	8750	0
407	20250325	125900	369864080	8750	8750	8750	8750	0
408	20250325	125800	369864080	8750	8750	8750	8750	0
409	20250325	125700	369864080	8750	8750	8750	8750	0
410	20250325	125600	369864080	8750	8750	8750	8750	0
411	20250325	125500	369864080	8750	8750	8750	8750	109
412	20250325	125400	368910330	8750	8750	8750	8750	3
413	20250325	125300	368884080	8750	8750	8750	8750	13
414	20250325	125200	368770330	8750	8750	8750	8750	0
415	20250325	125100	368770330	8750	8750	8750	8750	5
416	20250325	125000	368726580	8750	8750	8750	8750	2
417	20250325	124900	368709080	8750	8750	8750	8750	0
418	20250325	124800	368709080	8750	8750	8750	8750	0
419	20250325	124700	368709080	8750	8750	8750	8750	0
420	20250325	124600	368709080	8750	8750	8750	8750	8
421	20250325	124500	368639080	8720	8720	8720	8720	0
422	20250325	124400	368639080	8720	8720	8720	8720	0
423	20250325	124300	368639080	8720	8720	8720	8720	11
424	20250325	124200	368543160	8720	8720	8720	8720	0
425	20250325	124100	368543160	8720	8720	8720	8720	0
426	20250325	124000	368543160	8720	8720	8720	8720	0
427	20250325	123900	368543160	8720	8770	8770	8720	37
428	20250325	123800	368219920	8770	8770	8770	8770	0
429	20250325	123700	368219920	8770	8770	8770	8770	0
430	20250325	123600	368219920	8770	8770	8770	8770	0
431	20250325	123500	368219920	8770	8770	8770	8770	0
432	20250325	123400	368219920	8770	8770	8770	8770	23
433	20250325	123300	368018210	8740	8740	8740	8740	0
434	20250325	123200	368018210	8740	8740	8740	8740	1
435	20250325	123100	368009470	8745	8745	8745	8745	0
436	20250325	123000	368009470	8745	8745	8745	8745	0
437	20250325	122900	368009470	8745	8745	8745	8745	0
438	20250325	122800	368009470	8745	8745	8745	8745	0
439	20250325	122700	368009470	8745	8745	8745	8745	1
440	20250325	122600	368000725	8720	8720	8720	8720	0
441	20250325	122500	368000725	8720	8775	8775	8710	206
442	20250325	122400	366204200	8820	8820	8820	8820	0
443	20250325	122300	366204200	8820	8820	8820	8820	25
444	20250325	122200	365983700	8820	8820	8820	8820	0
445	20250325	122100	365983700	8820	8820	8820	8820	0
446	20250325	122000	365983700	8820	8820	8820	8820	0
447	20250325	121900	365983700	8820	8820	8820	8820	0
448	20250325	121800	365983700	8820	8820	8820	8820	0
449	20250325	121700	365983700	8820	8820	8820	8820	0
450	20250325	121600	365983700	8820	8820	8820	8820	0
451	20250325	121500	365983700	8820	8820	8820	8820	0
452	20250325	121400	365983700	8820	8820	8820	8820	1
453	20250325	121300	365974880	8720	8710	8720	8710	375
454	20250325	121200	362707260	8710	8710	8710	8710	4
455	20250325	121100	362672420	8710	8700	8710	8700	83
456	20250325	121000	361950190	8680	8680	8680	8680	0
457	20250325	120900	361950190	8680	8690	8690	8680	128
458	20250325	120800	360838970	8690	8705	8705	8690	134
459	20250325	120700	359674165	8710	8710	8710	8710	0
460	20250325	120600	359674165	8710	8710	8710	8710	0
461	20250325	120500	359674165	8710	8710	8710	8710	0
462	20250325	120400	359674165	8710	8710	8710	8710	0
463	20250325	120300	359674165	8710	8710	8710	8710	0
464	20250325	120200	359674165	8710	8710	8710	8710	0
465	20250325	120100	359674165	8710	8710	8710	8710	0
466	20250325	120000	359674165	8710	8710	8710	8710	0
