KissMeData/056360/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	193800	496127060	5650	5650	5650	5650	312
3	20250326	193700	496127060	5650	5650	5650	5650	0
4	20250326	193600	496127060	5650	5650	5650	5650	0
5	20250326	193500	496127060	5650	5650	5650	5650	0
6	20250326	193400	496127060	5650	5650	5650	5650	0
7	20250326	193300	496127060	5650	5650	5650	5650	0
8	20250326	193200	496127060	5650	5650	5650	5650	0
9	20250326	193100	496127060	5650	5650	5650	5650	0
10	20250326	193000	496127060	5650	5650	5650	5650	0
11	20250326	192900	496127060	5650	5650	5650	5650	0
12	20250326	192800	496127060	5650	5650	5650	5650	0
13	20250326	192700	496127060	5650	5650	5650	5650	0
14	20250326	192600	496127060	5650	5650	5650	5650	0
15	20250326	192500	496127060	5650	5650	5650	5650	0
16	20250326	192400	496127060	5650	5650	5650	5650	0
17	20250326	192300	496127060	5650	5650	5650	5650	0
18	20250326	192200	496127060	5650	5650	5650	5650	0
19	20250326	192100	496127060	5650	5650	5650	5650	0
20	20250326	192000	496127060	5650	5650	5650	5650	0
21	20250326	191900	496127060	5650	5650	5650	5650	0
22	20250326	191800	496127060	5650	5650	5650	5650	0
23	20250326	191700	496127060	5650	5650	5650	5650	0
24	20250326	191600	496127060	5650	5650	5650	5650	0
25	20250326	191500	496127060	5650	5650	5650	5650	0
26	20250326	191400	496127060	5650	5650	5650	5650	0
27	20250326	191300	496127060	5650	5650	5650	5650	0
28	20250326	191200	496127060	5650	5650	5650	5650	0
29	20250326	191100	496127060	5650	5650	5650	5650	0
30	20250326	191000	496127060	5650	5650	5650	5650	0
31	20250326	190900	496127060	5650	5650	5650	5650	0
32	20250326	190800	496127060	5650	5650	5650	5650	312
33	20250326	190700	496127060	5650	5650	5650	5650	0
34	20250326	190600	496127060	5650	5650	5650	5650	0
35	20250326	190500	496127060	5650	5650	5650	5650	0
36	20250326	190400	496127060	5650	5650	5650	5650	0
37	20250326	190300	496127060	5650	5650	5650	5650	0
38	20250326	190200	496127060	5650	5650	5650	5650	0
39	20250326	190100	496127060	5650	5650	5650	5650	0
40	20250326	190000	496127060	5650	5650	5650	5650	0
41	20250326	185900	496127060	5650	5650	5650	5650	0
42	20250326	185800	496127060	5650	5650	5650	5650	0
43	20250326	185700	496127060	5650	5650	5650	5650	0
44	20250326	185600	496127060	5650	5650	5650	5650	0
45	20250326	185500	496127060	5650	5650	5650	5650	0
46	20250326	185400	496127060	5650	5650	5650	5650	0
47	20250326	185300	496127060	5650	5650	5650	5650	0
48	20250326	185200	496127060	5650	5650	5650	5650	0
49	20250326	185100	496127060	5650	5650	5650	5650	0
50	20250326	185000	496127060	5650	5650	5650	5650	0
51	20250326	184900	496127060	5650	5650	5650	5650	0
52	20250326	184800	496127060	5650	5650	5650	5650	0
53	20250326	184700	496127060	5650	5650	5650	5650	0
54	20250326	184600	496127060	5650	5650	5650	5650	0
55	20250326	184500	496127060	5650	5650	5650	5650	0
56	20250326	184400	496127060	5650	5650	5650	5650	0
57	20250326	184300	496127060	5650	5650	5650	5650	0
58	20250326	184200	496127060	5650	5650	5650	5650	0
59	20250326	184100	496127060	5650	5650	5650	5650	0
60	20250326	184000	496127060	5650	5650	5650	5650	0
61	20250326	183900	496127060	5650	5650	5650	5650	0
62	20250326	183800	496127060	5650	5650	5650	5650	312
63	20250326	183700	496127060	5650	5650	5650	5650	0
64	20250326	183600	496127060	5650	5650	5650	5650	0
65	20250326	183500	496127060	5650	5650	5650	5650	0
66	20250326	183400	496127060	5650	5650	5650	5650	0
67	20250326	183300	496127060	5650	5650	5650	5650	0
68	20250326	183200	496127060	5650	5650	5650	5650	0
69	20250326	183100	496127060	5650	5650	5650	5650	0
70	20250326	183000	496127060	5650	5650	5650	5650	0
71	20250326	182900	496127060	5650	5650	5650	5650	0
72	20250326	182800	496127060	5650	5650	5650	5650	0
73	20250326	182700	496127060	5650	5650	5650	5650	0
74	20250326	182600	496127060	5650	5650	5650	5650	0
75	20250326	182500	496127060	5650	5650	5650	5650	0
76	20250326	182400	496127060	5650	5650	5650	5650	0
77	20250326	182300	496127060	5650	5650	5650	5650	0
78	20250326	182200	496127060	5650	5650	5650	5650	0
79	20250326	182100	496127060	5650	5650	5650	5650	0
80	20250326	182000	496127060	5650	5650	5650	5650	0
81	20250326	181900	496127060	5650	5650	5650	5650	0
82	20250326	181800	496127060	5650	5650	5650	5650	0
