KissMeData/156100/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	202800	179788255	6470	6470	6470	6470	1085
3	20250326	202700	179788255	6470	6470	6470	6470	0
4	20250326	202600	179788255	6470	6470	6470	6470	0
5	20250326	202500	179788255	6470	6470	6470	6470	0
6	20250326	202400	179788255	6470	6470	6470	6470	0
7	20250326	202300	179788255	6470	6470	6470	6470	0
8	20250326	202200	179788255	6470	6470	6470	6470	0
9	20250326	202100	179788255	6470	6470	6470	6470	0
10	20250326	202000	179788255	6470	6470	6470	6470	0
11	20250326	201900	179788255	6470	6470	6470	6470	0
12	20250326	201800	179788255	6470	6470	6470	6470	0
13	20250326	201700	179788255	6470	6470	6470	6470	0
14	20250326	201600	179788255	6470	6470	6470	6470	0
15	20250326	201500	179788255	6470	6470	6470	6470	0
16	20250326	201400	179788255	6470	6470	6470	6470	0
17	20250326	201300	179788255	6470	6470	6470	6470	0
18	20250326	201200	179788255	6470	6470	6470	6470	0
19	20250326	201100	179788255	6470	6470	6470	6470	0
20	20250326	201000	179788255	6470	6470	6470	6470	0
21	20250326	200900	179788255	6470	6470	6470	6470	0
22	20250326	200800	179788255	6470	6470	6470	6470	0
23	20250326	200700	179788255	6470	6470	6470	6470	0
24	20250326	200600	179788255	6470	6470	6470	6470	0
25	20250326	200500	179788255	6470	6470	6470	6470	0
26	20250326	200400	179788255	6470	6470	6470	6470	0
27	20250326	200300	179788255	6470	6470	6470	6470	0
28	20250326	200200	179788255	6470	6470	6470	6470	0
29	20250326	200100	179788255	6470	6470	6470	6470	0
30	20250326	200000	179788255	6470	6470	6470	6470	0
31	20250326	195900	179788255	6470	6470	6470	6470	0
32	20250326	195800	179788255	6470	6470	6470	6470	1085
33	20250326	195700	179788255	6470	6470	6470	6470	0
34	20250326	195600	179788255	6470	6470	6470	6470	0
35	20250326	195500	179788255	6470	6470	6470	6470	0
36	20250326	195400	179788255	6470	6470	6470	6470	0
37	20250326	195300	179788255	6470	6470	6470	6470	0
38	20250326	195200	179788255	6470	6470	6470	6470	0
39	20250326	195100	179788255	6470	6470	6470	6470	0
40	20250326	195000	179788255	6470	6470	6470	6470	0
41	20250326	194900	179788255	6470	6470	6470	6470	0
42	20250326	194800	179788255	6470	6470	6470	6470	0
43	20250326	194700	179788255	6470	6470	6470	6470	0
44	20250326	194600	179788255	6470	6470	6470	6470	0
45	20250326	194500	179788255	6470	6470	6470	6470	0
46	20250326	194400	179788255	6470	6470	6470	6470	0
47	20250326	194300	179788255	6470	6470	6470	6470	0
48	20250326	194200	179788255	6470	6470	6470	6470	0
49	20250326	194100	179788255	6470	6470	6470	6470	0
50	20250326	194000	179788255	6470	6470	6470	6470	0
51	20250326	193900	179788255	6470	6470	6470	6470	0
52	20250326	193800	179788255	6470	6470	6470	6470	0
53	20250326	193700	179788255	6470	6470	6470	6470	0
54	20250326	193600	179788255	6470	6470	6470	6470	0
55	20250326	193500	179788255	6470	6470	6470	6470	0
56	20250326	193400	179788255	6470	6470	6470	6470	0
57	20250326	193300	179788255	6470	6470	6470	6470	0
58	20250326	193200	179788255	6470	6470	6470	6470	0
59	20250326	193100	179788255	6470	6470	6470	6470	0
60	20250326	193000	179788255	6470	6470	6470	6470	0
61	20250326	192900	179788255	6470	6470	6470	6470	0
62	20250326	192800	179788255	6470	6470	6470	6470	1085
63	20250326	192700	179788255	6470	6470	6470	6470	0
64	20250326	192600	179788255	6470	6470	6470	6470	0
65	20250326	192500	179788255	6470	6470	6470	6470	0
66	20250326	192400	179788255	6470	6470	6470	6470	0
67	20250326	192300	179788255	6470	6470	6470	6470	0
68	20250326	192200	179788255	6470	6470	6470	6470	0
69	20250326	192100	179788255	6470	6470	6470	6470	0
70	20250326	192000	179788255	6470	6470	6470	6470	0
71	20250326	191900	179788255	6470	6470	6470	6470	0
72	20250326	191800	179788255	6470	6470	6470	6470	0
73	20250326	191700	179788255	6470	6470	6470	6470	0
74	20250326	191600	179788255	6470	6470	6470	6470	0
75	20250326	191500	179788255	6470	6470	6470	6470	0
76	20250326	191400	179788255	6470	6470	6470	6470	0
77	20250326	191300	179788255	6470	6470	6470	6470	0
78	20250326	191200	179788255	6470	6470	6470	6470	0
79	20250326	191100	179788255	6470	6470	6470	6470	0
80	20250326	191000	179788255	6470	6470	6470	6470	0
81	20250326	190900	179788255	6470	6470	6470	6470	0
82	20250326	190800	179788255	6470	6470	6470	6470	0
83	20250326	190700	179788255	6470	6470	6470	6470	0
84	20250326	190600	179788255	6470	6470	6470	6470	0
85	20250326	190500	179788255	6470	6470	6470	6470	0
86	20250326	190400	179788255	6470	6470	6470	6470	0
87	20250326	190300	179788255	6470	6470	6470	6470	0