467	20250325	115900	359674165	8710	8710	8710	8710	50
468	20250325	115800	359238665	8710	8710	8710	8710	1
469	20250325	115700	359229955	8670	8670	8670	8670	0
470	20250325	115600	359229955	8670	8670	8670	8670	0
471	20250325	115500	359229955	8670	8670	8670	8670	0
472	20250325	115400	359229955	8670	8670	8670	8670	0
473	20250325	115300	359229955	8670	8690	8690	8670	191
474	20250325	115200	357572265	8700	8700	8700	8700	170
475	20250325	115100	356093265	8700	8700	8700	8700	0
476	20250325	115000	356093265	8700	8700	8700	8700	0
477	20250325	114900	356093265	8700	8700	8700	8700	111
478	20250325	114800	355127565	8700	8700	8700	8700	0
479	20250325	114700	355127565	8700	8700	8700	8700	0
480	20250325	114600	355127565	8700	8700	8700	8700	0
481	20250325	114500	355127565	8700	8700	8700	8700	0
482	20250325	114400	355127565	8700	8700	8700	8700	130
483	20250325	114300	353996565	8700	8700	8700	8700	0
484	20250325	114200	353996565	8700	8700	8700	8700	0
485	20250325	114100	353996565	8700	8700	8700	8700	0
486	20250325	114000	353996565	8700	8700	8700	8700	0
487	20250325	113900	353996565	8700	8700	8700	8700	0
488	20250325	113800	353996565	8700	8710	8710	8700	57
489	20250325	113700	353500535	8710	8710	8710	8710	3
490	20250325	113600	353474405	8710	8710	8710	8710	7
491	20250325	113500	353413435	8710	8710	8710	8710	10
492	20250325	113400	353326335	8720	8720	8720	8720	1
493	20250325	113300	353317615	8710	8720	8720	8710	99
494	20250325	113200	352455205	8720	8720	8720	8720	3
495	20250325	113100	352429045	8720	8720	8720	8720	0
496	20250325	113000	352429045	8720	8720	8720	8720	110
497	20250325	112900	351469845	8750	8750	8750	8750	0
498	20250325	112800	351469845	8750	8750	8750	8750	1
499	20250325	112700	351461095	8700	8700	8700	8700	3900
500	20250325	112600	317531095	8700	8730	8730	8700	381
501	20250325	112500	314216235	8710	8730	8730	8710	222
502	20250325	112400	312280935	8730	8750	8750	8730	107
503	20250325	112300	311344705	8750	8750	8750	8750	151
504	20250325	112200	310023455	8750	8750	8750	8750	0
505	20250325	112100	310023455	8750	8770	8770	8750	156
506	20250325	112000	308658435	8770	8780	8780	8760	1928
507	20250325	111900	291749915	8780	8770	8780	8770	26
508	20250325	111800	291521885	8770	8790	8790	8770	903
509	20250325	111700	283595815	8790	8790	8790	8790	1
510	20250325	111600	283587025	8800	8810	8830	8790	11
511	20250325	111500	283490235	8770	8770	8770	8770	0
512	20250325	111400	283490235	8770	8790	8790	8770	1202
513	20250325	111300	272936745	8780	8780	8780	8780	143
514	20250325	111200	271681205	8780	8790	8790	8780	2
515	20250325	111100	271663635	8780	8790	8790	8780	1049
516	20250325	111000	262453115	8780	8780	8780	8780	0
517	20250325	110900	262453115	8780	8790	8790	8780	865
518	20250325	110800	254850885	8830	8830	8830	8830	0
519	20250325	110700	254850885	8830	8830	8830	8830	0
520	20250325	110600	254850885	8830	8790	8830	8790	43
521	20250325	110500	254472875	8790	8790	8790	8790	0
522	20250325	110400	254472875	8790	8790	8790	8790	0
523	20250325	110300	254472875	8790	8790	8790	8790	0
524	20250325	110200	254472875	8790	8790	8790	8790	0
525	20250325	110100	254472875	8790	8810	8810	8790	122
526	20250325	110000	253400355	8810	8810	8810	8810	3