83	20250326	181700	496127060	5650	5650	5650	5650	0
84	20250326	181600	496127060	5650	5650	5650	5650	0
85	20250326	181500	496127060	5650	5650	5650	5650	0
86	20250326	181400	496127060	5650	5650	5650	5650	0
87	20250326	181300	496127060	5650	5650	5650	5650	0
88	20250326	181200	496127060	5650	5650	5650	5650	0
89	20250326	181100	496127060	5650	5650	5650	5650	0
90	20250326	181000	496127060	5650	5650	5650	5650	0
91	20250326	180900	496127060	5650	5650	5650	5650	0
92	20250326	180800	496127060	5650	5650	5650	5650	312
93	20250326	180700	496127060	5650	5650	5650	5650	0
94	20250326	180600	496127060	5650	5650	5650	5650	0
95	20250326	180500	496127060	5650	5650	5650	5650	0
96	20250326	180400	496127060	5650	5650	5650	5650	0
97	20250326	180300	496127060	5650	5650	5650	5650	0
98	20250326	180200	496127060	5650	5650	5650	5650	0
99	20250326	180100	496127060	5650	5650	5650	5650	0
100	20250326	180000	496127060	5650	5650	5650	5650	0
101	20250326	175900	496127060	5650	5650	5650	5650	0
102	20250326	175800	496127060	5650	5650	5650	5650	0
103	20250326	175700	496127060	5650	5650	5650	5650	0
104	20250326	175600	496127060	5650	5650	5650	5650	0
105	20250326	175500	496127060	5650	5650	5650	5650	0
106	20250326	175400	496127060	5650	5650	5650	5650	0
107	20250326	175300	496127060	5650	5650	5650	5650	0
108	20250326	175200	496127060	5650	5650	5650	5650	0
109	20250326	175100	496127060	5650	5650	5650	5650	0
110	20250326	175000	496127060	5650	5650	5650	5650	0
111	20250326	174900	496127060	5650	5650	5650	5650	0
112	20250326	174800	496127060	5650	5650	5650	5650	0
113	20250326	174700	496127060	5650	5650	5650	5650	0
114	20250326	174600	496127060	5650	5650	5650	5650	0
115	20250326	174500	496127060	5650	5650	5650	5650	0
116	20250326	174400	496127060	5650	5650	5650	5650	0
117	20250326	174300	496127060	5650	5650	5650	5650	0
118	20250326	174200	496127060	5650	5650	5650	5650	0
119	20250326	174100	496127060	5650	5650	5650	5650	0
120	20250326	174000	496127060	5650	5650	5650	5650	0
121	20250326	173900	496127060	5650	5650	5650	5650	0
122	20250326	173800	496127060	5650	5650	5650	5650	312
123	20250326	173700	496127060	5650	5650	5650	5650	0
124	20250326	173600	496127060	5650	5650	5650	5650	0
125	20250326	173500	496127060	5650	5650	5650	5650	0
126	20250326	173400	496127060	5650	5650	5650	5650	0
127	20250326	173300	496127060	5650	5650	5650	5650	0
128	20250326	173200	496127060	5650	5650	5650	5650	0
129	20250326	173100	496127060	5650	5650	5650	5650	0
130	20250326	173000	496127060	5650	5650	5650	5650	0
131	20250326	172900	496127060	5650	5650	5650	5650	0
132	20250326	172800	496127060	5650	5650	5650	5650	0
133	20250326	172700	496127060	5650	5650	5650	5650	0
134	20250326	172600	496127060	5650	5650	5650	5650	0
135	20250326	172500	496127060	5650	5650	5650	5650	0
136	20250326	172400	496127060	5650	5650	5650	5650	0
137	20250326	172300	496127060	5650	5650	5650	5650	0
138	20250326	172200	496127060	5650	5650	5650	5650	0
139	20250326	172100	496127060	5650	5650	5650	5650	0
140	20250326	172000	496127060	5650	5650	5650	5650	0
141	20250326	171900	496127060	5650	5650	5650	5650	0
142	20250326	171800	496127060	5650	5650	5650	5650	0
143	20250326	171700	496127060	5650	5650	5650	5650	0
144	20250326	171600	496127060	5650	5650	5650	5650	0
145	20250326	171500	496127060	5650	5650	5650	5650	0
146	20250326	171400	496127060	5650	5650	5650	5650	0
147	20250326	171300	496127060	5650	5650	5650	5650	0
148	20250326	171200	496127060	5650	5650	5650	5650	0
149	20250326	171100	496127060	5650	5650	5650	5650	0
150	20250326	171000	496127060	5650	5650	5650	5650	0
151	20250326	170900	496127060	5650	5650	5650	5650	0
152	20250326	170800	496127060	5650	5650	5650	5650	312
153	20250326	170700	496127060	5650	5650	5650	5650	0
154	20250326	170600	496127060	5650	5650	5650	5650	0
155	20250326	170500	496127060	5650	5650	5650	5650	0
156	20250326	170400	496127060	5650	5650	5650	5650	0
157	20250326	170300	496127060	5650	5650	5650	5650	0
158	20250326	170200	496127060	5650	5650	5650	5650	0
159	20250326	170100	496127060	5650	5650	5650	5650	0
160	20250326	170000	496127060	5650	5650	5650	5650	0
161	20250326	165900	496127060	5650	5650	5650	5650	0
162	20250326	165800	496127060	5650	5650	5650	5650	0
