KissMeData/177830/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	203100	37625050	2945	2945	2945	2945	244
3	20250326	203000	37625050	2945	2945	2945	2945	0
4	20250326	202900	37625050	2945	2945	2945	2945	0
5	20250326	202800	37625050	2945	2945	2945	2945	0
6	20250326	202700	37625050	2945	2945	2945	2945	0
7	20250326	202600	37625050	2945	2945	2945	2945	0
8	20250326	202500	37625050	2945	2945	2945	2945	0
9	20250326	202400	37625050	2945	2945	2945	2945	0
10	20250326	202300	37625050	2945	2945	2945	2945	0
11	20250326	202200	37625050	2945	2945	2945	2945	0
12	20250326	202100	37625050	2945	2945	2945	2945	0
13	20250326	202000	37625050	2945	2945	2945	2945	0
14	20250326	201900	37625050	2945	2945	2945	2945	0
15	20250326	201800	37625050	2945	2945	2945	2945	0
16	20250326	201700	37625050	2945	2945	2945	2945	0
17	20250326	201600	37625050	2945	2945	2945	2945	0
18	20250326	201500	37625050	2945	2945	2945	2945	0
19	20250326	201400	37625050	2945	2945	2945	2945	0
20	20250326	201300	37625050	2945	2945	2945	2945	0
21	20250326	201200	37625050	2945	2945	2945	2945	0
22	20250326	201100	37625050	2945	2945	2945	2945	0
23	20250326	201000	37625050	2945	2945	2945	2945	0
24	20250326	200900	37625050	2945	2945	2945	2945	0
25	20250326	200800	37625050	2945	2945	2945	2945	0
26	20250326	200700	37625050	2945	2945	2945	2945	0
27	20250326	200600	37625050	2945	2945	2945	2945	0
28	20250326	200500	37625050	2945	2945	2945	2945	0
29	20250326	200400	37625050	2945	2945	2945	2945	0
30	20250326	200300	37625050	2945	2945	2945	2945	0
31	20250326	200200	37625050	2945	2945	2945	2945	0
32	20250326	200100	37625050	2945	2945	2945	2945	244
33	20250326	200000	37625050	2945	2945	2945	2945	0
34	20250326	195900	37625050	2945	2945	2945	2945	0
35	20250326	195800	37625050	2945	2945	2945	2945	0
36	20250326	195700	37625050	2945	2945	2945	2945	0
37	20250326	195600	37625050	2945	2945	2945	2945	0
38	20250326	195500	37625050	2945	2945	2945	2945	0
39	20250326	195400	37625050	2945	2945	2945	2945	0
40	20250326	195300	37625050	2945	2945	2945	2945	0
41	20250326	195200	37625050	2945	2945	2945	2945	0
42	20250326	195100	37625050	2945	2945	2945	2945	0
43	20250326	195000	37625050	2945	2945	2945	2945	0
44	20250326	194900	37625050	2945	2945	2945	2945	0
45	20250326	194800	37625050	2945	2945	2945	2945	0
46	20250326	194700	37625050	2945	2945	2945	2945	0
47	20250326	194600	37625050	2945	2945	2945	2945	0
48	20250326	194500	37625050	2945	2945	2945	2945	0
49	20250326	194400	37625050	2945	2945	2945	2945	0
50	20250326	194300	37625050	2945	2945	2945	2945	0
51	20250326	194200	37625050	2945	2945	2945	2945	0
52	20250326	194100	37625050	2945	2945	2945	2945	0
53	20250326	194000	37625050	2945	2945	2945	2945	0
54	20250326	193900	37625050	2945	2945	2945	2945	0
55	20250326	193800	37625050	2945	2945	2945	2945	0
56	20250326	193700	37625050	2945	2945	2945	2945	0
57	20250326	193600	37625050	2945	2945	2945	2945	0
58	20250326	193500	37625050	2945	2945	2945	2945	0
59	20250326	193400	37625050	2945	2945	2945	2945	0
60	20250326	193300	37625050	2945	2945	2945	2945	0
61	20250326	193200	37625050	2945	2945	2945	2945	0
62	20250326	193100	37625050	2945	2945	2945	2945	244
63	20250326	193000	37625050	2945	2945	2945	2945	0
64	20250326	192900	37625050	2945	2945	2945	2945	0
65	20250326	192800	37625050	2945	2945	2945	2945	0
66	20250326	192700	37625050	2945	2945	2945	2945	0
67	20250326	192600	37625050	2945	2945	2945	2945	0
68	20250326	192500	37625050	2945	2945	2945	2945	0
69	20250326	192400	37625050	2945	2945	2945	2945	0
70	20250326	192300	37625050	2945	2945	2945	2945	0
71	20250326	192200	37625050	2945	2945	2945	2945	0
72	20250326	192100	37625050	2945	2945	2945	2945	0
73	20250326	192000	37625050	2945	2945	2945	2945	0
74	20250326	191900	37625050	2945	2945	2945	2945	0
75	20250326	191800	37625050	2945	2945	2945	2945	0
76	20250326	191700	37625050	2945	2945	2945	2945	0
77	20250326	191600	37625050	2945	2945	2945	2945	0
78	20250326	191500	37625050	2945	2945	2945	2945	0
79	20250326	191400	37625050	2945	2945	2945	2945	0
80	20250326	191300	37625050	2945	2945	2945	2945	0
81	20250326	191200	37625050	2945	2945	2945	2945	0
82	20250326	191100	37625050	2945	2945	2945	2945	0
83	20250326	191000	37625050	2945	2945	2945	2945	0
84	20250326	190900	37625050	2945	2945	2945	2945	0
85	20250326	190800	37625050	2945	2945	2945	2945	0
86	20250326	190700	37625050	2945	2945	2945	2945	0
87	20250326	190600	37625050	2945	2945	2945	2945	0
88	20250326	190500	37625050	2945	2945	2945	2945	0
