KissMeData/203450/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	203800	122593710	2945	2945	2945	2945	1269
3	20250326	203700	122593710	2945	2945	2945	2945	0
4	20250326	203600	122593710	2945	2945	2945	2945	0
5	20250326	203500	122593710	2945	2945	2945	2945	0
6	20250326	203400	122593710	2945	2945	2945	2945	0
7	20250326	203300	122593710	2945	2945	2945	2945	0
8	20250326	203200	122593710	2945	2945	2945	2945	0
9	20250326	203100	122593710	2945	2945	2945	2945	0
10	20250326	203000	122593710	2945	2945	2945	2945	0
11	20250326	202900	122593710	2945	2945	2945	2945	0
12	20250326	202800	122593710	2945	2945	2945	2945	0
13	20250326	202700	122593710	2945	2945	2945	2945	0
14	20250326	202600	122593710	2945	2945	2945	2945	0
15	20250326	202500	122593710	2945	2945	2945	2945	0
16	20250326	202400	122593710	2945	2945	2945	2945	0
17	20250326	202300	122593710	2945	2945	2945	2945	0
18	20250326	202200	122593710	2945	2945	2945	2945	0
19	20250326	202100	122593710	2945	2945	2945	2945	0
20	20250326	202000	122593710	2945	2945	2945	2945	0
21	20250326	201900	122593710	2945	2945	2945	2945	0
22	20250326	201800	122593710	2945	2945	2945	2945	0
23	20250326	201700	122593710	2945	2945	2945	2945	0
24	20250326	201600	122593710	2945	2945	2945	2945	0
25	20250326	201500	122593710	2945	2945	2945	2945	0
26	20250326	201400	122593710	2945	2945	2945	2945	0
27	20250326	201300	122593710	2945	2945	2945	2945	0
28	20250326	201200	122593710	2945	2945	2945	2945	0
29	20250326	201100	122593710	2945	2945	2945	2945	0
30	20250326	201000	122593710	2945	2945	2945	2945	0
31	20250326	200900	122593710	2945	2945	2945	2945	0
32	20250326	200800	122593710	2945	2945	2945	2945	1269
33	20250326	200700	122593710	2945	2945	2945	2945	0
34	20250326	200600	122593710	2945	2945	2945	2945	0
35	20250326	200500	122593710	2945	2945	2945	2945	0
36	20250326	200400	122593710	2945	2945	2945	2945	0
37	20250326	200300	122593710	2945	2945	2945	2945	0
38	20250326	200200	122593710	2945	2945	2945	2945	0
39	20250326	200100	122593710	2945	2945	2945	2945	0
40	20250326	200000	122593710	2945	2945	2945	2945	0
41	20250326	195900	122593710	2945	2945	2945	2945	0
42	20250326	195800	122593710	2945	2945	2945	2945	0
43	20250326	195700	122593710	2945	2945	2945	2945	0
44	20250326	195600	122593710	2945	2945	2945	2945	0
45	20250326	195500	122593710	2945	2945	2945	2945	0
46	20250326	195400	122593710	2945	2945	2945	2945	0
47	20250326	195300	122593710	2945	2945	2945	2945	0
48	20250326	195200	122593710	2945	2945	2945	2945	0
49	20250326	195100	122593710	2945	2945	2945	2945	0
50	20250326	195000	122593710	2945	2945	2945	2945	0
51	20250326	194900	122593710	2945	2945	2945	2945	0
52	20250326	194800	122593710	2945	2945	2945	2945	0
53	20250326	194700	122593710	2945	2945	2945	2945	0
54	20250326	194600	122593710	2945	2945	2945	2945	0
55	20250326	194500	122593710	2945	2945	2945	2945	0
56	20250326	194400	122593710	2945	2945	2945	2945	0
57	20250326	194300	122593710	2945	2945	2945	2945	0
58	20250326	194200	122593710	2945	2945	2945	2945	0
59	20250326	194100	122593710	2945	2945	2945	2945	0
60	20250326	194000	122593710	2945	2945	2945	2945	0
61	20250326	193900	122593710	2945	2945	2945	2945	0
62	20250326	193800	122593710	2945	2945	2945	2945	1269
63	20250326	193700	122593710	2945	2945	2945	2945	0
64	20250326	193600	122593710	2945	2945	2945	2945	0
65	20250326	193500	122593710	2945	2945	2945	2945	0
66	20250326	193400	122593710	2945	2945	2945	2945	0
67	20250326	193300	122593710	2945	2945	2945	2945	0
68	20250326	193200	122593710	2945	2945	2945	2945	0
69	20250326	193100	122593710	2945	2945	2945	2945	0
70	20250326	193000	122593710	2945	2945	2945	2945	0
71	20250326	192900	122593710	2945	2945	2945	2945	0
72	20250326	192800	122593710	2945	2945	2945	2945	0
73	20250326	192700	122593710	2945	2945	2945	2945	0
74	20250326	192600	122593710	2945	2945	2945	2945	0
75	20250326	192500	122593710	2945	2945	2945	2945	0
76	20250326	192400	122593710	2945	2945	2945	2945	0
77	20250326	192300	122593710	2945	2945	2945	2945	0
78	20250326	192200	122593710	2945	2945	2945	2945	0
79	20250326	192100	122593710	2945	2945	2945	2945	0
80	20250326	192000	122593710	2945	2945	2945	2945	0