163	20250326	165700	496127060	5650	5650	5650	5650	0
164	20250326	165600	496127060	5650	5650	5650	5650	0
165	20250326	165500	496127060	5650	5650	5650	5650	0
166	20250326	165400	496127060	5650	5650	5650	5650	0
167	20250326	165300	496127060	5650	5650	5650	5650	0
168	20250326	165200	496127060	5650	5650	5650	5650	0
169	20250326	165100	496127060	5650	5650	5650	5650	0
170	20250326	165000	496127060	5650	5650	5650	5650	0
171	20250326	164900	496127060	5650	5650	5650	5650	0
172	20250326	164800	496127060	5650	5650	5650	5650	0
173	20250326	164700	496127060	5650	5650	5650	5650	0
174	20250326	164600	496127060	5650	5650	5650	5650	0
175	20250326	164500	496127060	5650	5650	5650	5650	0
176	20250326	164400	496127060	5650	5650	5650	5650	0
177	20250326	164300	496127060	5650	5650	5650	5650	0
178	20250326	164200	496127060	5650	5650	5650	5650	0
179	20250326	164100	496127060	5650	5650	5650	5650	0
180	20250326	164000	496127060	5650	5650	5650	5650	0
181	20250326	163900	496127060	5650	5650	5650	5650	0
182	20250326	163800	496127060	5650	5650	5650	5650	312
183	20250326	163700	496127060	5650	5650	5650	5650	0
184	20250326	163600	496127060	5650	5650	5650	5650	0
185	20250326	163500	496127060	5650	5650	5650	5650	0
186	20250326	163400	496127060	5650	5650	5650	5650	0
187	20250326	163300	496127060	5650	5650	5650	5650	0
188	20250326	163200	496127060	5650	5650	5650	5650	0
189	20250326	163100	496127060	5650	5650	5650	5650	0
190	20250326	163000	496127060	5650	5650	5650	5650	0
191	20250326	162900	496127060	5650	5650	5650	5650	0
192	20250326	162800	496127060	5650	5650	5650	5650	0
193	20250326	162700	496127060	5650	5650	5650	5650	0
194	20250326	162600	496127060	5650	5650	5650	5650	0
195	20250326	162500	496127060	5650	5650	5650	5650	0
196	20250326	162400	496127060	5650	5650	5650	5650	0
197	20250326	162300	496127060	5650	5650	5650	5650	0
198	20250326	162200	496127060	5650	5650	5650	5650	0
199	20250326	162100	496127060	5650	5650	5650	5650	0
200	20250326	162000	496127060	5650	5650	5650	5650	0
201	20250326	161900	496127060	5650	5650	5650	5650	0
202	20250326	161800	496127060	5650	5650	5650	5650	0
203	20250326	161700	496127060	5650	5650	5650	5650	0
204	20250326	161600	496127060	5650	5650	5650	5650	0
205	20250326	161500	496127060	5650	5650	5650	5650	0
206	20250326	161400	496127060	5650	5650	5650	5650	0
207	20250326	161300	496127060	5650	5650	5650	5650	0
208	20250326	161200	496127060	5650	5650	5650	5650	0
209	20250326	161100	496127060	5650	5650	5650	5650	0
210	20250326	161000	496127060	5650	5650	5650	5650	0
211	20250326	160900	496127060	5650	5650	5650	5650	0
212	20250326	160800	496127060	5650	5650	5650	5650	312
213	20250326	160700	496127060	5650	5650	5650	5650	0
214	20250326	160600	496127060	5650	5650	5650	5650	0
215	20250326	160500	496127060	5650	5650	5650	5650	0
216	20250326	160400	496127060	5650	5650	5650	5650	0
217	20250326	160300	496127060	5650	5650	5650	5650	0
218	20250326	160200	496127060	5650	5650	5650	5650	0
219	20250326	160100	496127060	5650	5650	5650	5650	0
220	20250326	160000	496127060	5650	5650	5650	5650	0
221	20250326	155900	496127060	5650	5650	5650	5650	0
222	20250326	155800	496127060	5650	5650	5650	5650	0
223	20250326	155700	496127060	5650	5650	5650	5650	0
224	20250326	155600	496127060	5650	5650	5650	5650	0
225	20250326	155500	496127060	5650	5650	5650	5650	0
226	20250326	155400	496127060	5650	5650	5650	5650	0
227	20250326	155300	496127060	5650	5650	5650	5650	0
228	20250326	155200	496127060	5650	5650	5650	5650	0
229	20250326	155100	496127060	5650	5650	5650	5650	0
230	20250326	155000	496127060	5650	5650	5650	5650	0
231	20250326	154900	496127060	5650	5650	5650	5650	0
232	20250326	154800	496127060	5650	5650	5650	5650	0
233	20250326	154700	496127060	5650	5650	5650	5650	0
234	20250326	154600	496127060	5650	5650	5650	5650	0
235	20250326	154500	496127060	5650	5650	5650	5650	0
236	20250326	154400	496127060	5650	5650	5650	5650	0
237	20250326	154300	496127060	5650	5650	5650	5650	0
238	20250326	154200	496127060	5650	5650	5650	5650	0
239	20250326	154100	496127060	5650	5650	5650	5650	0
240	20250326	154000	496127060	5650	5650	5650	5650	0
241	20250326	153900	496127060	5650	5650	5650	5650	0
242	20250326	153800	496127060	5650	5650	5650	5650	312
243	20250326	153700	496127060	5650	5650	5650	5650	0