88	20250326	190200	179788255	6470	6470	6470	6470	0
89	20250326	190100	179788255	6470	6470	6470	6470	0
90	20250326	190000	179788255	6470	6470	6470	6470	0
91	20250326	185900	179788255	6470	6470	6470	6470	0
92	20250326	185800	179788255	6470	6470	6470	6470	1085
93	20250326	185700	179788255	6470	6470	6470	6470	0
94	20250326	185600	179788255	6470	6470	6470	6470	0
95	20250326	185500	179788255	6470	6470	6470	6470	0
96	20250326	185400	179788255	6470	6470	6470	6470	0
97	20250326	185300	179788255	6470	6470	6470	6470	0
98	20250326	185200	179788255	6470	6470	6470	6470	0
99	20250326	185100	179788255	6470	6470	6470	6470	0
100	20250326	185000	179788255	6470	6470	6470	6470	0
101	20250326	184900	179788255	6470	6470	6470	6470	0
102	20250326	184800	179788255	6470	6470	6470	6470	0
103	20250326	184700	179788255	6470	6470	6470	6470	0
104	20250326	184600	179788255	6470	6470	6470	6470	0
105	20250326	184500	179788255	6470	6470	6470	6470	0
106	20250326	184400	179788255	6470	6470	6470	6470	0
107	20250326	184300	179788255	6470	6470	6470	6470	0
108	20250326	184200	179788255	6470	6470	6470	6470	0
109	20250326	184100	179788255	6470	6470	6470	6470	0
110	20250326	184000	179788255	6470	6470	6470	6470	0
111	20250326	183900	179788255	6470	6470	6470	6470	0
112	20250326	183800	179788255	6470	6470	6470	6470	0
113	20250326	183700	179788255	6470	6470	6470	6470	0
114	20250326	183600	179788255	6470	6470	6470	6470	0
115	20250326	183500	179788255	6470	6470	6470	6470	0
116	20250326	183400	179788255	6470	6470	6470	6470	0
117	20250326	183300	179788255	6470	6470	6470	6470	0
118	20250326	183200	179788255	6470	6470	6470	6470	0
119	20250326	183100	179788255	6470	6470	6470	6470	0
120	20250326	183000	179788255	6470	6470	6470	6470	0
121	20250326	182900	179788255	6470	6470	6470	6470	0
122	20250326	182800	179788255	6470	6470	6470	6470	1085
123	20250326	182700	179788255	6470	6470	6470	6470	0
124	20250326	182600	179788255	6470	6470	6470	6470	0
125	20250326	182500	179788255	6470	6470	6470	6470	0
126	20250326	182400	179788255	6470	6470	6470	6470	0
127	20250326	182300	179788255	6470	6470	6470	6470	0
128	20250326	182200	179788255	6470	6470	6470	6470	0
129	20250326	182100	179788255	6470	6470	6470	6470	0
130	20250326	182000	179788255	6470	6470	6470	6470	0
131	20250326	181900	179788255	6470	6470	6470	6470	0
132	20250326	181800	179788255	6470	6470	6470	6470	0
133	20250326	181700	179788255	6470	6470	6470	6470	0
134	20250326	181600	179788255	6470	6470	6470	6470	0
135	20250326	181500	179788255	6470	6470	6470	6470	0
136	20250326	181400	179788255	6470	6470	6470	6470	0
137	20250326	181300	179788255	6470	6470	6470	6470	0
138	20250326	181200	179788255	6470	6470	6470	6470	0
139	20250326	181100	179788255	6470	6470	6470	6470	0
140	20250326	181000	179788255	6470	6470	6470	6470	0
141	20250326	180900	179788255	6470	6470	6470	6470	0
142	20250326	180800	179788255	6470	6470	6470	6470	0
143	20250326	180700	179788255	6470	6470	6470	6470	0
144	20250326	180600	179788255	6470	6470	6470	6470	0
145	20250326	180500	179788255	6470	6470	6470	6470	0
146	20250326	180400	179788255	6470	6470	6470	6470	0
147	20250326	180300	179788255	6470	6470	6470	6470	0
148	20250326	180200	179788255	6470	6470	6470	6470	0
149	20250326	180100	179788255	6470	6470	6470	6470	0
150	20250326	180000	179788255	6470	6470	6470	6470	0
151	20250326	175900	179788255	6470	6470	6470	6470	0
152	20250326	175800	179788255	6470	6470	6470	6470	1085
153	20250326	175700	179788255	6470	6470	6470	6470	0
154	20250326	175600	179788255	6470	6470	6470	6470	0
155	20250326	175500	179788255	6470	6470	6470	6470	0
156	20250326	175400	179788255	6470	6470	6470	6470	0
157	20250326	175300	179788255	6470	6470	6470	6470	0
158	20250326	175200	179788255	6470	6470	6470	6470	0
159	20250326	175100	179788255	6470	6470	6470	6470	0
160	20250326	175000	179788255	6470	6470	6470	6470	0
161	20250326	174900	179788255	6470	6470	6470	6470	0
162	20250326	174800	179788255	6470	6470	6470	6470	0
163	20250326	174700	179788255	6470	6470	6470	6470	0
164	20250326	174600	179788255	6470	6470	6470	6470	0
165	20250326	174500	179788255	6470	6470	6470	6470	0
166	20250326	174400	179788255	6470	6470	6470	6470	0
167	20250326	174300	179788255	6470	6470	6470	6470	0
168	20250326	174200	179788255	6470	6470	6470	6470	0
169	20250326	174100	179788255	6470	6470	6470	6470	0
170	20250326	174000	179788255	6470	6470	6470	6470	0
171	20250326	173900	179788255	6470	6470	6470	6470	0
172	20250326	173800	179788255	6470	6470	6470	6470	0
173	20250326	173700	179788255	6470	6470	6470	6470	0