527	20250325	105900	253373925	8830	8830	8830	8830	0
528	20250325	105800	253373925	8830	8830	8830	8830	0
529	20250325	105700	253373925	8830	8830	8830	8830	1
530	20250325	105600	253365095	8830	8830	8830	8830	0
531	20250325	105500	253365095	8830	8830	8830	8830	0
532	20250325	105400	253365095	8830	8820	8830	8780	1615
533	20250325	105300	239150075	8820	8830	8830	8820	1142
534	20250325	105200	229073305	8830	8840	8840	8830	73
535	20250325	105100	228428235	8840	8850	8850	8840	652
536	20250325	105000	222663775	8870	8870	8870	8870	0
537	20250325	104900	222663775	8870	8870	8870	8870	0
538	20250325	104800	222663775	8870	8870	8870	8870	0
539	20250325	104700	222663775	8870	8870	8870	8870	0
540	20250325	104600	222663775	8870	8870	8870	8870	0
541	20250325	104500	222663775	8870	8870	8870	8870	0
542	20250325	104400	222663775	8870	8870	8870	8870	0
543	20250325	104300	222663775	8870	8870	8870	8870	431
544	20250325	104200	218840805	8840	8870	8870	8840	763
545	20250325	104100	212093965	8870	8870	8870	8870	0
546	20250325	104000	212093965	8870	8870	8870	8870	0
547	20250325	103900	212093965	8870	8870	8870	8870	0
548	20250325	103800	212093965	8870	8870	8870	8870	0
549	20250325	103700	212093965	8870	8870	8870	8870	33
550	20250325	103600	211801255	8870	8870	8870	8870	117
551	20250325	103500	210763465	8870	8840	8870	8830	95
552	20250325	103400	209923365	8830	8840	8840	8830	100
553	20250325	103300	209039725	8840	8850	8850	8840	260
554	20250325	103200	206739705	8860	8860	8860	8860	0
555	20250325	103100	206739705	8860	8880	8880	8860	27
556	20250325	103000	206500385	8860	8860	8860	8860	28
557	20250325	102900	206252305	8880	8880	8880	8880	0
558	20250325	102800	206252305	8880	8880	8880	8880	0
559	20250325	102700	206252305	8880	8880	8880	8880	0
560	20250325	102600	206252305	8880	8880	8880	8880	0
561	20250325	102500	206252305	8880	8880	8880	8880	0
562	20250325	102400	206252305	8880	8880	8880	8880	0
563	20250325	102300	206252305	8880	8880	8880	8880	20
564	20250325	102200	206074705	8880	8880	8880	8880	0
565	20250325	102100	206074705	8880	8860	8880	8850	101
566	20250325	102000	205180805	8860	8860	8860	8860	0
567	20250325	101900	205180805	8860	8860	8860	8860	0
568	20250325	101800	205180805	8860	8880	8880	8860	1270
569	20250325	101700	193927305	8880	8880	8880	8880	0
570	20250325	101600	193927305	8880	8880	8880	8880	110
571	20250325	101500	192950505	8910	8910	8910	8910	0
572	20250325	101400	192950505	8910	8910	8910	8910	4
573	20250325	101300	192914865	8910	8910	8910	8910	5
574	20250325	101200	192870315	8880	8880	8880	8880	50
575	20250325	101100	192426315	8880	8880	8880	8880	0
576	20250325	101000	192426315	8880	8880	8880	8880	9
577	20250325	100900	192346395	8870	8870	8870	8870	10
578	20250325	100800	192257695	8880	8880	8880	8880	1
579	20250325	100700	192248815	8880	8880	8880	8880	230
580	20250325	100600	190206415	8880	8880	8880	8880	5
581	20250325	100500	190162015	8880	8880	8880	8880	0
582	20250325	100400	190162015	8880	8880	8880	8880	0
583	20250325	100300	190162015	8880	8880	8880	8880	514
584	20250325	100200	185597695	8890	8890	8890	8890	80
585	20250325	100100	184886495	8910	8910	8910	8910	0
586	20250325	100000	184886495	8910	8910	8910	8910	10