89	20250326	190400	37625050	2945	2945	2945	2945	0
90	20250326	190300	37625050	2945	2945	2945	2945	0
91	20250326	190200	37625050	2945	2945	2945	2945	0
92	20250326	190100	37625050	2945	2945	2945	2945	244
93	20250326	190000	37625050	2945	2945	2945	2945	0
94	20250326	185900	37625050	2945	2945	2945	2945	0
95	20250326	185800	37625050	2945	2945	2945	2945	0
96	20250326	185700	37625050	2945	2945	2945	2945	0
97	20250326	185600	37625050	2945	2945	2945	2945	0
98	20250326	185500	37625050	2945	2945	2945	2945	0
99	20250326	185400	37625050	2945	2945	2945	2945	0
100	20250326	185300	37625050	2945	2945	2945	2945	0
101	20250326	185200	37625050	2945	2945	2945	2945	0
102	20250326	185100	37625050	2945	2945	2945	2945	0
103	20250326	185000	37625050	2945	2945	2945	2945	0
104	20250326	184900	37625050	2945	2945	2945	2945	0
105	20250326	184800	37625050	2945	2945	2945	2945	0
106	20250326	184700	37625050	2945	2945	2945	2945	0
107	20250326	184600	37625050	2945	2945	2945	2945	0
108	20250326	184500	37625050	2945	2945	2945	2945	0
109	20250326	184400	37625050	2945	2945	2945	2945	0
110	20250326	184300	37625050	2945	2945	2945	2945	0
111	20250326	184200	37625050	2945	2945	2945	2945	0
112	20250326	184100	37625050	2945	2945	2945	2945	0
113	20250326	184000	37625050	2945	2945	2945	2945	0
114	20250326	183900	37625050	2945	2945	2945	2945	0
115	20250326	183800	37625050	2945	2945	2945	2945	0
116	20250326	183700	37625050	2945	2945	2945	2945	0
117	20250326	183600	37625050	2945	2945	2945	2945	0
118	20250326	183500	37625050	2945	2945	2945	2945	0
119	20250326	183400	37625050	2945	2945	2945	2945	0
120	20250326	183300	37625050	2945	2945	2945	2945	0
121	20250326	183200	37625050	2945	2945	2945	2945	0
122	20250326	183100	37625050	2945	2945	2945	2945	244
123	20250326	183000	37625050	2945	2945	2945	2945	0
124	20250326	182900	37625050	2945	2945	2945	2945	0
125	20250326	182800	37625050	2945	2945	2945	2945	0
126	20250326	182700	37625050	2945	2945	2945	2945	0
127	20250326	182600	37625050	2945	2945	2945	2945	0
128	20250326	182500	37625050	2945	2945	2945	2945	0
129	20250326	182400	37625050	2945	2945	2945	2945	0
130	20250326	182300	37625050	2945	2945	2945	2945	0
131	20250326	182200	37625050	2945	2945	2945	2945	0
132	20250326	182100	37625050	2945	2945	2945	2945	0
133	20250326	182000	37625050	2945	2945	2945	2945	0
134	20250326	181900	37625050	2945	2945	2945	2945	0
135	20250326	181800	37625050	2945	2945	2945	2945	0
136	20250326	181700	37625050	2945	2945	2945	2945	0
137	20250326	181600	37625050	2945	2945	2945	2945	0
138	20250326	181500	37625050	2945	2945	2945	2945	0
139	20250326	181400	37625050	2945	2945	2945	2945	0
140	20250326	181300	37625050	2945	2945	2945	2945	0
141	20250326	181200	37625050	2945	2945	2945	2945	0
142	20250326	181100	37625050	2945	2945	2945	2945	0
143	20250326	181000	37625050	2945	2945	2945	2945	0
144	20250326	180900	37625050	2945	2945	2945	2945	0
145	20250326	180800	37625050	2945	2945	2945	2945	0
146	20250326	180700	37625050	2945	2945	2945	2945	0
147	20250326	180600	37625050	2945	2945	2945	2945	0
148	20250326	180500	37625050	2945	2945	2945	2945	0
149	20250326	180400	37625050	2945	2945	2945	2945	0
150	20250326	180300	37625050	2945	2945	2945	2945	0
151	20250326	180200	37625050	2945	2945	2945	2945	0
152	20250326	180100	37625050	2945	2945	2945	2945	244
153	20250326	180000	37625050	2945	2945	2945	2945	0
154	20250326	175900	37625050	2945	2945	2945	2945	0
155	20250326	175800	37625050	2945	2945	2945	2945	0
156	20250326	175700	37625050	2945	2945	2945	2945	0
157	20250326	175600	37625050	2945	2945	2945	2945	0
158	20250326	175500	37625050	2945	2945	2945	2945	0
159	20250326	175400	37625050	2945	2945	2945	2945	0
160	20250326	175300	37625050	2945	2945	2945	2945	0
161	20250326	175200	37625050	2945	2945	2945	2945	0
162	20250326	175100	37625050	2945	2945	2945	2945	0
163	20250326	175000	37625050	2945	2945	2945	2945	0
164	20250326	174900	37625050	2945	2945	2945	2945	0
165	20250326	174800	37625050	2945	2945	2945	2945	0
166	20250326	174700	37625050	2945	2945	2945	2945	0
167	20250326	174600	37625050	2945	2945	2945	2945	0
168	20250326	174500	37625050	2945	2945	2945	2945	0
169	20250326	174400	37625050	2945	2945	2945	2945	0
170	20250326	174300	37625050	2945	2945	2945	2945	0
171	20250326	174200	37625050	2945	2945	2945	2945	0
172	20250326	174100	37625050	2945	2945	2945	2945	0
173	20250326	174000	37625050	2945	2945	2945	2945	0
174	20250326	173900	37625050	2945	2945	2945	2945	0