174	20250326	173600	179788255	6470	6470	6470	6470	0
175	20250326	173500	179788255	6470	6470	6470	6470	0
176	20250326	173400	179788255	6470	6470	6470	6470	0
177	20250326	173300	179788255	6470	6470	6470	6470	0
178	20250326	173200	179788255	6470	6470	6470	6470	0
179	20250326	173100	179788255	6470	6470	6470	6470	0
180	20250326	173000	179788255	6470	6470	6470	6470	0
181	20250326	172900	179788255	6470	6470	6470	6470	0
182	20250326	172800	179788255	6470	6470	6470	6470	1085
183	20250326	172700	179788255	6470	6470	6470	6470	0
184	20250326	172600	179788255	6470	6470	6470	6470	0
185	20250326	172500	179788255	6470	6470	6470	6470	0
186	20250326	172400	179788255	6470	6470	6470	6470	0
187	20250326	172300	179788255	6470	6470	6470	6470	0
188	20250326	172200	179788255	6470	6470	6470	6470	0
189	20250326	172100	179788255	6470	6470	6470	6470	0
190	20250326	172000	179788255	6470	6470	6470	6470	0
191	20250326	171900	179788255	6470	6470	6470	6470	0
192	20250326	171800	179788255	6470	6470	6470	6470	0
193	20250326	171700	179788255	6470	6470	6470	6470	0
194	20250326	171600	179788255	6470	6470	6470	6470	0
195	20250326	171500	179788255	6470	6470	6470	6470	0
196	20250326	171400	179788255	6470	6470	6470	6470	0
197	20250326	171300	179788255	6470	6470	6470	6470	0
198	20250326	171200	179788255	6470	6470	6470	6470	0
199	20250326	171100	179788255	6470	6470	6470	6470	0
200	20250326	171000	179788255	6470	6470	6470	6470	0
201	20250326	170900	179788255	6470	6470	6470	6470	0
202	20250326	170800	179788255	6470	6470	6470	6470	0
203	20250326	170700	179788255	6470	6470	6470	6470	0
204	20250326	170600	179788255	6470	6470	6470	6470	0
205	20250326	170500	179788255	6470	6470	6470	6470	0
206	20250326	170400	179788255	6470	6470	6470	6470	0
207	20250326	170300	179788255	6470	6470	6470	6470	0
208	20250326	170200	179788255	6470	6470	6470	6470	0
209	20250326	170100	179788255	6470	6470	6470	6470	0
210	20250326	170000	179788255	6470	6470	6470	6470	0
211	20250326	165900	179788255	6470	6470	6470	6470	0
212	20250326	165800	179788255	6470	6470	6470	6470	1085
213	20250326	165700	179788255	6470	6470	6470	6470	0
214	20250326	165600	179788255	6470	6470	6470	6470	0
215	20250326	165500	179788255	6470	6470	6470	6470	0
216	20250326	165400	179788255	6470	6470	6470	6470	0
217	20250326	165300	179788255	6470	6470	6470	6470	0
218	20250326	165200	179788255	6470	6470	6470	6470	0
219	20250326	165100	179788255	6470	6470	6470	6470	0
220	20250326	165000	179788255	6470	6470	6470	6470	0
221	20250326	164900	179788255	6470	6470	6470	6470	0
222	20250326	164800	179788255	6470	6470	6470	6470	0
223	20250326	164700	179788255	6470	6470	6470	6470	0
224	20250326	164600	179788255	6470	6470	6470	6470	0
225	20250326	164500	179788255	6470	6470	6470	6470	0
226	20250326	164400	179788255	6470	6470	6470	6470	0
227	20250326	164300	179788255	6470	6470	6470	6470	0
228	20250326	164200	179788255	6470	6470	6470	6470	0
229	20250326	164100	179788255	6470	6470	6470	6470	0
230	20250326	164000	179788255	6470	6470	6470	6470	0
231	20250326	163900	179788255	6470	6470	6470	6470	0
232	20250326	163800	179788255	6470	6470	6470	6470	0
233	20250326	163700	179788255	6470	6470	6470	6470	0
234	20250326	163600	179788255	6470	6470	6470	6470	0
235	20250326	163500	179788255	6470	6470	6470	6470	0
236	20250326	163400	179788255	6470	6470	6470	6470	0
237	20250326	163300	179788255	6470	6470	6470	6470	0
238	20250326	163200	179788255	6470	6470	6470	6470	0
239	20250326	163100	179788255	6470	6470	6470	6470	0
240	20250326	163000	179788255	6470	6470	6470	6470	0
241	20250326	162900	179788255	6470	6470	6470	6470	0
242	20250326	162800	179788255	6470	6470	6470	6470	1085
243	20250326	162700	179788255	6470	6470	6470	6470	0
244	20250326	162600	179788255	6470	6470	6470	6470	0
245	20250326	162500	179788255	6470	6470	6470	6470	0
246	20250326	162400	179788255	6470	6470	6470	6470	0
247	20250326	162300	179788255	6470	6470	6470	6470	0
248	20250326	162200	179788255	6470	6470	6470	6470	0
249	20250326	162100	179788255	6470	6470	6470	6470	0
250	20250326	162000	179788255	6470	6470	6470	6470	0
251	20250326	161900	179788255	6470	6470	6470	6470	0
252	20250326	161800	179788255	6470	6470	6470	6470	0
253	20250326	161700	179788255	6470	6470	6470	6470	0
254	20250326	161600	179788255	6470	6470	6470	6470	0
255	20250326	161500	179788255	6470	6470	6470	6470	0
256	20250326	161400	179788255	6470	6470	6470	6470	0
257	20250326	161300	179788255	6470	6470	6470	6470	0
258	20250326	161200	179788255	6470	6470	6470	6470	0
259	20250326	161100	179788255	6470	6470	6470	6470	0