587	20250325	095900	184797395	8905	8905	8905	8905	5
588	20250325	095800	184752870	8870	8870	8870	8870	0
589	20250325	095700	184752870	8870	8870	8870	8870	0
590	20250325	095600	184752870	8870	8870	8870	8870	0
591	20250325	095500	184752870	8870	8870	8870	8870	50
592	20250325	095400	184309370	8870	8880	8880	8870	108
593	20250325	095300	183351400	8890	8890	8890	8890	3
594	20250325	095200	183324730	8890	8890	8890	8890	0
595	20250325	095100	183324730	8890	8890	8890	8890	0
596	20250325	095000	183324730	8890	8890	8890	8890	14
597	20250325	094900	183200270	8930	8930	8930	8930	0
598	20250325	094800	183200270	8930	8930	8930	8930	5
599	20250325	094700	183155620	8880	8900	8900	8880	158
600	20250325	094600	181749460	8900	8900	8960	8900	1119
601	20250325	094500	171790060	8900	8900	8900	8900	0
602	20250325	094400	171790060	8900	8900	8900	8840	132
603	20250325	094300	170621260	8870	8880	8880	8860	115
604	20250325	094200	169602200	8880	8880	8880	8880	20
605	20250325	094100	169424600	8900	8900	8900	8900	0
606	20250325	094000	169424600	8900	8900	8900	8900	0
607	20250325	093900	169424600	8900	8900	8900	8900	2
608	20250325	093800	169406800	8910	8910	8910	8910	0
609	20250325	093700	169406800	8910	8870	8910	8870	473
610	20250325	093600	165204370	8870	8830	8870	8830	61
611	20250325	093500	164665700	8870	8870	8870	8870	2
612	20250325	093400	164647960	8820	8840	8840	8810	1780
613	20250325	093300	148953330	8930	8880	8930	8880	340
614	20250325	093200	145920730	8880	8880	8880	8880	0
615	20250325	093100	145920730	8880	8880	8880	8880	24
616	20250325	093000	145707610	8880	8860	8880	8860	149
617	20250325	092900	144387110	8840	8840	8840	8840	0
618	20250325	092800	144387110	8840	8870	8870	8840	1065
619	20250325	092700	134959090	8900	8900	8900	8900	25
620	20250325	092600	134736590	8880	8900	8900	8880	561
621	20250325	092500	129753390	8890	8890	8890	8890	0
622	20250325	092400	129753390	8890	8910	9020	8890	1000
623	20250325	092300	120843940	8890	8900	8900	8890	930
624	20250325	092200	112576060	8920	8920	8920	8920	11
625	20250325	092100	112477940	8920	8920	8920	8920	15
626	20250325	092000	112344140	8890	8900	8900	8890	133
627	20250325	091900	111160470	8920	8910	8920	8910	97
628	20250325	091800	110296050	8890	8870	8890	8870	988
629	20250325	091700	101526610	8870	8890	8890	8870	760
630	20250325	091600	94780280	8890	8930	8930	8890	320
631	20250325	091500	91929120	8980	8960	8990	8940	1061
632	20250325	091400	82436400	9020	9020	9020	9020	103
633	20250325	091300	81507340	9030	8990	9030	8990	65
634	20250325	091200	80922470	8990	8990	8990	8990	3
635	20250325	091100	80895500	8970	9010	9010	8970	145
636	20250325	091000	79594450	8970	8980	8980	8970	475
637	20250325	090900	75331000	8980	9020	9030	8980	35
638	20250325	090800	75015960	8980	8980	8980	8980	98
639	20250325	090700	74135920	8970	9020	9030	8970	794
640	20250325	090600	66999110	9040	9040	9040	9000	158
641	20250325	090500	65575790	9040	8990	9070	8990	410
642	20250325	090400	61878620	8990	9020	9020	8990	372
643	20250325	090300	58525620	9080	9070	9080	9070	549
644	20250325	090200	53546090	9060	9000	9060	9000	466
645	20250325	090100	49331360	9050	8970	9050	8950	625
646	20250325	090000	43694150	8970	9150	9150	8960	4503