175	20250326	173800	37625050	2945	2945	2945	2945	0
176	20250326	173700	37625050	2945	2945	2945	2945	0
177	20250326	173600	37625050	2945	2945	2945	2945	0
178	20250326	173500	37625050	2945	2945	2945	2945	0
179	20250326	173400	37625050	2945	2945	2945	2945	0
180	20250326	173300	37625050	2945	2945	2945	2945	0
181	20250326	173200	37625050	2945	2945	2945	2945	0
182	20250326	173100	37625050	2945	2945	2945	2945	244
183	20250326	173000	37625050	2945	2945	2945	2945	0
184	20250326	172900	37625050	2945	2945	2945	2945	0
185	20250326	172800	37625050	2945	2945	2945	2945	0
186	20250326	172700	37625050	2945	2945	2945	2945	0
187	20250326	172600	37625050	2945	2945	2945	2945	0
188	20250326	172500	37625050	2945	2945	2945	2945	0
189	20250326	172400	37625050	2945	2945	2945	2945	0
190	20250326	172300	37625050	2945	2945	2945	2945	0
191	20250326	172200	37625050	2945	2945	2945	2945	0
192	20250326	172100	37625050	2945	2945	2945	2945	0
193	20250326	172000	37625050	2945	2945	2945	2945	0
194	20250326	171900	37625050	2945	2945	2945	2945	0
195	20250326	171800	37625050	2945	2945	2945	2945	0
196	20250326	171700	37625050	2945	2945	2945	2945	0
197	20250326	171600	37625050	2945	2945	2945	2945	0
198	20250326	171500	37625050	2945	2945	2945	2945	0
199	20250326	171400	37625050	2945	2945	2945	2945	0
200	20250326	171300	37625050	2945	2945	2945	2945	0
201	20250326	171200	37625050	2945	2945	2945	2945	0
202	20250326	171100	37625050	2945	2945	2945	2945	0
203	20250326	171000	37625050	2945	2945	2945	2945	0
204	20250326	170900	37625050	2945	2945	2945	2945	0
205	20250326	170800	37625050	2945	2945	2945	2945	0
206	20250326	170700	37625050	2945	2945	2945	2945	0
207	20250326	170600	37625050	2945	2945	2945	2945	0
208	20250326	170500	37625050	2945	2945	2945	2945	0
209	20250326	170400	37625050	2945	2945	2945	2945	0
210	20250326	170300	37625050	2945	2945	2945	2945	0
211	20250326	170200	37625050	2945	2945	2945	2945	0
212	20250326	170100	37625050	2945	2945	2945	2945	244
213	20250326	170000	37625050	2945	2945	2945	2945	0
214	20250326	165900	37625050	2945	2945	2945	2945	0
215	20250326	165800	37625050	2945	2945	2945	2945	0
216	20250326	165700	37625050	2945	2945	2945	2945	0
217	20250326	165600	37625050	2945	2945	2945	2945	0
218	20250326	165500	37625050	2945	2945	2945	2945	0
219	20250326	165400	37625050	2945	2945	2945	2945	0
220	20250326	165300	37625050	2945	2945	2945	2945	0
221	20250326	165200	37625050	2945	2945	2945	2945	0
222	20250326	165100	37625050	2945	2945	2945	2945	0
223	20250326	165000	37625050	2945	2945	2945	2945	0
224	20250326	164900	37625050	2945	2945	2945	2945	0
225	20250326	164800	37625050	2945	2945	2945	2945	0
226	20250326	164700	37625050	2945	2945	2945	2945	0
227	20250326	164600	37625050	2945	2945	2945	2945	0
228	20250326	164500	37625050	2945	2945	2945	2945	0
229	20250326	164400	37625050	2945	2945	2945	2945	0
230	20250326	164300	37625050	2945	2945	2945	2945	0
231	20250326	164200	37625050	2945	2945	2945	2945	0
232	20250326	164100	37625050	2945	2945	2945	2945	0
233	20250326	164000	37625050	2945	2945	2945	2945	0
234	20250326	163900	37625050	2945	2945	2945	2945	0
235	20250326	163800	37625050	2945	2945	2945	2945	0
236	20250326	163700	37625050	2945	2945	2945	2945	0
237	20250326	163600	37625050	2945	2945	2945	2945	0
238	20250326	163500	37625050	2945	2945	2945	2945	0
239	20250326	163400	37625050	2945	2945	2945	2945	0
240	20250326	163300	37625050	2945	2945	2945	2945	0
241	20250326	163200	37625050	2945	2945	2945	2945	0
242	20250326	163100	37625050	2945	2945	2945	2945	244
243	20250326	163000	37625050	2945	2945	2945	2945	0
244	20250326	162900	37625050	2945	2945	2945	2945	0
245	20250326	162800	37625050	2945	2945	2945	2945	0
246	20250326	162700	37625050	2945	2945	2945	2945	0
247	20250326	162600	37625050	2945	2945	2945	2945	0
248	20250326	162500	37625050	2945	2945	2945	2945	0
249	20250326	162400	37625050	2945	2945	2945	2945	0
250	20250326	162300	37625050	2945	2945	2945	2945	0
251	20250326	162200	37625050	2945	2945	2945	2945	0
252	20250326	162100	37625050	2945	2945	2945	2945	0
253	20250326	162000	37625050	2945	2945	2945	2945	0
254	20250326	161900	37625050	2945	2945	2945	2945	0
255	20250326	161800	37625050	2945	2945	2945	2945	0
256	20250326	161700	37625050	2945	2945	2945	2945	0
257	20250326	161600	37625050	2945	2945	2945	2945	0
258	20250326	161500	37625050	2945	2945	2945	2945	0
259	20250326	161400	37625050	2945	2945	2945	2945	0
260	20250326	161300	37625050	2945	2945	2945	2945	0