260	20250326	161000	179788255	6470	6470	6470	6470	0
261	20250326	160900	179788255	6470	6470	6470	6470	0
262	20250326	160800	179788255	6470	6470	6470	6470	0
263	20250326	160700	179788255	6470	6470	6470	6470	0
264	20250326	160600	179788255	6470	6470	6470	6470	0
265	20250326	160500	179788255	6470	6470	6470	6470	0
266	20250326	160400	179788255	6470	6470	6470	6470	0
267	20250326	160300	179788255	6470	6470	6470	6470	0
268	20250326	160200	179788255	6470	6470	6470	6470	0
269	20250326	160100	179788255	6470	6470	6470	6470	0
270	20250326	160000	179788255	6470	6470	6470	6470	0
271	20250326	155900	179788255	6470	6470	6470	6470	0
272	20250326	155800	179788255	6470	6470	6470	6470	1085
273	20250326	155700	179788255	6470	6470	6470	6470	0
274	20250326	155600	179788255	6470	6470	6470	6470	0
275	20250326	155500	179788255	6470	6470	6470	6470	0
276	20250326	155400	179788255	6470	6470	6470	6470	0
277	20250326	155300	179788255	6470	6470	6470	6470	0
278	20250326	155200	179788255	6470	6470	6470	6470	0
279	20250326	155100	179788255	6470	6470	6470	6470	0
280	20250326	155000	179788255	6470	6470	6470	6470	0
281	20250326	154900	179788255	6470	6470	6470	6470	0
282	20250326	154800	179788255	6470	6470	6470	6470	0
283	20250326	154700	179788255	6470	6470	6470	6470	0
284	20250326	154600	179788255	6470	6470	6470	6470	0
285	20250326	154500	179788255	6470	6470	6470	6470	0
286	20250326	154400	179788255	6470	6470	6470	6470	0
287	20250326	154300	179788255	6470	6470	6470	6470	0
288	20250326	154200	179788255	6470	6470	6470	6470	0
289	20250326	154100	179788255	6470	6470	6470	6470	0
290	20250326	154000	179788255	6470	6470	6470	6470	0
291	20250326	153900	179788255	6470	6470	6470	6470	0
292	20250326	153800	179788255	6470	6470	6470	6470	0
293	20250326	153700	179788255	6470	6470	6470	6470	0
294	20250326	153600	179788255	6470	6470	6470	6470	0
295	20250326	153500	179788255	6470	6470	6470	6470	0
296	20250326	153400	179788255	6470	6470	6470	6470	0
297	20250326	153300	179788255	6470	6470	6470	6470	0
298	20250326	153200	179788255	6470	6470	6470	6470	0
299	20250326	153100	179788255	6470	6470	6470	6470	0
300	20250326	153000	179788255	6470	6470	6470	6470	1085
301	20250326	152900	172768305	6480	6480	6480	6480	0
302	20250326	152800	172768305	6480	6480	6480	6480	0
303	20250326	152700	172768305	6480	6480	6480	6480	0
304	20250326	152600	172768305	6480	6480	6480	6480	0
305	20250326	152500	172768305	6480	6480	6480	6480	0
306	20250326	152400	172768305	6480	6480	6480	6480	0
307	20250326	152300	172768305	6480	6480	6480	6480	0
308	20250326	152200	172768305	6480	6480	6480	6480	0
309	20250326	152100	172768305	6480	6480	6480	6480	0
310	20250326	152000	172768305	6480	6480	6480	6480	0
311	20250326	151900	172768305	6480	6480	6480	6480	46
312	20250326	151800	172470225	6490	6490	6490	6490	0
313	20250326	151700	172470225	6490	6490	6490	6490	0
314	20250326	151600	172470225	6490	6490	6490	6490	0
315	20250326	151500	172470225	6490	6490	6490	6490	1
316	20250326	151400	172463735	6500	6500	6500	6500	20
317	20250326	151300	172333735	6510	6510	6510	6510	0
318	20250326	151200	172333735	6510	6450	6530	6450	1163
319	20250326	151100	164807705	6470	6470	6470	6470	1
320	20250326	151000	164801235	6450	6450	6450	6450	52
321	20250326	150900	164465835	6470	6470	6470	6470	1
322	20250326	150800	164459365	6450	6460	6460	6450	2056
323	20250326	150700	151190985	6470	6470	6470	6460	7
324	20250326	150600	151145745	6460	6470	6470	6460	21
325	20250326	150500	151010075	6460	6460	6460	6460	12
326	20250326	150400	150932555	6460	6460	6460	6460	37
327	20250326	150300	150693535	6460	6460	6460	6460	0
328	20250326	150200	150693535	6460	6460	6460	6460	65
329	20250326	150100	150273635	6460	6460	6460	6460	0
330	20250326	150000	150273635	6460	6460	6460	6460	16
331	20250326	145900	150170275	6480	6480	6480	6480	1
332	20250326	145800	150163795	6460	6460	6460	6460	0
333	20250326	145700	150163795	6460	6460	6460	6460	194
334	20250326	145600	148910555	6460	6460	6460	6460	0
335	20250326	145500	148910555	6460	6460	6460	6460	9
336	20250326	145400	148852415	6460	6460	6460	6460	36
337	20250326	145300	148619855	6500	6500	6500	6500	0
338	20250326	145200	148619855	6500	6500	6500	6500	0
339	20250326	145100	148619855	6500	6500	6500	6500	0
340	20250326	145000	148619855	6500	6500	6500	6500	0
341	20250326	144900	148619855	6500	6500	6500	6500	0
342	20250326	144800	148619855	6500	6500	6500	6500	0
343	20250326	144700	148619855	6500	6500	6500	6500	0
344	20250326	144600	148619855	6500	6500	6500	6500	0