81	20250326	191900	122593710	2945	2945	2945	2945	0
82	20250326	191800	122593710	2945	2945	2945	2945	0
83	20250326	191700	122593710	2945	2945	2945	2945	0
84	20250326	191600	122593710	2945	2945	2945	2945	0
85	20250326	191500	122593710	2945	2945	2945	2945	0
86	20250326	191400	122593710	2945	2945	2945	2945	0
87	20250326	191300	122593710	2945	2945	2945	2945	0
88	20250326	191200	122593710	2945	2945	2945	2945	0
89	20250326	191100	122593710	2945	2945	2945	2945	0
90	20250326	191000	122593710	2945	2945	2945	2945	0
91	20250326	190900	122593710	2945	2945	2945	2945	0
92	20250326	190800	122593710	2945	2945	2945	2945	1269
93	20250326	190700	122593710	2945	2945	2945	2945	0
94	20250326	190600	122593710	2945	2945	2945	2945	0
95	20250326	190500	122593710	2945	2945	2945	2945	0
96	20250326	190400	122593710	2945	2945	2945	2945	0
97	20250326	190300	122593710	2945	2945	2945	2945	0
98	20250326	190200	122593710	2945	2945	2945	2945	0
99	20250326	190100	122593710	2945	2945	2945	2945	0
100	20250326	190000	122593710	2945	2945	2945	2945	0
101	20250326	185900	122593710	2945	2945	2945	2945	0
102	20250326	185800	122593710	2945	2945	2945	2945	0
103	20250326	185700	122593710	2945	2945	2945	2945	0
104	20250326	185600	122593710	2945	2945	2945	2945	0
105	20250326	185500	122593710	2945	2945	2945	2945	0
106	20250326	185400	122593710	2945	2945	2945	2945	0
107	20250326	185300	122593710	2945	2945	2945	2945	0
108	20250326	185200	122593710	2945	2945	2945	2945	0
109	20250326	185100	122593710	2945	2945	2945	2945	0
110	20250326	185000	122593710	2945	2945	2945	2945	0
111	20250326	184900	122593710	2945	2945	2945	2945	0
112	20250326	184800	122593710	2945	2945	2945	2945	0
113	20250326	184700	122593710	2945	2945	2945	2945	0
114	20250326	184600	122593710	2945	2945	2945	2945	0
115	20250326	184500	122593710	2945	2945	2945	2945	0
116	20250326	184400	122593710	2945	2945	2945	2945	0
117	20250326	184300	122593710	2945	2945	2945	2945	0
118	20250326	184200	122593710	2945	2945	2945	2945	0
119	20250326	184100	122593710	2945	2945	2945	2945	0
120	20250326	184000	122593710	2945	2945	2945	2945	0
121	20250326	183900	122593710	2945	2945	2945	2945	0
122	20250326	183800	122593710	2945	2945	2945	2945	1269
123	20250326	183700	122593710	2945	2945	2945	2945	0
124	20250326	183600	122593710	2945	2945	2945	2945	0
125	20250326	183500	122593710	2945	2945	2945	2945	0
126	20250326	183400	122593710	2945	2945	2945	2945	0
127	20250326	183300	122593710	2945	2945	2945	2945	0
128	20250326	183200	122593710	2945	2945	2945	2945	0
129	20250326	183100	122593710	2945	2945	2945	2945	0
130	20250326	183000	122593710	2945	2945	2945	2945	0
131	20250326	182900	122593710	2945	2945	2945	2945	0
132	20250326	182800	122593710	2945	2945	2945	2945	0
133	20250326	182700	122593710	2945	2945	2945	2945	0
134	20250326	182600	122593710	2945	2945	2945	2945	0
135	20250326	182500	122593710	2945	2945	2945	2945	0
136	20250326	182400	122593710	2945	2945	2945	2945	0
137	20250326	182300	122593710	2945	2945	2945	2945	0
138	20250326	182200	122593710	2945	2945	2945	2945	0
139	20250326	182100	122593710	2945	2945	2945	2945	0
140	20250326	182000	122593710	2945	2945	2945	2945	0
141	20250326	181900	122593710	2945	2945	2945	2945	0
142	20250326	181800	122593710	2945	2945	2945	2945	0
143	20250326	181700	122593710	2945	2945	2945	2945	0
144	20250326	181600	122593710	2945	2945	2945	2945	0
145	20250326	181500	122593710	2945	2945	2945	2945	0
146	20250326	181400	122593710	2945	2945	2945	2945	0
147	20250326	181300	122593710	2945	2945	2945	2945	0
148	20250326	181200	122593710	2945	2945	2945	2945	0
149	20250326	181100	122593710	2945	2945	2945	2945	0
150	20250326	181000	122593710	2945	2945	2945	2945	0
151	20250326	180900	122593710	2945	2945	2945	2945	0
152	20250326	180800	122593710	2945	2945	2945	2945	1269
153	20250326	180700	122593710	2945	2945	2945	2945	0
154	20250326	180600	122593710	2945	2945	2945	2945	0
155	20250326	180500	122593710	2945	2945	2945	2945	0
156	20250326	180400	122593710	2945	2945	2945	2945	0
157	20250326	180300	122593710	2945	2945	2945	2945	0
158	20250326	180200	122593710	2945	2945	2945	2945	0
159	20250326	180100	122593710	2945	2945	2945	2945	0