261	20250326	161200	37625050	2945	2945	2945	2945	0
262	20250326	161100	37625050	2945	2945	2945	2945	0
263	20250326	161000	37625050	2945	2945	2945	2945	0
264	20250326	160900	37625050	2945	2945	2945	2945	0
265	20250326	160800	37625050	2945	2945	2945	2945	0
266	20250326	160700	37625050	2945	2945	2945	2945	0
267	20250326	160600	37625050	2945	2945	2945	2945	0
268	20250326	160500	37625050	2945	2945	2945	2945	0
269	20250326	160400	37625050	2945	2945	2945	2945	0
270	20250326	160300	37625050	2945	2945	2945	2945	0
271	20250326	160200	37625050	2945	2945	2945	2945	0
272	20250326	160100	37625050	2945	2945	2945	2945	244
273	20250326	160000	37625050	2945	2945	2945	2945	0
274	20250326	155900	37625050	2945	2945	2945	2945	0
275	20250326	155800	37625050	2945	2945	2945	2945	0
276	20250326	155700	37625050	2945	2945	2945	2945	0
277	20250326	155600	37625050	2945	2945	2945	2945	0
278	20250326	155500	37625050	2945	2945	2945	2945	0
279	20250326	155400	37625050	2945	2945	2945	2945	0
280	20250326	155300	37625050	2945	2945	2945	2945	0
281	20250326	155200	37625050	2945	2945	2945	2945	0
282	20250326	155100	37625050	2945	2945	2945	2945	0
283	20250326	155000	37625050	2945	2945	2945	2945	0
284	20250326	154900	37625050	2945	2945	2945	2945	0
285	20250326	154800	37625050	2945	2945	2945	2945	0
286	20250326	154700	37625050	2945	2945	2945	2945	0
287	20250326	154600	37625050	2945	2945	2945	2945	0
288	20250326	154500	37625050	2945	2945	2945	2945	0
289	20250326	154400	37625050	2945	2945	2945	2945	0
290	20250326	154300	37625050	2945	2945	2945	2945	0
291	20250326	154200	37625050	2945	2945	2945	2945	0
292	20250326	154100	37625050	2945	2945	2945	2945	0
293	20250326	154000	37625050	2945	2945	2945	2945	0
294	20250326	153900	37625050	2945	2945	2945	2945	0
295	20250326	153800	37625050	2945	2945	2945	2945	0
296	20250326	153700	37625050	2945	2945	2945	2945	0
297	20250326	153600	37625050	2945	2945	2945	2945	0
298	20250326	153500	37625050	2945	2945	2945	2945	0
299	20250326	153400	37625050	2945	2945	2945	2945	0
300	20250326	153300	37625050	2945	2945	2945	2945	0
301	20250326	153200	37625050	2945	2945	2945	2945	0
302	20250326	153100	37625050	2945	2945	2945	2945	244
303	20250326	153000	37625050	2945	2945	2945	2945	244
304	20250326	152900	36906470	2945	2945	2945	2945	0
305	20250326	152800	36906470	2945	2945	2945	2945	0
306	20250326	152700	36906470	2945	2945	2945	2945	0
307	20250326	152600	36906470	2945	2945	2945	2945	0
308	20250326	152500	36906470	2945	2945	2945	2945	0
309	20250326	152400	36906470	2945	2945	2945	2945	0
310	20250326	152300	36906470	2945	2945	2945	2945	0
311	20250326	152200	36906470	2945	2945	2945	2945	0
312	20250326	152100	36906470	2945	2945	2945	2945	0
313	20250326	152000	36906470	2945	2945	2945	2945	0
314	20250326	151900	36906470	2945	2945	2945	2945	4
315	20250326	151800	36894690	2950	2945	2950	2945	3
316	20250326	151700	36885850	2945	2945	2945	2945	0
317	20250326	151600	36885850	2945	2950	2950	2945	5
318	20250326	151500	36871120	2945	2945	2945	2945	1
319	20250326	151400	36868175	2945	2945	2945	2945	0
320	20250326	151300	36868175	2945	2945	2945	2945	2
321	20250326	151200	36862285	2950	2945	2950	2945	3
322	20250326	151100	36853445	2945	2945	2945	2945	2
323	20250326	151000	36847555	2945	2945	2945	2945	0
324	20250326	150900	36847555	2945	2945	2945	2945	182
325	20250326	150800	36311565	2950	2950	2950	2950	0
326	20250326	150700	36311565	2950	2950	2950	2950	0
327	20250326	150600	36311565	2950	2950	2950	2950	0
328	20250326	150500	36311565	2950	2950	2950	2950	0
329	20250326	150400	36311565	2950	2950	2950	2950	0
330	20250326	150300	36311565	2950	2945	2950	2945	68
331	20250326	150200	36111220	2940	2945	2945	2940	5
332	20250326	150100	36096515	2940	2940	2940	2940	2
333	20250326	150000	36090635	2955	2955	2955	2955	0
334	20250326	145900	36090635	2955	2955	2955	2955	0
335	20250326	145800	36090635	2955	2955	2955	2955	0
336	20250326	145700	36090635	2955	2955	2955	2955	0
337	20250326	145600	36090635	2955	2955	2955	2955	1
338	20250326	145500	36087680	2940	2955	2955	2940	2
339	20250326	145400	36081785	2960	2960	2960	2960	0
340	20250326	145300	36081785	2960	2960	2960	2960	0
341	20250326	145200	36081785	2960	2960	2960	2960	1
342	20250326	145100	36078825	2940	2945	2965	2940	232
343	20250326	145000	35395710	2980	2980	2980	2980	0
344	20250326	144900	35395710	2980	2980	2980	2980	0
345	20250326	144800	35395710	2980	2980	2980	2980	0
346	20250326	144700	35395710	2980	2980	2980	2980	0