244	20250326	153600	496127060	5650	5650	5650	5650	0
245	20250326	153500	496127060	5650	5650	5650	5650	0
246	20250326	153400	496127060	5650	5650	5650	5650	0
247	20250326	153300	496127060	5650	5650	5650	5650	0
248	20250326	153200	496127060	5650	5650	5650	5650	0
249	20250326	153100	496127060	5650	5650	5650	5650	0
250	20250326	153000	496127060	5650	5650	5650	5650	312
251	20250326	152900	494364260	5660	5660	5660	5660	0
252	20250326	152800	494364260	5660	5660	5660	5660	0
253	20250326	152700	494364260	5660	5660	5660	5660	0
254	20250326	152600	494364260	5660	5660	5660	5660	0
255	20250326	152500	494364260	5660	5660	5660	5660	0
256	20250326	152400	494364260	5660	5660	5660	5660	0
257	20250326	152300	494364260	5660	5660	5660	5660	0
258	20250326	152200	494364260	5660	5660	5660	5660	0
259	20250326	152100	494364260	5660	5660	5660	5660	0
260	20250326	152000	494364260	5660	5660	5660	5660	0
261	20250326	151900	494364260	5660	5660	5660	5660	0
262	20250326	151800	494364260	5660	5660	5660	5650	73
263	20250326	151700	493951790	5650	5650	5650	5650	2
264	20250326	151600	493940490	5660	5660	5660	5660	151
265	20250326	151500	493085830	5660	5660	5660	5660	0
266	20250326	151400	493085830	5660	5660	5660	5660	0
267	20250326	151300	493085830	5660	5660	5660	5660	0
268	20250326	151200	493085830	5660	5660	5660	5660	18
269	20250326	151100	492983950	5630	5640	5660	5630	650
270	20250326	151000	489321630	5630	5630	5630	5630	0
271	20250326	150900	489321630	5630	5630	5630	5630	300
272	20250326	150800	487632630	5630	5630	5630	5630	300
273	20250326	150700	485943630	5640	5630	5640	5630	101
274	20250326	150600	485374990	5640	5630	5640	5630	21
275	20250326	150500	485256750	5630	5630	5630	5630	0
276	20250326	150400	485256750	5630	5630	5630	5630	38
277	20250326	150300	485042810	5630	5630	5630	5630	9
278	20250326	150200	484992140	5620	5620	5620	5620	1
279	20250326	150100	484986520	5630	5630	5630	5620	3964
280	20250326	150000	462677630	5630	5630	5630	5630	754
281	20250326	145900	458432610	5630	5640	5640	5630	104
282	20250326	145800	457846060	5640	5640	5640	5640	10
283	20250326	145700	457789660	5630	5630	5630	5630	0
284	20250326	145600	457789660	5630	5630	5630	5630	0
285	20250326	145500	457789660	5630	5630	5630	5630	0
286	20250326	145400	457789660	5630	5630	5630	5630	3
287	20250326	145300	457772770	5630	5630	5630	5630	0
288	20250326	145200	457772770	5630	5630	5630	5630	172
289	20250326	145100	456804410	5630	5630	5630	5630	170
290	20250326	145000	455847310	5630	5630	5630	5630	24
291	20250326	144900	455712190	5620	5625	5625	5620	770
292	20250326	144800	451384785	5630	5630	5630	5630	0
293	20250326	144700	451384785	5630	5630	5630	5630	0
294	20250326	144600	451384785	5630	5630	5630	5630	16
295	20250326	144500	451294705	5620	5620	5620	5620	0
296	20250326	144400	451294705	5620	5620	5620	5620	0
297	20250326	144300	451294705	5620	5620	5620	5620	0
298	20250326	144200	451294705	5620	5620	5620	5620	0
299	20250326	144100	451294705	5620	5630	5630	5620	294
300	20250326	144000	449642415	5620	5620	5620	5620	0
301	20250326	143900	449642415	5620	5620	5620	5620	0
302	20250326	143800	449642415	5620	5630	5630	5620	171
303	20250326	143700	448681385	5620	5620	5620	5620	0
304	20250326	143600	448681385	5620	5630	5630	5620	2
305	20250326	143500	448670135	5620	5620	5620	5620	1
306	20250326	143400	448664515	5635	5630	5635	5630	747
307	20250326	143300	444458855	5620	5620	5620	5620	0
308	20250326	143200	444458855	5620	5620	5620	5620	0
309	20250326	143100	444458855	5620	5620	5630	5620	178
310	20250326	143000	443456735	5630	5630	5630	5630	150
311	20250326	142900	442612235	5630	5630	5630	5630	1305
312	20250326	142800	435265085	5630	5640	5640	5630	361
313	20250326	142700	433229055	5630	5630	5630	5630	0
314	20250326	142600	433229055	5630	5630	5630	5630	57
315	20250326	142500	432908145	5630	5630	5630	5630	358
316	20250326	142400	430892605	5630	5630	5630	5630	231
317	20250326	142300	429592075	5630	5625	5630	5620	370
318	20250326	142200	427510525	5620	5620	5620	5620	0
319	20250326	142100	427510525	5620	5620	5620	5620	0
320	20250326	142000	427510525	5620	5620	5620	5620	0
321	20250326	141900	427510525	5620	5620	5620	5620	0
322	20250326	141800	427510525	5620	5630	5630	5620	500