160	20250326	180000	122593710	2945	2945	2945	2945	0
161	20250326	175900	122593710	2945	2945	2945	2945	0
162	20250326	175800	122593710	2945	2945	2945	2945	0
163	20250326	175700	122593710	2945	2945	2945	2945	0
164	20250326	175600	122593710	2945	2945	2945	2945	0
165	20250326	175500	122593710	2945	2945	2945	2945	0
166	20250326	175400	122593710	2945	2945	2945	2945	0
167	20250326	175300	122593710	2945	2945	2945	2945	0
168	20250326	175200	122593710	2945	2945	2945	2945	0
169	20250326	175100	122593710	2945	2945	2945	2945	0
170	20250326	175000	122593710	2945	2945	2945	2945	0
171	20250326	174900	122593710	2945	2945	2945	2945	0
172	20250326	174800	122593710	2945	2945	2945	2945	0
173	20250326	174700	122593710	2945	2945	2945	2945	0
174	20250326	174600	122593710	2945	2945	2945	2945	0
175	20250326	174500	122593710	2945	2945	2945	2945	0
176	20250326	174400	122593710	2945	2945	2945	2945	0
177	20250326	174300	122593710	2945	2945	2945	2945	0
178	20250326	174200	122593710	2945	2945	2945	2945	0
179	20250326	174100	122593710	2945	2945	2945	2945	0
180	20250326	174000	122593710	2945	2945	2945	2945	0
181	20250326	173900	122593710	2945	2945	2945	2945	0
182	20250326	173800	122593710	2945	2945	2945	2945	1269
183	20250326	173700	122593710	2945	2945	2945	2945	0
184	20250326	173600	122593710	2945	2945	2945	2945	0
185	20250326	173500	122593710	2945	2945	2945	2945	0
186	20250326	173400	122593710	2945	2945	2945	2945	0
187	20250326	173300	122593710	2945	2945	2945	2945	0
188	20250326	173200	122593710	2945	2945	2945	2945	0
189	20250326	173100	122593710	2945	2945	2945	2945	0
190	20250326	173000	122593710	2945	2945	2945	2945	0
191	20250326	172900	122593710	2945	2945	2945	2945	0
192	20250326	172800	122593710	2945	2945	2945	2945	0
193	20250326	172700	122593710	2945	2945	2945	2945	0
194	20250326	172600	122593710	2945	2945	2945	2945	0
195	20250326	172500	122593710	2945	2945	2945	2945	0
196	20250326	172400	122593710	2945	2945	2945	2945	0
197	20250326	172300	122593710	2945	2945	2945	2945	0
198	20250326	172200	122593710	2945	2945	2945	2945	0
199	20250326	172100	122593710	2945	2945	2945	2945	0
200	20250326	172000	122593710	2945	2945	2945	2945	0
201	20250326	171900	122593710	2945	2945	2945	2945	0
202	20250326	171800	122593710	2945	2945	2945	2945	0
203	20250326	171700	122593710	2945	2945	2945	2945	0
204	20250326	171600	122593710	2945	2945	2945	2945	0
205	20250326	171500	122593710	2945	2945	2945	2945	0
206	20250326	171400	122593710	2945	2945	2945	2945	0
207	20250326	171300	122593710	2945	2945	2945	2945	0
208	20250326	171200	122593710	2945	2945	2945	2945	0
209	20250326	171100	122593710	2945	2945	2945	2945	0
210	20250326	171000	122593710	2945	2945	2945	2945	0
211	20250326	170900	122593710	2945	2945	2945	2945	0
212	20250326	170800	122593710	2945	2945	2945	2945	1269
213	20250326	170700	122593710	2945	2945	2945	2945	0
214	20250326	170600	122593710	2945	2945	2945	2945	0
215	20250326	170500	122593710	2945	2945	2945	2945	0
216	20250326	170400	122593710	2945	2945	2945	2945	0
217	20250326	170300	122593710	2945	2945	2945	2945	0
218	20250326	170200	122593710	2945	2945	2945	2945	0
219	20250326	170100	122593710	2945	2945	2945	2945	0
220	20250326	170000	122593710	2945	2945	2945	2945	0
221	20250326	165900	122593710	2945	2945	2945	2945	0
222	20250326	165800	122593710	2945	2945	2945	2945	0
223	20250326	165700	122593710	2945	2945	2945	2945	0
224	20250326	165600	122593710	2945	2945	2945	2945	0
225	20250326	165500	122593710	2945	2945	2945	2945	0
226	20250326	165400	122593710	2945	2945	2945	2945	0
227	20250326	165300	122593710	2945	2945	2945	2945	0
228	20250326	165200	122593710	2945	2945	2945	2945	0
229	20250326	165100	122593710	2945	2945	2945	2945	0
230	20250326	165000	122593710	2945	2945	2945	2945	0
231	20250326	164900	122593710	2945	2945	2945	2945	0
232	20250326	164800	122593710	2945	2945	2945	2945	0
233	20250326	164700	122593710	2945	2945	2945	2945	0
234	20250326	164600	122593710	2945	2945	2945	2945	0
235	20250326	164500	122593710	2945	2945	2945	2945	0
236	20250326	164400	122593710	2945	2945	2945	2945	0
237	20250326	164300	122593710	2945	2945	2945	2945	0
238	20250326	164200	122593710	2945	2945	2945	2945	0