345	20250326	144500	148619855	6500	6500	6500	6500	0
346	20250326	144400	148619855	6500	6500	6500	6500	2
347	20250326	144300	148606855	6500	6500	6500	6500	81
348	20250326	144200	148080355	6500	6500	6500	6500	0
349	20250326	144100	148080355	6500	6470	6500	6460	299
350	20250326	144000	146145425	6500	6470	6500	6470	385
351	20250326	143900	143654445	6500	6500	6500	6500	0
352	20250326	143800	143654445	6500	6500	6500	6500	1
353	20250326	143700	143647945	6480	6480	6480	6480	0
354	20250326	143600	143647945	6480	6480	6480	6480	40
355	20250326	143500	143388745	6480	6480	6480	6480	366
356	20250326	143400	141017065	6480	6480	6480	6480	0
357	20250326	143300	141017065	6480	6480	6480	6480	34
358	20250326	143200	140796745	6480	6480	6480	6480	0
359	20250326	143100	140796745	6480	6480	6480	6480	1
360	20250326	143000	140790265	6470	6470	6470	6470	0
361	20250326	142900	140790265	6470	6470	6470	6470	0
362	20250326	142800	140790265	6470	6470	6470	6470	135
363	20250326	142700	139916815	6470	6470	6470	6470	0
364	20250326	142600	139916815	6470	6470	6470	6470	0
365	20250326	142500	139916815	6470	6470	6470	6470	1
366	20250326	142400	139910345	6470	6470	6470	6470	0
367	20250326	142300	139910345	6470	6470	6470	6470	10
368	20250326	142200	139845645	6480	6480	6480	6480	0
369	20250326	142100	139845645	6480	6480	6480	6480	0
370	20250326	142000	139845645	6480	6480	6480	6480	91
371	20250326	141900	139255965	6500	6500	6500	6500	0
372	20250326	141800	139255965	6500	6500	6500	6500	154
373	20250326	141700	138254965	6500	6460	6500	6460	605
374	20250326	141600	134343225	6460	6460	6460	6460	0
375	20250326	141500	134343225	6460	6460	6460	6460	0
376	20250326	141400	134343225	6460	6460	6460	6460	0
377	20250326	141300	134343225	6460	6460	6460	6460	0
378	20250326	141200	134343225	6460	6460	6460	6460	0
379	20250326	141100	134343225	6460	6460	6460	6460	0
380	20250326	141000	134343225	6460	6460	6460	6460	0
381	20250326	140900	134343225	6460	6460	6460	6460	357
382	20250326	140800	132037005	6470	6500	6500	6470	375
383	20250326	140700	129610225	6490	6490	6490	6490	21
384	20250326	140600	129473935	6500	6460	6500	6460	932
385	20250326	140500	123426465	6460	6460	6460	6460	31
386	20250326	140400	123226205	6500	6500	6500	6500	0
387	20250326	140300	123226205	6500	6500	6500	6500	0
388	20250326	140200	123226205	6500	6500	6500	6500	0
389	20250326	140100	123226205	6500	6500	6500	6500	0
390	20250326	140000	123226205	6500	6500	6500	6500	0
391	20250326	135900	123226205	6500	6500	6500	6500	0
392	20250326	135800	123226205	6500	6500	6500	6500	0
393	20250326	135700	123226205	6500	6500	6500	6500	0
394	20250326	135600	123226205	6500	6500	6500	6500	0
395	20250326	135500	123226205	6500	6500	6500	6500	0
396	20250326	135400	123226205	6500	6500	6500	6500	0
397	20250326	135300	123226205	6500	6500	6500	6500	0
398	20250326	135200	123226205	6500	6500	6500	6500	200
399	20250326	135100	121926205	6500	6500	6500	6500	97
400	20250326	135000	121295705	6500	6500	6500	6500	17
401	20250326	134900	121185205	6500	6470	6500	6470	1060
402	20250326	134800	114326975	6470	6470	6470	6470	0
403	20250326	134700	114326975	6470	6470	6470	6470	0
404	20250326	134600	114326975	6470	6470	6470	6470	0
405	20250326	134500	114326975	6470	6470	6470	6470	0
406	20250326	134400	114326975	6470	6470	6470	6470	59
407	20250326	134300	113945245	6460	6460	6460	6460	603
408	20250326	134200	110049865	6460	6460	6460	6460	0
409	20250326	134100	110049865	6460	6460	6460	6460	0
410	20250326	134000	110049865	6460	6460	6460	6460	10
411	20250326	133900	109985265	6460	6460	6460	6460	0
412	20250326	133800	109985265	6460	6460	6460	6460	1
413	20250326	133700	109978805	6460	6460	6460	6460	0
414	20250326	133600	109978805	6460	6460	6460	6460	1
415	20250326	133500	109972345	6440	6470	6470	6440	1664
416	20250326	133400	99240305	6450	6450	6450	6450	0
417	20250326	133300	99240305	6450	6450	6450	6450	2
418	20250326	133200	99227405	6470	6470	6470	6470	0
419	20250326	133100	99227405	6470	6470	6470	6470	0
420	20250326	133000	99227405	6470	6470	6470	6470	0
421	20250326	132900	99227405	6470	6470	6470	6470	0
422	20250326	132800	99227405	6470	6470	6470	6470	6
423	20250326	132700	99188585	6450	6450	6450	6450	40
424	20250326	132600	98930585	6450	6450	6450	6450	0
425	20250326	132500	98930585	6450	6450	6450	6450	0
426	20250326	132400	98930585	6450	6460	6460	6450	1058
427	20250326	132300	92098055	6500	6500	6500	6500	0
428	20250326	132200	92098055	6500	6500	6500	6500	1
429	20250326	132100	92091555	6470	6470	6470	6470	0