347	20250326	144600	35395710	2980	2980	2980	2980	0
348	20250326	144500	35395710	2980	2980	2980	2980	0
349	20250326	144400	35395710	2980	2980	2980	2980	0
350	20250326	144300	35395710	2980	2980	2980	2980	0
351	20250326	144200	35395710	2980	2980	2980	2980	0
352	20250326	144100	35395710	2980	2980	2980	2980	0
353	20250326	144000	35395710	2980	2980	2980	2980	0
354	20250326	143900	35395710	2980	2980	2980	2980	0
355	20250326	143800	35395710	2980	2980	2980	2980	1
356	20250326	143700	35392730	2975	2975	2975	2975	0
357	20250326	143600	35392730	2975	2975	2975	2975	0
358	20250326	143500	35392730	2975	2975	2975	2975	0
359	20250326	143400	35392730	2975	2975	2975	2975	0
360	20250326	143300	35392730	2975	2975	2975	2975	0
361	20250326	143200	35392730	2975	2975	2975	2975	0
362	20250326	143100	35392730	2975	2975	2975	2975	0
363	20250326	143000	35392730	2975	2980	2980	2945	3
364	20250326	142900	35383830	2975	2975	2975	2975	0
365	20250326	142800	35383830	2975	2975	2975	2975	82
366	20250326	142700	35139880	2975	2975	2975	2975	1
367	20250326	142600	35136905	2965	2965	2965	2965	0
368	20250326	142500	35136905	2965	2975	2975	2965	505
369	20250326	142400	33635030	2975	2975	2975	2975	0
370	20250326	142300	33635030	2975	2970	2975	2965	161
371	20250326	142200	33156885	2970	2970	2970	2970	14
372	20250326	142100	33115305	2970	2970	2970	2970	1
373	20250326	142000	33112335	2965	2960	2965	2960	565
374	20250326	141900	31438810	2960	2960	2960	2960	0
375	20250326	141800	31438810	2960	2960	2960	2960	0
376	20250326	141700	31438810	2960	2960	2960	2960	0
377	20250326	141600	31438810	2960	2960	2960	2960	1
378	20250326	141500	31435850	2935	2935	2935	2935	0
379	20250326	141400	31435850	2935	2935	2935	2935	0
380	20250326	141300	31435850	2935	2935	2935	2935	0
381	20250326	141200	31435850	2935	2965	2965	2935	108
382	20250326	141100	31117000	2965	2965	2965	2965	3
383	20250326	141000	31108105	2960	2960	2960	2960	0
384	20250326	140900	31108105	2960	2960	2960	2960	0
385	20250326	140800	31108105	2960	2960	2960	2960	0
386	20250326	140700	31108105	2960	2960	2960	2960	0
387	20250326	140600	31108105	2960	2960	2960	2960	0
388	20250326	140500	31108105	2960	2960	2960	2960	0
389	20250326	140400	31108105	2960	2960	2960	2960	532
390	20250326	140300	29533385	2955	2955	2955	2955	0
391	20250326	140200	29533385	2955	2950	2955	2950	78
392	20250326	140100	29303130	2950	2950	2950	2950	0
393	20250326	140000	29303130	2950	2950	2950	2950	1
394	20250326	135900	29300180	2935	2935	2935	2935	0
395	20250326	135800	29300180	2935	2935	2935	2935	0
396	20250326	135700	29300180	2935	2935	2935	2935	0
397	20250326	135600	29300180	2935	2935	2935	2935	0
398	20250326	135500	29300180	2935	2935	2935	2935	0
399	20250326	135400	29300180	2935	2940	2940	2935	8
400	20250326	135300	29276665	2950	2950	2950	2950	0
401	20250326	135200	29276665	2950	2950	2950	2950	2
402	20250326	135100	29270765	2930	2940	2950	2930	87
403	20250326	135000	29014255	2935	2935	2935	2935	0
404	20250326	134900	29014255	2935	2935	2935	2935	6
405	20250326	134800	28996645	2925	2925	2925	2925	0
406	20250326	134700	28996645	2925	2925	2925	2925	0
407	20250326	134600	28996645	2925	2925	2925	2925	0
408	20250326	134500	28996645	2925	2935	2935	2925	17
409	20250326	134400	28946830	2935	2935	2935	2935	0
410	20250326	134300	28946830	2935	2935	2935	2930	56
411	20250326	134200	28782545	2935	2925	2935	2925	537
412	20250326	134100	27209155	2920	2930	2930	2920	195
413	20250326	134000	26638420	2920	2920	2930	2920	1536
414	20250326	133900	22138050	2920	2930	2930	2915	812
415	20250326	133800	19759830	2930	2930	2930	2930	0
416	20250326	133700	19759830	2930	2930	2930	2930	0
417	20250326	133600	19759830	2930	2930	2930	2930	8
418	20250326	133500	19736390	2930	2930	2930	2930	0
419	20250326	133400	19736390	2930	2930	2930	2930	0
420	20250326	133300	19736390	2930	2930	2930	2930	0
421	20250326	133200	19736390	2930	2930	2930	2930	0
422	20250326	133100	19736390	2930	2930	2930	2930	0
423	20250326	133000	19736390	2930	2930	2930	2930	0
424	20250326	132900	19736390	2930	2930	2930	2930	0
425	20250326	132800	19736390	2930	2950	2950	2930	144
426	20250326	132700	19312245	2955	2955	2955	2955	0
427	20250326	132600	19312245	2955	2955	2955	2955	0
428	20250326	132500	19312245	2955	2955	2955	2955	0
429	20250326	132400	19312245	2955	2955	2955	2955	0
430	20250326	132300	19312245	2955	2955	2955	2955	0
431	20250326	132200	19312245	2955	2955	2955	2955	0