239	20250326	164100	122593710	2945	2945	2945	2945	0
240	20250326	164000	122593710	2945	2945	2945	2945	0
241	20250326	163900	122593710	2945	2945	2945	2945	0
242	20250326	163800	122593710	2945	2945	2945	2945	1269
243	20250326	163700	122593710	2945	2945	2945	2945	0
244	20250326	163600	122593710	2945	2945	2945	2945	0
245	20250326	163500	122593710	2945	2945	2945	2945	0
246	20250326	163400	122593710	2945	2945	2945	2945	0
247	20250326	163300	122593710	2945	2945	2945	2945	0
248	20250326	163200	122593710	2945	2945	2945	2945	0
249	20250326	163100	122593710	2945	2945	2945	2945	0
250	20250326	163000	122593710	2945	2945	2945	2945	0
251	20250326	162900	122593710	2945	2945	2945	2945	0
252	20250326	162800	122593710	2945	2945	2945	2945	0
253	20250326	162700	122593710	2945	2945	2945	2945	0
254	20250326	162600	122593710	2945	2945	2945	2945	0
255	20250326	162500	122593710	2945	2945	2945	2945	0
256	20250326	162400	122593710	2945	2945	2945	2945	0
257	20250326	162300	122593710	2945	2945	2945	2945	0
258	20250326	162200	122593710	2945	2945	2945	2945	0
259	20250326	162100	122593710	2945	2945	2945	2945	0
260	20250326	162000	122593710	2945	2945	2945	2945	0
261	20250326	161900	122593710	2945	2945	2945	2945	0
262	20250326	161800	122593710	2945	2945	2945	2945	0
263	20250326	161700	122593710	2945	2945	2945	2945	0
264	20250326	161600	122593710	2945	2945	2945	2945	0
265	20250326	161500	122593710	2945	2945	2945	2945	0
266	20250326	161400	122593710	2945	2945	2945	2945	0
267	20250326	161300	122593710	2945	2945	2945	2945	0
268	20250326	161200	122593710	2945	2945	2945	2945	0
269	20250326	161100	122593710	2945	2945	2945	2945	0
270	20250326	161000	122593710	2945	2945	2945	2945	0
271	20250326	160900	122593710	2945	2945	2945	2945	0
272	20250326	160800	122593710	2945	2945	2945	2945	1269
273	20250326	160700	122593710	2945	2945	2945	2945	0
274	20250326	160600	122593710	2945	2945	2945	2945	0
275	20250326	160500	122593710	2945	2945	2945	2945	0
276	20250326	160400	122593710	2945	2945	2945	2945	0
277	20250326	160300	122593710	2945	2945	2945	2945	0
278	20250326	160200	122593710	2945	2945	2945	2945	0
279	20250326	160100	122593710	2945	2945	2945	2945	0
280	20250326	160000	122593710	2945	2945	2945	2945	0
281	20250326	155900	122593710	2945	2945	2945	2945	0
282	20250326	155800	122593710	2945	2945	2945	2945	0
283	20250326	155700	122593710	2945	2945	2945	2945	0
284	20250326	155600	122593710	2945	2945	2945	2945	0
285	20250326	155500	122593710	2945	2945	2945	2945	0
286	20250326	155400	122593710	2945	2945	2945	2945	0
287	20250326	155300	122593710	2945	2945	2945	2945	0
288	20250326	155200	122593710	2945	2945	2945	2945	0
289	20250326	155100	122593710	2945	2945	2945	2945	0
290	20250326	155000	122593710	2945	2945	2945	2945	0
291	20250326	154900	122593710	2945	2945	2945	2945	0
292	20250326	154800	122593710	2945	2945	2945	2945	0
293	20250326	154700	122593710	2945	2945	2945	2945	0
294	20250326	154600	122593710	2945	2945	2945	2945	0
295	20250326	154500	122593710	2945	2945	2945	2945	0
296	20250326	154400	122593710	2945	2945	2945	2945	0
297	20250326	154300	122593710	2945	2945	2945	2945	0
298	20250326	154200	122593710	2945	2945	2945	2945	0
299	20250326	154100	122593710	2945	2945	2945	2945	0
300	20250326	154000	122593710	2945	2945	2945	2945	0
301	20250326	153900	122593710	2945	2945	2945	2945	0
302	20250326	153800	122593710	2945	2945	2945	2945	1269
303	20250326	153700	122593710	2945	2945	2945	2945	0
304	20250326	153600	122593710	2945	2945	2945	2945	0
305	20250326	153500	122593710	2945	2945	2945	2945	0
306	20250326	153400	122593710	2945	2945	2945	2945	0
307	20250326	153300	122593710	2945	2945	2945	2945	0
308	20250326	153200	122593710	2945	2945	2945	2945	0
309	20250326	153100	122593710	2945	2945	2945	2945	0
310	20250326	153000	122593710	2945	2945	2945	2945	1269
311	20250326	152900	118856505	2940	2940	2940	2940	0
312	20250326	152800	118856505	2940	2940	2940	2940	0
313	20250326	152700	118856505	2940	2940	2940	2940	0
314	20250326	152600	118856505	2940	2940	2940	2940	0
315	20250326	152500	118856505	2940	2940	2940	2940	0
316	20250326	152400	118856505	2940	2940	2940	2940	0