430	20250326	132000	92091555	6470	6470	6470	6470	59
431	20250326	131900	91709825	6470	6470	6470	6470	107
432	20250326	131800	91017535	6470	6470	6470	6470	7
433	20250326	131700	90972245	6470	6470	6470	6470	0
434	20250326	131600	90972245	6470	6470	6470	6470	20
435	20250326	131500	90842845	6470	6470	6470	6470	50
436	20250326	131400	90519345	6470	6470	6470	6460	170
437	20250326	131300	89419800	6470	6470	6470	6470	0
438	20250326	131200	89419800	6470	6470	6470	6470	1
439	20250326	131100	89413330	6470	6470	6470	6470	0
440	20250326	131000	89413330	6470	6470	6470	6470	0
441	20250326	130900	89413330	6470	6470	6470	6470	30
442	20250326	130800	89219230	6470	6470	6470	6470	133
443	20250326	130700	88358720	6470	6470	6470	6470	0
444	20250326	130600	88358720	6470	6470	6470	6470	0
445	20250326	130500	88358720	6470	6470	6470	6470	0
446	20250326	130400	88358720	6470	6470	6470	6470	0
447	20250326	130300	88358720	6470	6470	6470	6470	15
448	20250326	130200	88261670	6470	6470	6470	6470	6
449	20250326	130100	88222850	6460	6460	6460	6460	0
450	20250326	130000	88222850	6460	6460	6460	6460	301
451	20250326	125900	86278390	6460	6460	6460	6460	303
452	20250326	125800	84321010	6470	6470	6470	6470	100
453	20250326	125700	83674010	6470	6470	6470	6470	2
454	20250326	125600	83661070	6460	6470	6470	6460	29
455	20250326	125500	83473720	6460	6460	6460	6460	7
456	20250326	125400	83428500	6460	6460	6460	6460	29
457	20250326	125300	83241160	6460	6460	6460	6460	0
458	20250326	125200	83241160	6460	6460	6470	6460	78
459	20250326	125100	82737230	6470	6470	6470	6470	2
460	20250326	125000	82724290	6460	6460	6470	6460	231
461	20250326	124900	81232010	6470	6470	6470	6470	0
462	20250326	124800	81232010	6470	6470	6470	6470	20
463	20250326	124700	81102610	6460	6470	6470	6460	179
464	20250326	124600	79944690	6460	6480	6480	6460	900
465	20250326	124500	74126190	6500	6500	6500	6500	0
466	20250326	124400	74126190	6500	6500	6500	6500	0
467	20250326	124300	74126190	6500	6500	6500	6500	0
468	20250326	124200	74126190	6500	6500	6500	6500	0
469	20250326	124100	74126190	6500	6500	6500	6500	0
470	20250326	124000	74126190	6500	6500	6500	6500	66
471	20250326	123900	73697190	6500	6500	6500	6500	1
472	20250326	123800	73690690	6480	6480	6480	6480	1
473	20250326	123700	73684210	6500	6500	6500	6500	0
474	20250326	123600	73684210	6500	6500	6500	6500	0
475	20250326	123500	73684210	6500	6500	6500	6500	0
476	20250326	123400	73684210	6500	6500	6500	6500	0
477	20250326	123300	73684210	6500	6500	6500	6500	0
478	20250326	123200	73684210	6500	6500	6500	6500	0
479	20250326	123100	73684210	6500	6500	6500	6500	852
480	20250326	123000	68146210	6500	6480	6500	6480	19
481	20250326	122900	68023070	6480	6490	6490	6480	18
482	20250326	122800	67906410	6500	6500	6500	6500	0
483	20250326	122700	67906410	6500	6500	6500	6500	0
484	20250326	122600	67906410	6500	6500	6500	6500	1
485	20250326	122500	67899910	6500	6480	6500	6480	8
486	20250326	122400	67847970	6480	6480	6480	6480	19
487	20250326	122300	67724850	6500	6500	6500	6500	0
488	20250326	122200	67724850	6500	6500	6500	6500	1
489	20250326	122100	67718350	6500	6500	6500	6500	3
490	20250326	122000	67698850	6500	6500	6500	6470	5
491	20250326	121900	67666380	6470	6470	6470	6470	18
492	20250326	121800	67549920	6470	6470	6470	6470	0
493	20250326	121700	67549920	6470	6480	6480	6470	840
494	20250326	121600	62111650	6480	6480	6480	6480	0
495	20250326	121500	62111650	6480	6480	6480	6480	20
496	20250326	121400	61982050	6480	6480	6480	6480	0
497	20250326	121300	61982050	6480	6480	6480	6480	0
498	20250326	121200	61982050	6480	6480	6480	6480	0
499	20250326	121100	61982050	6480	6480	6480	6480	0
500	20250326	121000	61982050	6480	6480	6480	6480	6
501	20250326	120900	61943170	6480	6480	6480	6480	21
502	20250326	120800	61807090	6480	6480	6480	6480	0
503	20250326	120700	61807090	6480	6480	6480	6480	21
504	20250326	120600	61671010	6500	6500	6500	6500	1
505	20250326	120500	61664510	6480	6480	6480	6480	4
506	20250326	120400	61638590	6500	6500	6500	6500	0
507	20250326	120300	61638590	6500	6500	6500	6500	20
508	20250326	120200	61508590	6500	6500	6500	6500	0
509	20250326	120100	61508590	6500	6500	6500	6500	0
510	20250326	120000	61508590	6500	6500	6500	6500	0
511	20250326	115900	61508590	6500	6500	6500	6500	0
512	20250326	115800	61508590	6500	6500	6500	6500	0
513	20250326	115700	61508590	6500	6500	6500	6500	0
514	20250326	115600	61508590	6500	6500	6500	6500	0
515	20250326	115500	61508590	6500	6500	6500	6500	0
516	20250326	115400	61508590	6500	6500	6500	6500	0