432	20250326	132100	19312245	2955	2955	2955	2955	0
433	20250326	132000	19312245	2955	2955	2955	2955	0
434	20250326	131900	19312245	2955	2955	2955	2955	0
435	20250326	131800	19312245	2955	2955	2955	2955	0
436	20250326	131700	19312245	2955	2955	2955	2955	0
437	20250326	131600	19312245	2955	2955	2955	2955	0
438	20250326	131500	19312245	2955	2955	2955	2955	0
439	20250326	131400	19312245	2955	2955	2955	2955	0
440	20250326	131300	19312245	2955	2955	2955	2955	0
441	20250326	131200	19312245	2955	2955	2955	2955	0
442	20250326	131100	19312245	2955	2955	2955	2955	0
443	20250326	131000	19312245	2955	2955	2955	2955	0
444	20250326	130900	19312245	2955	2955	2955	2955	0
445	20250326	130800	19312245	2955	2955	2955	2955	0
446	20250326	130700	19312245	2955	2955	2955	2955	0
447	20250326	130600	19312245	2955	2955	2955	2955	0
448	20250326	130500	19312245	2955	2955	2955	2955	0
449	20250326	130400	19312245	2955	2955	2955	2955	0
450	20250326	130300	19312245	2955	2955	2955	2955	0
451	20250326	130200	19312245	2955	2955	2955	2955	0
452	20250326	130100	19312245	2955	2955	2955	2955	0
453	20250326	130000	19312245	2955	2955	2955	2955	0
454	20250326	125900	19312245	2955	2955	2955	2955	0
455	20250326	125800	19312245	2955	2955	2955	2955	0
456	20250326	125700	19312245	2955	2955	2955	2955	0
457	20250326	125600	19312245	2955	2955	2955	2955	0
458	20250326	125500	19312245	2955	2955	2955	2955	0
459	20250326	125400	19312245	2955	2955	2955	2955	0
460	20250326	125300	19312245	2955	2955	2955	2955	0
461	20250326	125200	19312245	2955	2955	2955	2955	0
462	20250326	125100	19312245	2955	2955	2955	2955	0
463	20250326	125000	19312245	2955	2950	2955	2950	2
464	20250326	124900	19306340	2955	2955	2955	2955	0
465	20250326	124800	19306340	2955	2955	2955	2955	0
466	20250326	124700	19306340	2955	2955	2955	2955	0
467	20250326	124600	19306340	2955	2955	2955	2955	0
468	20250326	124500	19306340	2955	2955	2955	2955	0
469	20250326	124400	19306340	2955	2955	2955	2955	0
470	20250326	124300	19306340	2955	2955	2955	2955	0
471	20250326	124200	19306340	2955	2955	2955	2955	0
472	20250326	124100	19306340	2955	2955	2955	2955	0
473	20250326	124000	19306340	2955	2955	2955	2955	0
474	20250326	123900	19306340	2955	2955	2955	2955	0
475	20250326	123800	19306340	2955	2955	2955	2955	16
476	20250326	123700	19259060	2955	2955	2955	2955	0
477	20250326	123600	19259060	2955	2955	2955	2955	0
478	20250326	123500	19259060	2955	2955	2955	2955	0
479	20250326	123400	19259060	2955	2955	2955	2955	0
480	20250326	123300	19259060	2955	2955	2955	2955	0
481	20250326	123200	19259060	2955	2955	2955	2955	0
482	20250326	123100	19259060	2955	2955	2955	2955	0
483	20250326	123000	19259060	2955	2955	2955	2955	0
484	20250326	122900	19259060	2955	2955	2955	2955	0
485	20250326	122800	19259060	2955	2955	2955	2955	0
486	20250326	122700	19259060	2955	2955	2955	2955	0
487	20250326	122600	19259060	2955	2955	2955	2955	2
488	20250326	122500	19253150	2955	2955	2955	2955	0
489	20250326	122400	19253150	2955	2955	2955	2955	0
490	20250326	122300	19253150	2955	2955	2955	2955	0
491	20250326	122200	19253150	2955	2955	2955	2955	0
492	20250326	122100	19253150	2955	2955	2955	2955	0
493	20250326	122000	19253150	2955	2955	2955	2955	0
494	20250326	121900	19253150	2955	2955	2955	2955	0
495	20250326	121800	19253150	2955	2955	2955	2955	0
496	20250326	121700	19253150	2955	2950	2955	2950	37
497	20250326	121600	19143865	2955	2955	2955	2955	84
498	20250326	121500	18895645	2955	2955	2955	2955	1
499	20250326	121400	18892690	2955	2955	2955	2955	0
500	20250326	121300	18892690	2955	2955	2955	2955	0
501	20250326	121200	18892690	2955	2955	2955	2955	10
502	20250326	121100	18863140	2955	2955	2955	2955	84
503	20250326	121000	18614920	2955	2955	2955	2955	0
504	20250326	120900	18614920	2955	2955	2955	2955	0
505	20250326	120800	18614920	2955	2955	2955	2955	10
506	20250326	120700	18585370	2970	2970	2970	2970	0
507	20250326	120600	18585370	2970	2965	2970	2965	56
508	20250326	120500	18419165	2950	2950	2955	2950	2535
509	20250326	120400	10940705	2950	2945	2950	2945	100
510	20250326	120300	10645785	2945	2945	2945	2945	156
511	20250326	120200	10186365	2945	2945	2945	2945	118
512	20250326	120100	9838855	2945	2945	2945	2945	0
513	20250326	120000	9838855	2945	2945	2945	2945	0
514	20250326	115900	9838855	2945	2945	2945	2945	0
515	20250326	115800	9838855	2945	2945	2945	2945	0
516	20250326	115700	9838855	2945	2945	2945	2945	0
517	20250326	115600	9838855	2945	2945	2945	2945	0