323	20250326	141700	424698955	5630	5630	5630	5630	0
324	20250326	141600	424698955	5630	5630	5630	5630	1
325	20250326	141500	424693325	5630	5630	5630	5630	5
326	20250326	141400	424665175	5630	5630	5630	5630	0
327	20250326	141300	424665175	5630	5630	5630	5630	0
328	20250326	141200	424665175	5630	5630	5630	5630	0
329	20250326	141100	424665175	5630	5640	5650	5630	207
330	20250326	141000	423497685	5640	5640	5640	5640	293
331	20250326	140900	421845165	5640	5640	5640	5640	0
332	20250326	140800	421845165	5640	5640	5640	5640	15
333	20250326	140700	421760565	5640	5640	5640	5640	0
334	20250326	140600	421760565	5640	5630	5640	5630	323
335	20250326	140500	419942065	5620	5620	5620	5620	574
336	20250326	140400	416716185	5630	5630	5630	5630	0
337	20250326	140300	416716185	5630	5630	5630	5630	0
338	20250326	140200	416716185	5630	5630	5630	5630	200
339	20250326	140100	415590185	5630	5630	5630	5630	0
340	20250326	140000	415590185	5630	5630	5630	5630	80
341	20250326	135900	415139785	5630	5630	5630	5630	26
342	20250326	135800	414993405	5630	5640	5640	5630	535
343	20250326	135700	411981335	5640	5640	5640	5640	10
344	20250326	135600	411924935	5640	5640	5640	5640	81
345	20250326	135500	411468095	5640	5640	5640	5640	0
346	20250326	135400	411468095	5640	5640	5640	5640	0
347	20250326	135300	411468095	5640	5640	5640	5640	0
348	20250326	135200	411468095	5640	5640	5640	5640	0
349	20250326	135100	411468095	5640	5650	5650	5640	4
350	20250326	135000	411445525	5630	5650	5650	5630	44
351	20250326	134900	411197785	5650	5650	5650	5650	0
352	20250326	134800	411197785	5650	5630	5650	5630	21
353	20250326	134700	411079535	5640	5640	5640	5640	0
354	20250326	134600	411079535	5640	5640	5640	5640	40
355	20250326	134500	410853935	5650	5650	5650	5650	0
356	20250326	134400	410853935	5650	5650	5650	5650	0
357	20250326	134300	410853935	5650	5650	5650	5650	0
358	20250326	134200	410853935	5650	5650	5650	5650	0
359	20250326	134100	410853935	5650	5650	5650	5650	0
360	20250326	134000	410853935	5650	5660	5660	5650	2
361	20250326	133900	410842625	5640	5660	5660	5640	5
362	20250326	133800	410814405	5640	5640	5640	5640	10
363	20250326	133700	410758005	5660	5660	5660	5660	0
364	20250326	133600	410758005	5660	5660	5660	5660	0
365	20250326	133500	410758005	5660	5660	5660	5660	0
366	20250326	133400	410758005	5660	5660	5660	5660	4
367	20250326	133300	410735365	5660	5660	5660	5660	0
368	20250326	133200	410735365	5660	5630	5660	5630	640
369	20250326	133100	407132045	5640	5640	5640	5640	9
370	20250326	133000	407081285	5650	5650	5650	5650	4
371	20250326	132900	407058685	5630	5630	5630	5630	0
372	20250326	132800	407058685	5630	5630	5630	5630	1
373	20250326	132700	407053055	5660	5660	5660	5660	1
374	20250326	132600	407047395	5630	5630	5630	5630	20
375	20250326	132500	406934795	5630	5640	5640	5630	6
376	20250326	132400	406900965	5660	5660	5660	5660	1
377	20250326	132300	406895305	5630	5630	5630	5630	0
378	20250326	132200	406895305	5630	5640	5660	5630	253
379	20250326	132100	405468355	5640	5640	5640	5640	0
380	20250326	132000	405468355	5640	5640	5640	5640	783
381	20250326	131900	401052235	5640	5640	5640	5640	0
382	20250326	131800	401052235	5640	5640	5640	5640	0
383	20250326	131700	401052235	5640	5640	5650	5640	113
384	20250326	131600	400414815	5640	5660	5660	5640	301
385	20250326	131500	398711175	5630	5630	5630	5630	10
386	20250326	131400	398654875	5630	5640	5660	5630	4
387	20250326	131300	398632315	5630	5640	5640	5630	207
388	20250326	131200	397464855	5640	5640	5640	5640	1
389	20250326	131100	397459215	5650	5650	5650	5650	56
390	20250326	131000	397142815	5660	5660	5660	5660	0
391	20250326	130900	397142815	5660	5660	5660	5660	28
392	20250326	130800	396984335	5660	5660	5660	5660	0
393	20250326	130700	396984335	5660	5660	5660	5660	1
394	20250326	130600	396978675	5640	5640	5640	5640	0
395	20250326	130500	396978675	5640	5650	5660	5640	16
396	20250326	130400	396888235	5660	5660	5660	5640	14
397	20250326	130300	396809015	5640	5670	5670	5640	221
398	20250326	130200	395555975	5640	5640	5640	5640	0
399	20250326	130100	395555975	5640	5640	5640	5640	1
400	20250326	130000	395550335	5670	5670	5670	5670	1
401	20250326	125900	395544665	5640	5640	5640	5640	0
402	20250326	125800	395544665	5640	5640	5640	5640	0