517	20250326	115300	61508590	6500	6500	6500	6500	0
518	20250326	115200	61508590	6500	6500	6500	6500	0
519	20250326	115100	61508590	6500	6500	6500	6500	0
520	20250326	115000	61508590	6500	6500	6500	6500	100
521	20250326	114900	60858590	6480	6490	6490	6480	19
522	20250326	114800	60735430	6480	6480	6480	6480	0
523	20250326	114700	60735430	6480	6480	6480	6480	22
524	20250326	114600	60592870	6480	6480	6480	6480	0
525	20250326	114500	60592870	6480	6480	6480	6480	15
526	20250326	114400	60495670	6500	6500	6500	6500	5
527	20250326	114300	60463170	6500	6500	6500	6500	0
528	20250326	114200	60463170	6500	6500	6500	6500	0
529	20250326	114100	60463170	6500	6500	6500	6500	20
530	20250326	114000	60333170	6490	6480	6490	6480	23
531	20250326	113900	60184090	6490	6490	6490	6490	3
532	20250326	113800	60164620	6480	6480	6480	6480	0
533	20250326	113700	60164620	6480	6480	6480	6480	0
534	20250326	113600	60164620	6480	6480	6480	6480	0
535	20250326	113500	60164620	6480	6480	6480	6480	14
536	20250326	113400	60073900	6480	6480	6480	6480	0
537	20250326	113300	60073900	6480	6480	6480	6480	32
538	20250326	113200	59866540	6490	6490	6490	6490	0
539	20250326	113100	59866540	6490	6490	6490	6490	67
540	20250326	113000	59431710	6480	6480	6480	6480	0
541	20250326	112900	59431710	6480	6480	6480	6480	0
542	20250326	112800	59431710	6480	6480	6480	6480	0
543	20250326	112700	59431710	6480	6480	6480	6480	0
544	20250326	112600	59431710	6480	6490	6490	6480	138
545	20250326	112500	58537450	6500	6500	6500	6500	0
546	20250326	112400	58537450	6500	6500	6500	6500	0
547	20250326	112300	58537450	6500	6500	6500	6500	0
548	20250326	112200	58537450	6500	6500	6500	6500	0
549	20250326	112100	58537450	6500	6500	6500	6500	0
550	20250326	112000	58537450	6500	6500	6500	6500	0
551	20250326	111900	58537450	6500	6500	6500	6500	30
552	20250326	111800	58342450	6500	6500	6500	6500	0
553	20250326	111700	58342450	6500	6500	6500	6500	21
554	20250326	111600	58205950	6510	6510	6510	6510	0
555	20250326	111500	58205950	6510	6510	6510	6510	0
556	20250326	111400	58205950	6510	6510	6510	6510	0
557	20250326	111300	58205950	6510	6510	6510	6510	0
558	20250326	111200	58205950	6510	6510	6510	6510	0
559	20250326	111100	58205950	6510	6510	6510	6510	0
560	20250326	111000	58205950	6510	6510	6510	6510	0
561	20250326	110900	58205950	6510	6510	6510	6510	0
562	20250326	110800	58205950	6510	6510	6510	6510	0
563	20250326	110700	58205950	6510	6510	6510	6510	1
564	20250326	110600	58199440	6510	6510	6510	6510	0
565	20250326	110500	58199440	6510	6510	6510	6510	10
566	20250326	110400	58134340	6510	6510	6510	6510	0
567	20250326	110300	58134340	6510	6510	6510	6510	0
568	20250326	110200	58134340	6510	6510	6510	6510	0
569	20250326	110100	58134340	6510	6510	6510	6510	0
570	20250326	110000	58134340	6510	6510	6510	6510	0
571	20250326	105900	58134340	6510	6510	6510	6510	0
572	20250326	105800	58134340	6510	6510	6510	6510	52
573	20250326	105700	57795820	6500	6500	6500	6500	187
574	20250326	105600	56580320	6510	6510	6510	6510	13
575	20250326	105500	56495690	6520	6520	6520	6520	0
576	20250326	105400	56495690	6520	6520	6520	6520	0
577	20250326	105300	56495690	6520	6520	6520	6520	3
578	20250326	105200	56476130	6520	6520	6520	6520	2
579	20250326	105100	56463090	6510	6510	6510	6510	0
580	20250326	105000	56463090	6510	6510	6510	6510	87
581	20250326	104900	55896720	6510	6510	6510	6510	0
582	20250326	104800	55896720	6510	6510	6510	6510	0
583	20250326	104700	55896720	6510	6510	6510	6510	2
584	20250326	104600	55883700	6500	6500	6500	6500	308
585	20250326	104500	53881700	6500	6500	6500	6500	0
586	20250326	104400	53881700	6500	6500	6500	6500	0
587	20250326	104300	53881700	6500	6500	6500	6500	0
588	20250326	104200	53881700	6500	6500	6500	6500	0
589	20250326	104100	53881700	6500	6500	6500	6500	0
590	20250326	104000	53881700	6500	6500	6500	6500	60
591	20250326	103900	53491700	6500	6500	6500	6500	7
592	20250326	103800	53446200	6500	6500	6500	6500	0
593	20250326	103700	53446200	6500	6500	6500	6500	1
594	20250326	103600	53439700	6490	6490	6490	6490	0
595	20250326	103500	53439700	6490	6490	6490	6480	387
596	20250326	103400	50928670	6490	6490	6490	6490	0
597	20250326	103300	50928670	6490	6490	6490	6490	21
598	20250326	103200	50792380	6500	6500	6500	6500	0
599	20250326	103100	50792380	6500	6500	6500	6500	0
600	20250326	103000	50792380	6500	6500	6500	6500	0
601	20250326	102900	50792380	6500	6500	6500	6500	0
602	20250326	102800	50792380	6500	6500	6500	6500	0
603	20250326	102700	50792380	6500	6500	6500	6500	0