518	20250326	115500	9838855	2945	2945	2945	2945	0
519	20250326	115400	9838855	2945	2945	2945	2945	0
520	20250326	115300	9838855	2945	2945	2945	2945	0
521	20250326	115200	9838855	2945	2945	2945	2945	0
522	20250326	115100	9838855	2945	2945	2945	2945	0
523	20250326	115000	9838855	2945	2945	2945	2945	0
524	20250326	114900	9838855	2945	2945	2945	2945	0
525	20250326	114800	9838855	2945	2945	2945	2945	0
526	20250326	114700	9838855	2945	2945	2945	2945	0
527	20250326	114600	9838855	2945	2945	2945	2945	0
528	20250326	114500	9838855	2945	2945	2945	2945	0
529	20250326	114400	9838855	2945	2945	2945	2945	0
530	20250326	114300	9838855	2945	2945	2945	2945	0
531	20250326	114200	9838855	2945	2945	2945	2945	0
532	20250326	114100	9838855	2945	2945	2945	2945	0
533	20250326	114000	9838855	2945	2945	2945	2945	0
534	20250326	113900	9838855	2945	2945	2945	2945	0
535	20250326	113800	9838855	2945	2945	2945	2945	0
536	20250326	113700	9838855	2945	2945	2945	2945	0
537	20250326	113600	9838855	2945	2945	2945	2945	0
538	20250326	113500	9838855	2945	2945	2945	2945	0
539	20250326	113400	9838855	2945	2945	2945	2945	0
540	20250326	113300	9838855	2945	2945	2945	2945	0
541	20250326	113200	9838855	2945	2945	2945	2945	0
542	20250326	113100	9838855	2945	2945	2945	2945	0
543	20250326	113000	9838855	2945	2945	2945	2945	0
544	20250326	112900	9838855	2945	2945	2945	2945	0
545	20250326	112800	9838855	2945	2945	2945	2945	0
546	20250326	112700	9838855	2945	2945	2945	2945	0
547	20250326	112600	9838855	2945	2945	2945	2945	0
548	20250326	112500	9838855	2945	2945	2945	2945	0
549	20250326	112400	9838855	2945	2945	2945	2945	0
550	20250326	112300	9838855	2945	2945	2945	2945	0
551	20250326	112200	9838855	2945	2945	2945	2945	0
552	20250326	112100	9838855	2945	2945	2945	2945	0
553	20250326	112000	9838855	2945	2945	2945	2945	0
554	20250326	111900	9838855	2945	2945	2945	2945	0
555	20250326	111800	9838855	2945	2945	2945	2945	0
556	20250326	111700	9838855	2945	2945	2945	2945	0
557	20250326	111600	9838855	2945	2945	2945	2945	1
558	20250326	111500	9835910	2945	2945	2945	2945	0
559	20250326	111400	9835910	2945	2945	2945	2945	0
560	20250326	111300	9835910	2945	2945	2945	2945	0
561	20250326	111200	9835910	2945	2945	2945	2945	0
562	20250326	111100	9835910	2945	2945	2945	2945	0
563	20250326	111000	9835910	2945	2945	2945	2945	400
564	20250326	110900	8657910	2945	2945	2945	2945	0
565	20250326	110800	8657910	2945	2945	2945	2945	0
566	20250326	110700	8657910	2945	2945	2945	2945	0
567	20250326	110600	8657910	2945	2945	2945	2945	0
568	20250326	110500	8657910	2945	2945	2945	2945	0
569	20250326	110400	8657910	2945	2945	2945	2945	0
570	20250326	110300	8657910	2945	2945	2945	2945	0
571	20250326	110200	8657910	2945	2945	2945	2945	11
572	20250326	110100	8625515	2945	2945	2945	2945	0
573	20250326	110000	8625515	2945	2945	2945	2945	0
574	20250326	105900	8625515	2945	2945	2945	2945	0
575	20250326	105800	8625515	2945	2945	2945	2945	0
576	20250326	105700	8625515	2945	2945	2945	2945	10
577	20250326	105600	8596065	2945	2945	2945	2945	0
578	20250326	105500	8596065	2945	2945	2945	2945	10
579	20250326	105400	8566615	2945	2945	2945	2945	0
580	20250326	105300	8566615	2945	2945	2945	2945	0
581	20250326	105200	8566615	2945	2945	2945	2945	0
582	20250326	105100	8566615	2945	2945	2945	2945	0
583	20250326	105000	8566615	2945	2945	2945	2945	0
584	20250326	104900	8566615	2945	2945	2945	2945	0
585	20250326	104800	8566615	2945	2945	2945	2945	0
586	20250326	104700	8566615	2945	2945	2945	2945	10
587	20250326	104600	8537165	2945	2945	2945	2945	0
588	20250326	104500	8537165	2945	2945	2945	2945	0
589	20250326	104400	8537165	2945	2945	2945	2945	10
590	20250326	104300	8507715	2945	2945	2945	2945	10
591	20250326	104200	8478265	2945	2945	2945	2945	199
592	20250326	104100	7892210	2945	2945	2945	2945	10
593	20250326	104000	7862760	2940	2940	2940	2940	1
594	20250326	103900	7859820	2940	2940	2940	2940	2
595	20250326	103800	7853940	2940	2940	2940	2940	4
596	20250326	103700	7842180	2940	2940	2940	2940	0
597	20250326	103600	7842180	2940	2940	2940	2940	1
598	20250326	103500	7839240	2950	2950	2950	2950	0
599	20250326	103400	7839240	2950	2950	2950	2950	0
600	20250326	103300	7839240	2950	2950	2950	2950	0
601	20250326	103200	7839240	2950	2950	2950	2950	0
602	20250326	103100	7839240	2950	2950	2950	2950	0
603	20250326	103000	7839240	2950	2950	2950	2950	0
604	20250326	102900	7839240	2950	2950	2950	2950	0
605	20250326	102800	7839240	2950	2950	2950	2950	0