403	20250326	125700	395544665	5640	5640	5640	5640	1
404	20250326	125600	395539025	5670	5640	5670	5640	2
405	20250326	125500	395527715	5670	5670	5670	5670	138
406	20250326	125400	394745255	5670	5670	5670	5670	1
407	20250326	125300	394739585	5640	5640	5640	5640	1
408	20250326	125200	394733945	5670	5670	5670	5640	28
409	20250326	125100	394575965	5640	5640	5640	5640	26
410	20250326	125000	394429325	5670	5670	5670	5670	1
411	20250326	124900	394423655	5640	5640	5670	5640	10
412	20250326	124800	394367175	5640	5650	5660	5640	3
413	20250326	124700	394350225	5640	5640	5640	5640	0
414	20250326	124600	394350225	5640	5660	5660	5640	12
415	20250326	124500	394282325	5640	5660	5660	5640	2
416	20250326	124400	394271025	5640	5640	5640	5640	0
417	20250326	124300	394271025	5640	5640	5640	5640	0
418	20250326	124200	394271025	5640	5650	5660	5640	4
419	20250326	124100	394248415	5640	5640	5640	5640	0
420	20250326	124000	394248415	5640	5640	5640	5640	0
421	20250326	123900	394248415	5640	5640	5640	5640	0
422	20250326	123800	394248415	5640	5650	5650	5640	2
423	20250326	123700	394237125	5670	5660	5670	5660	2
424	20250326	123600	394225795	5640	5670	5670	5640	2
425	20250326	123500	394214485	5640	5640	5640	5640	2
426	20250326	123400	394203205	5640	5640	5640	5640	1
427	20250326	123300	394197565	5650	5670	5670	5650	102
428	20250326	123200	393621245	5650	5650	5650	5650	85
429	20250326	123100	393140995	5650	5670	5680	5650	5
430	20250326	123000	393112645	5650	5650	5650	5650	0
431	20250326	122900	393112645	5650	5650	5650	5650	0
432	20250326	122800	393112645	5650	5660	5680	5650	7
433	20250326	122700	393072975	5640	5660	5660	5640	5
434	20250326	122600	393044715	5650	5660	5670	5650	9
435	20250326	122500	392993735	5690	5620	5690	5620	3056
436	20250326	122400	375651555	5640	5635	5660	5635	1494
437	20250326	122300	367210340	5650	5640	5650	5640	950
438	20250326	122200	361852100	5640	5640	5640	5640	0
439	20250326	122100	361852100	5640	5640	5640	5640	0
440	20250326	122000	361852100	5640	5640	5640	5640	452
441	20250326	121900	359302820	5640	5640	5640	5640	0
442	20250326	121800	359302820	5640	5640	5640	5640	0
443	20250326	121700	359302820	5640	5640	5640	5640	0
444	20250326	121600	359302820	5640	5640	5640	5640	233
445	20250326	121500	357988700	5640	5640	5640	5640	0
446	20250326	121400	357988700	5640	5630	5640	5630	50
447	20250326	121300	357707080	5630	5630	5630	5630	100
448	20250326	121200	357144080	5630	5630	5630	5630	0
449	20250326	121100	357144080	5630	5630	5630	5630	0
450	20250326	121000	357144080	5630	5630	5630	5630	0
451	20250326	120900	357144080	5630	5630	5630	5630	4
452	20250326	120800	357121560	5630	5640	5640	5630	21
453	20250326	120700	357003230	5640	5640	5640	5640	0
454	20250326	120600	357003230	5640	5640	5640	5640	0
455	20250326	120500	357003230	5640	5640	5640	5640	0
456	20250326	120400	357003230	5640	5620	5640	5610	59
457	20250326	120300	356672200	5630	5630	5630	5630	0
458	20250326	120200	356672200	5630	5610	5630	5610	2
459	20250326	120100	356660960	5630	5630	5630	5630	0
460	20250326	120000	356660960	5630	5610	5630	5610	92
461	20250326	115900	356144820	5610	5620	5640	5610	72
462	20250326	115800	355740830	5630	5620	5640	5610	42
463	20250326	115700	355504840	5640	5630	5640	5620	301
464	20250326	115600	353813100	5640	5640	5640	5640	0
465	20250326	115500	353813100	5640	5630	5640	5630	12
466	20250326	115400	353745520	5640	5630	5640	5630	323
467	20250326	115300	351927010	5640	5640	5640	5640	1
468	20250326	115200	351921370	5650	5630	5650	5610	6502
469	20250326	115100	315412420	5630	5650	5650	5630	2
470	20250326	115000	315401140	5630	5630	5630	5630	40
471	20250326	114900	315175940	5640	5640	5640	5640	630
472	20250326	114800	311622740	5640	5640	5640	5640	0
473	20250326	114700	311622740	5640	5640	5640	5640	0
474	20250326	114600	311622740	5640	5640	5640	5640	0
475	20250326	114500	311622740	5640	5630	5640	5630	11
476	20250326	114400	311560800	5610	5610	5610	5610	0
477	20250326	114300	311560800	5610	5610	5610	5610	0
478	20250326	114200	311560800	5610	5610	5610	5610	0
479	20250326	114100	311560800	5610	5610	5610	5610	0
480	20250326	114000	311560800	5610	5640	5640	5610	2
481	20250326	113900	311549550	5610	5620	5620	5610	613