317	20250326	152300	118856505	2940	2940	2940	2940	0
318	20250326	152200	118856505	2940	2940	2940	2940	0
319	20250326	152100	118856505	2940	2940	2940	2940	0
320	20250326	152000	118856505	2940	2940	2940	2940	0
321	20250326	151900	118856505	2940	2920	2940	2920	886
322	20250326	151800	116264055	2920	2920	2920	2920	417
323	20250326	151700	115046415	2920	2915	2920	2915	451
324	20250326	151600	113730210	2915	2915	2915	2915	574
325	20250326	151500	112057000	2915	2900	2915	2880	156
326	20250326	151400	111606890	2920	2920	2920	2920	0
327	20250326	151300	111606890	2920	2920	2920	2920	0
328	20250326	151200	111606890	2920	2920	2920	2920	0
329	20250326	151100	111606890	2920	2920	2920	2920	0
330	20250326	151000	111606890	2920	2920	2920	2920	0
331	20250326	150900	111606890	2920	2920	2920	2920	0
332	20250326	150800	111606890	2920	2920	2920	2920	7
333	20250326	150700	111586450	2920	2920	2920	2920	63
334	20250326	150600	111402490	2920	2920	2920	2920	1
335	20250326	150500	111399570	2925	2895	2925	2895	153
336	20250326	150400	110956570	2895	2895	2895	2895	0
337	20250326	150300	110956570	2895	2895	2895	2895	0
338	20250326	150200	110956570	2895	2895	2895	2895	20
339	20250326	150100	110898670	2895	2895	2895	2895	0
340	20250326	150000	110898670	2895	2895	2895	2895	0
341	20250326	145900	110898670	2895	2895	2895	2895	10
342	20250326	145800	110869720	2895	2895	2895	2895	0
343	20250326	145700	110869720	2895	2895	2895	2895	0
344	20250326	145600	110869720	2895	2895	2895	2895	0
345	20250326	145500	110869720	2895	2895	2895	2895	10
346	20250326	145400	110840770	2895	2895	2895	2895	1
347	20250326	145300	110837875	2895	2895	2895	2895	0
348	20250326	145200	110837875	2895	2895	2895	2895	0
349	20250326	145100	110837875	2895	2895	2895	2895	0
350	20250326	145000	110837875	2895	2895	2895	2895	0
351	20250326	144900	110837875	2895	2895	2895	2895	0
352	20250326	144800	110837875	2895	2890	2895	2890	8
353	20250326	144700	110814750	2890	2890	2890	2890	0
354	20250326	144600	110814750	2890	2880	2890	2880	2
355	20250326	144500	110808980	2890	2890	2890	2890	150
356	20250326	144400	110375480	2890	2895	2895	2890	151
357	20250326	144300	109938340	2900	2900	2900	2900	0
358	20250326	144200	109938340	2900	2900	2900	2900	0
359	20250326	144100	109938340	2900	2885	2900	2885	53
360	20250326	144000	109785050	2885	2885	2885	2885	2
361	20250326	143900	109779280	2885	2885	2885	2885	0
362	20250326	143800	109779280	2885	2885	2885	2885	50
363	20250326	143700	109635030	2885	2885	2885	2885	0
364	20250326	143600	109635030	2885	2885	2885	2885	0
365	20250326	143500	109635030	2885	2885	2885	2885	0
366	20250326	143400	109635030	2885	2885	2885	2885	0
367	20250326	143300	109635030	2885	2885	2885	2885	0
368	20250326	143200	109635030	2885	2885	2885	2885	0
369	20250326	143100	109635030	2885	2885	2885	2885	0
370	20250326	143000	109635030	2885	2885	2885	2885	0
371	20250326	142900	109635030	2885	2885	2885	2885	0
372	20250326	142800	109635030	2885	2885	2885	2885	0
373	20250326	142700	109635030	2885	2885	2885	2885	0
374	20250326	142600	109635030	2885	2885	2885	2885	1
375	20250326	142500	109632145	2885	2885	2885	2885	4
376	20250326	142400	109620605	2875	2875	2875	2875	0
377	20250326	142300	109620605	2875	2875	2875	2875	0
378	20250326	142200	109620605	2875	2875	2875	2875	0
379	20250326	142100	109620605	2875	2875	2875	2875	0
380	20250326	142000	109620605	2875	2875	2875	2875	231
381	20250326	141900	108956480	2885	2875	2885	2875	11
382	20250326	141800	108924845	2895	2895	2895	2895	2
383	20250326	141700	108919055	2895	2895	2895	2895	0
384	20250326	141600	108919055	2895	2895	2895	2895	0
385	20250326	141500	108919055	2895	2895	2895	2895	0
386	20250326	141400	108919055	2895	2895	2895	2895	0
387	20250326	141300	108919055	2895	2895	2895	2895	2
388	20250326	141200	108913265	2895	2895	2895	2895	0
389	20250326	141100	108913265	2895	2895	2895	2895	2
390	20250326	141000	108907475	2895	2895	2895	2895	0
391	20250326	140900	108907475	2895	2895	2895	2895	0
392	20250326	140800	108907475	2895	2895	2895	2895	0
393	20250326	140700	108907475	2895	2895	2895	2895	0
394	20250326	140600	108907475	2895	2895	2895	2895	0
395	20250326	140500	108907475	2895	2895	2895	2895	0