606	20250326	102700	7839240	2950	2950	2950	2950	0
607	20250326	102600	7839240	2950	2950	2950	2950	0
608	20250326	102500	7839240	2950	2950	2950	2950	0
609	20250326	102400	7839240	2950	2950	2950	2950	0
610	20250326	102300	7839240	2950	2950	2950	2950	0
611	20250326	102200	7839240	2950	2950	2950	2950	0
612	20250326	102100	7839240	2950	2950	2950	2950	0
613	20250326	102000	7839240	2950	2950	2950	2950	0
614	20250326	101900	7839240	2950	2950	2950	2950	0
615	20250326	101800	7839240	2950	2950	2950	2950	0
616	20250326	101700	7839240	2950	2950	2950	2950	0
617	20250326	101600	7839240	2950	2950	2950	2950	0
618	20250326	101500	7839240	2950	2950	2950	2950	0
619	20250326	101400	7839240	2950	2940	2950	2940	1167
620	20250326	101300	4399460	2940	2940	2940	2940	0
621	20250326	101200	4399460	2940	2940	2940	2940	0
622	20250326	101100	4399460	2940	2940	2940	2940	0
623	20250326	101000	4399460	2940	2940	2940	2940	0
624	20250326	100900	4399460	2940	2940	2940	2940	0
625	20250326	100800	4399460	2940	2940	2940	2940	0
626	20250326	100700	4399460	2940	2940	2940	2940	0
627	20250326	100600	4399460	2940	2940	2940	2940	0
628	20250326	100500	4399460	2940	2940	2940	2940	0
629	20250326	100400	4399460	2940	2940	2940	2940	310
630	20250326	100300	3488060	2940	2940	2940	2940	258
631	20250326	100200	2729540	2940	2940	2940	2940	0
632	20250326	100100	2729540	2940	2940	2940	2940	0
633	20250326	100000	2729540	2940	2940	2940	2940	0
634	20250326	095900	2729540	2940	2940	2940	2940	0
635	20250326	095800	2729540	2940	2940	2940	2940	0
636	20250326	095700	2729540	2940	2940	2940	2940	0
637	20250326	095600	2729540	2940	2940	2940	2940	0
638	20250326	095500	2729540	2940	2940	2940	2940	0
639	20250326	095400	2729540	2940	2940	2940	2940	0
640	20250326	095300	2729540	2940	2940	2940	2940	0
641	20250326	095200	2729540	2940	2940	2940	2940	0
642	20250326	095100	2729540	2940	2940	2940	2940	0
643	20250326	095000	2729540	2940	2940	2940	2940	0
644	20250326	094900	2729540	2940	2940	2940	2940	0
645	20250326	094800	2729540	2940	2940	2940	2940	0
646	20250326	094700	2729540	2940	2940	2940	2940	0
647	20250326	094600	2729540	2940	2930	2940	2930	4
648	20250326	094500	2717810	2930	2930	2930	2930	1
649	20250326	094400	2714880	2940	2940	2940	2940	0
650	20250326	094300	2714880	2940	2940	2940	2940	0
651	20250326	094200	2714880	2940	2940	2940	2940	0
652	20250326	094100	2714880	2940	2940	2940	2940	0
653	20250326	094000	2714880	2940	2940	2940	2940	0
654	20250326	093900	2714880	2940	2940	2940	2940	0
655	20250326	093800	2714880	2940	2940	2940	2940	0
656	20250326	093700	2714880	2940	2940	2940	2940	0
657	20250326	093600	2714880	2940	2940	2940	2940	0
658	20250326	093500	2714880	2940	2940	2940	2940	0
659	20250326	093400	2714880	2940	2940	2940	2940	0
660	20250326	093300	2714880	2940	2940	2940	2940	0
661	20250326	093200	2714880	2940	2940	2940	2940	7
662	20250326	093100	2694300	2940	2940	2940	2940	0
663	20250326	093000	2694300	2940	2940	2940	2940	0
664	20250326	092900	2694300	2940	2940	2940	2940	2
665	20250326	092800	2688420	2940	2940	2940	2940	0
666	20250326	092700	2688420	2940	2940	2940	2940	0
667	20250326	092600	2688420	2940	2940	2940	2940	0
668	20250326	092500	2688420	2940	2940	2940	2940	2
669	20250326	092400	2682540	2925	2925	2925	2925	0
670	20250326	092300	2682540	2925	2925	2925	2925	0
671	20250326	092200	2682540	2925	2925	2925	2925	0
672	20250326	092100	2682540	2925	2925	2925	2925	0
673	20250326	092000	2682540	2925	2925	2925	2925	2
674	20250326	091900	2676690	2925	2930	2930	2925	374
675	20250326	091800	1582385	2930	2930	2930	2930	304
676	20250326	091700	691665	2930	2930	2930	2930	5
677	20250326	091600	677015	2930	2930	2930	2930	20
678	20250326	091500	618415	2930	2935	2935	2930	104
679	20250326	091400	313625	2935	2935	2935	2935	0
680	20250326	091300	313625	2935	2935	2935	2935	0
681	20250326	091200	313625	2935	2935	2935	2935	0
682	20250326	091100	313625	2935	2935	2935	2935	0
683	20250326	091000	313625	2935	2935	2935	2935	2
684	20250326	090900	307755	2930	2930	2930	2930	0
685	20250326	090800	307755	2930	2930	2930	2930	0
686	20250326	090700	307755	2930	2930	2930	2930	46
687	20250326	090600	172975	2930	2930	2930	2930	20
688	20250326	090500	114375	2930	2930	2930	2930	28
689	20250326	090400	32335	2935	2940	2940	2935	10
690	20250326	090300	2940	2940	2940	2940	2940	1
691	20250326	090200	0	2940	2940	2940	2940	0
692	20250326	090100	0	2940	2940	2940	2940	0
693	20250326	090000	0	2940	2940	2940	2940	0