482	20250326	113800	308104530	5620	5610	5620	5610	222
483	20250326	113700	306859060	5620	5630	5650	5620	2488
484	20250326	113600	292874810	5630	5640	5640	5630	3
485	20250326	113500	292857910	5650	5650	5650	5650	1
486	20250326	113400	292852260	5630	5630	5630	5630	0
487	20250326	113300	292852260	5630	5630	5630	5630	0
488	20250326	113200	292852260	5630	5660	5660	5630	6
489	20250326	113100	292818330	5620	5630	5630	5620	503
490	20250326	113000	289986460	5620	5620	5620	5620	1
491	20250326	112900	289980840	5660	5660	5660	5660	5
492	20250326	112800	289952540	5620	5620	5620	5620	0
493	20250326	112700	289952540	5620	5660	5660	5620	2
494	20250326	112600	289941260	5620	5630	5630	5620	221
495	20250326	112500	288697040	5620	5620	5620	5620	0
496	20250326	112400	288697040	5620	5640	5640	5620	2200
497	20250326	112300	276311820	5640	5650	5650	5640	2
498	20250326	112200	276300530	5640	5640	5670	5640	3
499	20250326	112100	276283580	5640	5640	5640	5640	0
500	20250326	112000	276283580	5640	5640	5640	5640	0
501	20250326	111900	276283580	5640	5640	5640	5640	0
502	20250326	111800	276283580	5640	5640	5640	5640	0
503	20250326	111700	276283580	5640	5640	5640	5640	0
504	20250326	111600	276283580	5640	5640	5640	5640	0
505	20250326	111500	276283580	5640	5670	5670	5640	101
506	20250326	111400	275710940	5630	5650	5650	5630	2551
507	20250326	111300	261317520	5650	5650	5650	5650	0
508	20250326	111200	261317520	5650	5650	5650	5650	0
509	20250326	111100	261317520	5650	5670	5670	5650	101
510	20250326	111000	260744870	5650	5660	5660	5650	202
511	20250326	110900	259601560	5660	5660	5660	5660	29
512	20250326	110800	259437420	5660	5660	5660	5660	3
513	20250326	110700	259420440	5670	5670	5670	5670	23
514	20250326	110600	259290030	5670	5670	5670	5670	17
515	20250326	110500	259193640	5670	5670	5670	5670	0
516	20250326	110400	259193640	5670	5670	5670	5670	0
517	20250326	110300	259193640	5670	5660	5670	5660	881
518	20250326	110200	254206170	5650	5650	5650	5650	110
519	20250326	110100	253584670	5660	5660	5660	5660	1
520	20250326	110000	253579010	5640	5640	5640	5640	945
521	20250326	105900	248249210	5660	5660	5660	5660	0
522	20250326	105800	248249210	5660	5660	5660	5660	0
523	20250326	105700	248249210	5660	5650	5660	5650	160
524	20250326	105600	247345200	5660	5660	5660	5660	0
525	20250326	105500	247345200	5660	5660	5660	5660	1
526	20250326	105400	247339540	5660	5660	5660	5660	0
527	20250326	105300	247339540	5660	5650	5660	5640	732
528	20250326	105200	243209990	5660	5660	5660	5660	61
529	20250326	105100	242864730	5660	5660	5660	5660	2
530	20250326	105000	242853410	5650	5650	5650	5650	1
531	20250326	104900	242847760	5660	5660	5660	5660	0
532	20250326	104800	242847760	5660	5660	5660	5660	0
533	20250326	104700	242847760	5660	5640	5660	5640	1052
534	20250326	104600	236914460	5660	5660	5660	5660	1
535	20250326	104500	236908800	5670	5670	5670	5650	63
536	20250326	104400	236552790	5650	5650	5670	5650	108
537	20250326	104300	235942530	5670	5650	5670	5650	52
538	20250326	104200	235648690	5670	5650	5670	5630	2651
539	20250326	104100	220706000	5670	5660	5670	5660	474
540	20250326	104000	218023150	5660	5660	5660	5660	0
541	20250326	103900	218023150	5660	5660	5660	5660	0
542	20250326	103800	218023150	5660	5660	5660	5660	1
543	20250326	103700	218017490	5660	5660	5660	5660	0
544	20250326	103600	218017490	5660	5660	5660	5660	11
545	20250326	103500	217955230	5660	5660	5660	5660	5
546	20250326	103400	217926930	5650	5650	5650	5650	6
547	20250326	103300	217893030	5660	5650	5660	5650	171
548	20250326	103200	216926870	5670	5670	5670	5670	1
549	20250326	103100	216921200	5670	5670	5670	5670	0
550	20250326	103000	216921200	5670	5670	5670	5670	10
551	20250326	102900	216864500	5670	5670	5670	5670	1
552	20250326	102800	216858830	5660	5660	5660	5660	2
553	20250326	102700	216847510	5690	5670	5690	5660	1084
554	20250326	102600	210702010	5690	5690	5690	5690	0
555	20250326	102500	210702010	5690	5690	5690	5690	0
556	20250326	102400	210702010	5690	5660	5690	5660	19
557	20250326	102300	210594150	5690	5670	5690	5670	1321
558	20250326	102200	203104000	5690	5680	5690	5680	162
559	20250326	102100	202183820	5690	5680	5690	5680	361
560	20250326	102000	200133320	5690	5690	5690	5690	31
561	20250326	101900	199956930	5690	5680	5690	5680	9