604	20250326	102600	50792380	6500	6500	6500	6500	16
605	20250326	102500	50688380	6500	6500	6500	6500	0
606	20250326	102400	50688380	6500	6500	6500	6500	0
607	20250326	102300	50688380	6500	6500	6500	6500	0
608	20250326	102200	50688380	6500	6500	6500	6500	1
609	20250326	102100	50681880	6500	6500	6500	6500	6
610	20250326	102000	50642880	6500	6500	6500	6500	2
611	20250326	101900	50629880	6500	6500	6500	6500	0
612	20250326	101800	50629880	6500	6500	6500	6500	0
613	20250326	101700	50629880	6500	6500	6500	6500	7
614	20250326	101600	50584380	6500	6500	6500	6500	1
615	20250326	101500	50577880	6470	6480	6480	6470	74
616	20250326	101400	50098550	6500	6500	6500	6500	0
617	20250326	101300	50098550	6500	6500	6500	6500	3
618	20250326	101200	50079050	6480	6480	6480	6480	70
619	20250326	101100	49625450	6490	6490	6490	6490	0
620	20250326	101000	49625450	6490	6490	6490	6490	0
621	20250326	100900	49625450	6490	6490	6490	6490	0
622	20250326	100800	49625450	6490	6480	6490	6480	215
623	20250326	100700	48232170	6480	6480	6480	6480	1423
624	20250326	100600	39011130	6480	6480	6480	6480	75
625	20250326	100500	38525130	6480	6480	6480	6480	5
626	20250326	100400	38492730	6480	6480	6480	6480	201
627	20250326	100300	37190250	6490	6490	6490	6490	1
628	20250326	100200	37183760	6490	6490	6490	6490	28
629	20250326	100100	37002040	6490	6490	6490	6490	3
630	20250326	100000	36982570	6490	6490	6490	6490	0
631	20250326	095900	36982570	6490	6490	6490	6490	0
632	20250326	095800	36982570	6490	6490	6490	6490	70
633	20250326	095700	36528270	6490	6490	6490	6490	5
634	20250326	095600	36495820	6480	6470	6480	6470	1042
635	20250326	095500	29752820	6480	6500	6500	6480	95
636	20250326	095400	29137100	6500	6500	6500	6500	1
637	20250326	095300	29130600	6520	6520	6520	6520	0
638	20250326	095200	29130600	6520	6520	6520	6520	1
639	20250326	095100	29124080	6520	6520	6520	6520	0
640	20250326	095000	29124080	6520	6520	6520	6520	0
641	20250326	094900	29124080	6520	6520	6520	6520	0
642	20250326	094800	29124080	6520	6520	6520	6520	0
643	20250326	094700	29124080	6520	6520	6520	6520	3
644	20250326	094600	29104520	6520	6520	6520	6520	150
645	20250326	094500	28126520	6520	6520	6520	6520	6
646	20250326	094400	28087400	6520	6520	6520	6520	0
647	20250326	094300	28087400	6520	6520	6520	6520	1
648	20250326	094200	28080880	6490	6490	6490	6490	0
649	20250326	094100	28080880	6490	6480	6490	6480	1024
650	20250326	094000	21442120	6510	6510	6510	6510	1
651	20250326	093900	21435610	6500	6500	6500	6500	0
652	20250326	093800	21435610	6500	6500	6500	6500	87
653	20250326	093700	20870110	6500	6500	6500	6500	10
654	20250326	093600	20805110	6500	6500	6500	6500	1
655	20250326	093500	20798610	6490	6490	6490	6490	0
656	20250326	093400	20798610	6490	6490	6490	6490	115
657	20250326	093300	20052260	6490	6490	6490	6490	15
658	20250326	093200	19954910	6500	6500	6500	6500	5
659	20250326	093100	19922410	6480	6500	6500	6480	6
660	20250326	093000	19883430	6510	6510	6510	6510	2
661	20250326	092900	19870410	6480	6480	6480	6480	0
662	20250326	092800	19870410	6480	6520	6520	6480	654
663	20250326	092700	15632400	6490	6520	6520	6480	692
664	20250326	092600	11135340	6500	6570	6570	6500	761
665	20250326	092500	6185920	6540	6540	6540	6540	0
666	20250326	092400	6185920	6540	6540	6540	6540	0
667	20250326	092300	6185920	6540	6540	6540	6540	0
668	20250326	092200	6185920	6540	6540	6540	6540	0
669	20250326	092100	6185920	6540	6540	6540	6540	0
670	20250326	092000	6185920	6540	6540	6540	6540	0
671	20250326	091900	6185920	6540	6570	6570	6540	209
672	20250326	091800	4816970	6610	6610	6610	6610	0
673	20250326	091700	4816970	6610	6610	6610	6610	0
674	20250326	091600	4816970	6610	6610	6610	6610	1
675	20250326	091500	4810360	6610	6610	6610	6610	3
676	20250326	091400	4790530	6610	6620	6620	6560	7
677	20250326	091300	4744350	6620	6620	6620	6620	0
678	20250326	091200	4744350	6620	6620	6620	6620	0
679	20250326	091100	4744350	6620	6620	6620	6620	0
680	20250326	091000	4744350	6620	6620	6620	6620	0
681	20250326	090900	4744350	6620	6620	6620	6620	1
682	20250326	090800	4737730	6620	6560	6620	6560	337
683	20250326	090700	2524050	6630	6630	6630	6630	0
684	20250326	090600	2524050	6630	6630	6630	6630	0
685	20250326	090500	2524050	6630	6630	6630	6630	0
686	20250326	090400	2524050	6630	6630	6630	6630	1
687	20250326	090300	2517420	6600	6600	6600	6600	14
688	20250326	090200	2425020	6600	6600	6600	6600	136
689	20250326	090100	1527420	6620	6620	6620	6620	216
690	20250326	090000	97500	6500	6500	6500	6500	15