396	20250326	140400	108907475	2895	2895	2895	2895	0
397	20250326	140300	108907475	2895	2890	2895	2890	2
398	20250326	140200	108901690	2875	2875	2875	2875	1
399	20250326	140100	108898815	2900	2900	2900	2900	0
400	20250326	140000	108898815	2900	2900	2900	2900	0
401	20250326	135900	108898815	2900	2900	2900	2900	0
402	20250326	135800	108898815	2900	2900	2900	2900	0
403	20250326	135700	108898815	2900	2900	2900	2900	0
404	20250326	135600	108898815	2900	2900	2900	2900	2
405	20250326	135500	108893015	2900	2900	2900	2900	0
406	20250326	135400	108893015	2900	2900	2900	2900	0
407	20250326	135300	108893015	2900	2900	2900	2900	0
408	20250326	135200	108893015	2900	2900	2900	2900	0
409	20250326	135100	108893015	2900	2900	2900	2900	0
410	20250326	135000	108893015	2900	2875	2900	2875	15
411	20250326	134900	108849865	2875	2890	2900	2875	2239
412	20250326	134800	102391935	2890	2890	2890	2890	0
413	20250326	134700	102391935	2890	2890	2890	2890	0
414	20250326	134600	102391935	2890	2890	2890	2890	0
415	20250326	134500	102391935	2890	2890	2890	2890	0
416	20250326	134400	102391935	2890	2890	2890	2890	0
417	20250326	134300	102391935	2890	2890	2890	2890	200
418	20250326	134200	101813935	2890	2890	2890	2890	0
419	20250326	134100	101813935	2890	2870	2890	2870	300
420	20250326	134000	100951515	2870	2870	2870	2870	0
421	20250326	133900	100951515	2870	2875	2875	2870	136
422	20250326	133800	100561170	2890	2885	2890	2885	119
423	20250326	133700	100217350	2890	2890	2890	2890	1
424	20250326	133600	100214460	2895	2895	2895	2895	2
425	20250326	133500	100208670	2900	2900	2900	2900	3
426	20250326	133400	100199970	2875	2880	2880	2875	525
427	20250326	133300	98690440	2900	2900	2900	2900	10
428	20250326	133200	98661440	2900	2900	2900	2900	0
429	20250326	133100	98661440	2900	2880	2900	2880	12
430	20250326	133000	98626840	2900	2900	2900	2900	0
431	20250326	132900	98626840	2900	2900	2900	2900	20
432	20250326	132800	98568840	2900	2900	2900	2900	0
433	20250326	132700	98568840	2900	2900	2900	2900	0
434	20250326	132600	98568840	2900	2900	2900	2900	0
435	20250326	132500	98568840	2900	2900	2900	2900	0
436	20250326	132400	98568840	2900	2900	2900	2900	0
437	20250326	132300	98568840	2900	2900	2900	2900	0
438	20250326	132200	98568840	2900	2900	2900	2900	0
439	20250326	132100	98568840	2900	2900	2900	2900	2
440	20250326	132000	98563040	2900	2900	2900	2900	200
441	20250326	131900	97983040	2900	2900	2900	2900	0
442	20250326	131800	97983040	2900	2900	2900	2900	0
443	20250326	131700	97983040	2900	2900	2900	2900	0
444	20250326	131600	97983040	2900	2900	2900	2900	0
445	20250326	131500	97983040	2900	2900	2900	2900	0
446	20250326	131400	97983040	2900	2900	2900	2900	0
447	20250326	131300	97983040	2900	2900	2900	2900	0
448	20250326	131200	97983040	2900	2900	2900	2900	2
449	20250326	131100	97977240	2900	2900	2900	2900	0
450	20250326	131000	97977240	2900	2900	2900	2900	0
451	20250326	130900	97977240	2900	2900	2900	2900	0
452	20250326	130800	97977240	2900	2900	2900	2900	0
453	20250326	130700	97977240	2900	2900	2900	2900	0
454	20250326	130600	97977240	2900	2900	2900	2900	0
455	20250326	130500	97977240	2900	2900	2900	2900	0
456	20250326	130400	97977240	2900	2900	2900	2900	0
457	20250326	130300	97977240	2900	2900	2900	2900	0
458	20250326	130200	97977240	2900	2865	2900	2865	2382
459	20250326	130100	91152680	2865	2860	2865	2860	523
460	20250326	130000	89655315	2855	2865	2865	2855	1057
461	20250326	125900	86630360	2865	2870	2900	2865	1938
462	20250326	125800	81077245	2900	2895	2900	2875	1006
463	20250326	125700	78184200	2900	2900	2900	2900	1
464	20250326	125600	78181300	2880	2880	2880	2880	200
465	20250326	125500	77605300	2875	2885	2885	2875	2499
466	20250326	125400	70408640	2920	2890	2920	2885	1542
467	20250326	125300	65958565	2920	2920	2920	2920	0
468	20250326	125200	65958565	2920	2905	2920	2905	80
469	20250326	125100	65726135	2905	2890	2905	2890	1818
470	20250326	125000	60471815	2890	2890	2920	2890	880
471	20250326	124900	57928555	2895	2895	2895	2895	64
472	20250326	124800	57743275	2920	2920	2920	2920	0
473	20250326	124700	57743275	2920	2900	2920	2900	28