562	20250326	101800	199905760	5690	5690	5690	5680	15
563	20250326	101700	199820460	5690	5680	5690	5680	880
564	20250326	101600	194822040	5680	5680	5680	5680	0
565	20250326	101500	194822040	5680	5680	5680	5680	9
566	20250326	101400	194770920	5680	5670	5680	5670	984
567	20250326	101300	189191600	5670	5670	5670	5670	0
568	20250326	101200	189191600	5670	5670	5670	5670	100
569	20250326	101100	188624600	5670	5640	5670	5640	236
570	20250326	101000	187293440	5670	5670	5670	5670	0
571	20250326	100900	187293440	5670	5670	5670	5670	100
572	20250326	100800	186726440	5670	5670	5670	5670	10
573	20250326	100700	186669740	5670	5630	5670	5630	29
574	20250326	100600	186506310	5670	5670	5670	5670	4
575	20250326	100500	186483630	5670	5680	5680	5650	134
576	20250326	100400	185723230	5690	5690	5690	5690	0
577	20250326	100300	185723230	5690	5690	5690	5690	2
578	20250326	100200	185711850	5690	5670	5690	5670	42
579	20250326	100100	185473310	5650	5650	5650	5650	945
580	20250326	100000	180134060	5650	5630	5650	5630	552
581	20250326	095900	177020940	5640	5640	5640	5640	0
582	20250326	095800	177020940	5640	5640	5640	5630	54
583	20250326	095700	176716640	5640	5640	5640	5620	104
584	20250326	095600	176132080	5620	5640	5640	5620	86
585	20250326	095500	175648660	5640	5640	5640	5640	6
586	20250326	095400	175614820	5630	5630	5630	5620	655
587	20250326	095300	171927940	5640	5640	5640	5640	0
588	20250326	095200	171927940	5640	5640	5640	5640	0
589	20250326	095100	171927940	5640	5620	5640	5620	57
590	20250326	095000	171607560	5640	5640	5640	5640	0
591	20250326	094900	171607560	5640	5610	5640	5610	186
592	20250326	094800	170564040	5640	5620	5640	5610	1357
593	20250326	094700	162950350	5640	5640	5640	5640	1
594	20250326	094600	162944710	5640	5640	5640	5620	17
595	20250326	094500	162848890	5650	5650	5650	5650	6
596	20250326	094400	162814990	5650	5650	5650	5650	9
597	20250326	094300	162764140	5650	5640	5650	5640	90
598	20250326	094200	162256510	5640	5610	5640	5610	512
599	20250326	094100	159382660	5640	5640	5640	5610	533
600	20250326	094000	156392350	5640	5640	5650	5610	5209
601	20250326	093900	127120270	5650	5650	5650	5650	0
602	20250326	093800	127120270	5650	5630	5650	5630	4601
603	20250326	093700	101216620	5630	5640	5640	5630	830
604	20250326	093600	96543700	5650	5650	5650	5650	1
605	20250326	093500	96538050	5630	5630	5630	5630	0
606	20250326	093400	96538050	5630	5630	5650	5630	1006
607	20250326	093300	90874250	5650	5650	5650	5650	0
608	20250326	093200	90874250	5650	5650	5650	5640	47
609	20250326	093100	90608720	5650	5650	5650	5630	2588
610	20250326	093000	76017700	5670	5660	5670	5650	11
611	20250326	092900	75955520	5670	5670	5670	5650	45
612	20250326	092800	75701230	5640	5640	5640	5640	0
613	20250326	092700	75701230	5640	5640	5640	5640	0
614	20250326	092600	75701230	5640	5650	5650	5640	545
615	20250326	092500	72621990	5650	5650	5650	5650	409
616	20250326	092400	70311140	5650	5650	5660	5650	3
617	20250326	092300	70294180	5650	5650	5650	5650	37
618	20250326	092200	70085130	5650	5650	5650	5650	0
619	20250326	092100	70085130	5650	5650	5650	5650	0
620	20250326	092000	70085130	5650	5680	5680	5650	4
621	20250326	091900	70062440	5650	5670	5670	5650	1104
622	20250326	091800	63812820	5700	5690	5710	5690	540
623	20250326	091700	60733670	5700	5700	5700	5690	9
624	20250326	091600	60682430	5700	5650	5700	5650	2905
625	20250326	091500	44260540	5640	5660	5660	5640	1919
626	20250326	091400	33417340	5660	5660	5670	5650	140
627	20250326	091300	32625270	5670	5670	5670	5670	0
628	20250326	091200	32625270	5670	5670	5670	5670	0
629	20250326	091100	32625270	5670	5670	5670	5670	0
630	20250326	091000	32625270	5670	5670	5670	5670	1
631	20250326	090900	32619600	5660	5650	5670	5650	385
632	20250326	090800	30441470	5650	5650	5650	5650	2
633	20250326	090700	30430170	5640	5640	5640	5640	163
634	20250326	090600	29510850	5640	5660	5660	5640	6
635	20250326	090500	29476910	5630	5660	5660	5630	1388
636	20250326	090400	21639080	5710	5650	5710	5650	270
637	20250326	090300	20111500	5680	5680	5680	5680	312
638	20250326	090200	18339340	5680	5680	5680	5680	2
639	20250326	090100	18327980	5690	5660	5740	5660	287
640	20250326	090000	16693250	5670	5660	5670	5650	2945