474	20250326	124600	57661975	2925	2920	2925	2920	18
475	20250326	124500	57609405	2900	2925	2925	2900	1500
476	20250326	124400	53246905	2925	2925	2925	2925	0
477	20250326	124300	53246905	2925	2925	2925	2925	0
478	20250326	124200	53246905	2925	2925	2925	2925	0
479	20250326	124100	53246905	2925	2915	2930	2915	140
480	20250326	124000	52838395	2915	2900	2915	2900	3100
481	20250326	123900	43848365	2900	2900	2900	2900	1000
482	20250326	123800	40948365	2900	2900	2900	2900	34
483	20250326	123700	40849765	2900	2900	2900	2900	18
484	20250326	123600	40797565	2900	2900	2900	2900	268
485	20250326	123500	40020365	2900	2900	2900	2900	30
486	20250326	123400	39933365	2900	2900	2900	2900	12
487	20250326	123300	39898565	2900	2900	2900	2900	1
488	20250326	123200	39895665	2895	2905	2905	2895	1333
489	20250326	123100	36029255	2945	2945	2945	2945	5
490	20250326	123000	36014530	2945	2945	2945	2945	0
491	20250326	122900	36014530	2945	2920	2945	2900	1147
492	20250326	122800	32680260	2950	2950	2950	2950	2
493	20250326	122700	32674360	2950	2950	2950	2950	0
494	20250326	122600	32674360	2950	2950	2950	2950	0
495	20250326	122500	32674360	2950	2950	2950	2950	0
496	20250326	122400	32674360	2950	2950	2950	2950	1
497	20250326	122300	32671410	2955	2955	2955	2955	0
498	20250326	122200	32671410	2955	2955	2955	2955	0
499	20250326	122100	32671410	2955	2955	2955	2955	0
500	20250326	122000	32671410	2955	2955	2955	2955	0
501	20250326	121900	32671410	2955	2955	2955	2955	0
502	20250326	121800	32671410	2955	2955	2955	2955	0
503	20250326	121700	32671410	2955	2950	2955	2950	23
504	20250326	121600	32603545	2950	2950	2950	2950	20
505	20250326	121500	32544545	2955	2955	2955	2955	0
506	20250326	121400	32544545	2955	2955	2955	2955	0
507	20250326	121300	32544545	2955	2955	2955	2955	1
508	20250326	121200	32541590	2950	2950	2950	2950	0
509	20250326	121100	32541590	2950	2950	2950	2950	0
510	20250326	121000	32541590	2950	2950	2950	2950	0
511	20250326	120900	32541590	2950	2950	2950	2950	842
512	20250326	120800	30057690	2950	2950	2950	2950	0
513	20250326	120700	30057690	2950	2950	2950	2950	0
514	20250326	120600	30057690	2950	2950	2950	2950	3
515	20250326	120500	30048840	2950	2950	2950	2950	0
516	20250326	120400	30048840	2950	2950	2950	2950	0
517	20250326	120300	30048840	2950	2950	2950	2950	0
518	20250326	120200	30048840	2950	2950	2950	2950	0
519	20250326	120100	30048840	2950	2950	2950	2950	0
520	20250326	120000	30048840	2950	2950	2950	2950	0
521	20250326	115900	30048840	2950	2950	2950	2950	0
522	20250326	115800	30048840	2950	2950	2950	2950	0
523	20250326	115700	30048840	2950	2950	2950	2950	0
524	20250326	115600	30048840	2950	2950	2950	2950	0
525	20250326	115500	30048840	2950	2950	2950	2950	0
526	20250326	115400	30048840	2950	2950	2950	2950	0
527	20250326	115300	30048840	2950	2950	2950	2950	0
528	20250326	115200	30048840	2950	2950	2950	2950	0
529	20250326	115100	30048840	2950	2950	2950	2950	0
530	20250326	115000	30048840	2950	2950	2950	2950	0
531	20250326	114900	30048840	2950	2950	2950	2950	0
532	20250326	114800	30048840	2950	2950	2950	2950	0
533	20250326	114700	30048840	2950	2950	2950	2950	0
534	20250326	114600	30048840	2950	2950	2950	2950	0
535	20250326	114500	30048840	2950	2950	2950	2950	0
536	20250326	114400	30048840	2950	2950	2950	2950	3
537	20250326	114300	30039990	2950	2950	2950	2950	1
538	20250326	114200	30037040	2950	2950	2950	2950	0
539	20250326	114100	30037040	2950	2950	2950	2950	30
540	20250326	114000	29948540	2950	2950	2950	2950	0
541	20250326	113900	29948540	2950	2950	2950	2950	0
542	20250326	113800	29948540	2950	2950	2950	2950	0
543	20250326	113700	29948540	2950	2950	2950	2950	83
544	20250326	113600	29703690	2955	2955	2955	2955	0
545	20250326	113500	29703690	2955	2955	2955	2955	0
546	20250326	113400	29703690	2955	2955	2955	2955	0
547	20250326	113300	29703690	2955	2955	2955	2955	0
548	20250326	113200	29703690	2955	2955	2955	2955	0
549	20250326	113100	29703690	2955	2955	2955	2955	0
550	20250326	113000	29703690	2955	2955	2955	2955	0
551	20250326	112900	29703690	2955	2955	2955	2955	0
552	20250326	112800	29703690	2955	2955	2955	2955	0
553	20250326	112700	29703690	2955	2955	2955	2955	84
554	20250326	112600	29455470	2955	2955	2955	2955	0
555	20250326	112500	29455470	2955	2955	2955	2955	0
556	20250326	112400	29455470	2955	2955	2955	2955	0
557	20250326	112300	29455470	2955	2955	2955	2955	0
558	20250326	112200	29455470	2955	2955	2955	2955	3
559	20250326	112100	29446605	2955	2955	2955	2955	0
560	20250326	112000	29446605	2955	2955	2955	2955	0
561	20250326	111900	29446605	2955	2955	2955	2955	0
562	20250326	111800	29446605	2955	2955	2955	2955	0
563	20250326	111700	29446605	2955	2950	2955	2950	84
564	20250326	111600	29198725	2950	2950	2950	2950	0
565	20250326	111500	29198725	2950	2950	2950	2950	15
566	20250326	111400	29154475	2950	2950	2950	2950	0
567	20250326	111300	29154475	2950	2950	2950	2950	0
568	20250326	111200	29154475	2950	2950	2950	2950	0
569	20250326	111100	29154475	2950	2950	2950	2950	0
570	20250326	111000	29154475	2950	2950	2950	2950	0
571	20250326	110900	29154475	2950	2950	2950	2950	0
572	20250326	110800	29154475	2950	2950	2950	2950	0
573	20250326	110700	29154475	2950	2950	2950	2950	84
574	20250326	110600	28906675	2950	2950	2950	2950	0
575	20250326	110500	28906675	2950	2950	2950	2950	0
576	20250326	110400	28906675	2950	2950	2950	2950	2
577	20250326	110300	28900775	2950	2950	2950	2950	0
578	20250326	110200	28900775	2950	2950	2950	2950	0
579	20250326	110100	28900775	2950	2950	2950	2950	0
580	20250326	110000	28900775	2950	2950	2950	2950	3
581	20250326	105900	28891925	2955	2955	2955	2955	0
582	20250326	105800	28891925	2955	2950	2955	2950	100
583	20250326	105700	28596825	2955	2950	2955	2950	84
584	20250326	105600	28348860	2950	2950	2950	2950	0
585	20250326	105500	28348860	2950	2950	2950	2950	0
586	20250326	105400	28348860	2950	2950	2950	2950	0
587	20250326	105300	28348860	2950	2950	2950	2950	0
588	20250326	105200	28348860	2950	2950	2950	2950	0
589	20250326	105100	28348860	2950	2950	2950	2950	0
590	20250326	105000	28348860	2950	2950	2950	2950	0
591	20250326	104900	28348860	2950	2950	2950	2950	0
592	20250326	104800	28348860	2950	2950	2950	2950	0
593	20250326	104700	28348860	2950	2950	2950	2950	84
594	20250326	104600	28101060	2950	2950	2950	2950	0
595	20250326	104500	28101060	2950	2950	2950	2950	0
596	20250326	104400	28101060	2950	2950	2950	2950	1
597	20250326	104300	28098110	2950	2950	2950	2950	0
598	20250326	104200	28098110	2950	2950	2950	2950	0
599	20250326	104100	28098110	2950	2950	2950	2950	0
600	20250326	104000	28098110	2950	2950	2950	2950	1
601	20250326	103900	28095160	2950	2950	2950	2950	0
602	20250326	103800	28095160	2950	2950	2950	2950	3
603	20250326	103700	28086310	2955	2955	2955	2955	86
604	20250326	103600	27832180	2955	2925	2955	2925	56
605	20250326	103500	27667100	2925	2925	2925	2925	25
606	20250326	103400	27593975	2955	2955	2955	2955	0
607	20250326	103300	27593975	2955	2955	2955	2955	0
608	20250326	103200	27593975	2955	2930	2955	2930	376
609	20250326	103100	26492090	2930	2935	2935	2930	45
610	20250326	103000	26360190	2960	2960	2960	2960	0
611	20250326	102900	26360190	2960	2960	2960	2960	0
612	20250326	102800	26360190	2960	2955	2960	2955	300
613	20250326	102700	25472390	2960	2935	2960	2935	92
614	20250326	102600	25200600	2960	2960	2960	2960	0
615	20250326	102500	25200600	2960	2960	2960	2960	0
616	20250326	102400	25200600	2960	2960	2960	2960	0
617	20250326	102300	25200600	2960	2960	2960	2960	0
618	20250326	102200	25200600	2960	2960	2960	2960	0
619	20250326	102100	25200600	2960	2960	2960	2960	0
620	20250326	102000	25200600	2960	2960	2960	2960	0
621	20250326	101900	25200600	2960	2960	2960	2960	0
622	20250326	101800	25200600	2960	2960	2960	2960	0
623	20250326	101700	25200600	2960	2960	2960	2960	84
624	20250326	101600	24951960	2960	2960	2960	2960	3
625	20250326	101500	24943080	2960	2960	2960	2960	0
626	20250326	101400	24943080	2960	2960	2960	2960	0
627	20250326	101300	24943080	2960	2960	2960	2960	0
628	20250326	101200	24943080	2960	2960	2960	2960	0
629	20250326	101100	24943080	2960	2960	2960	2960	0
630	20250326	101000	24943080	2960	2960	2960	2960	0
631	20250326	100900	24943080	2960	2960	2960	2960	0
632	20250326	100800	24943080	2960	2960	2960	2960	0
633	20250326	100700	24943080	2960	2960	2960	2960	84
634	20250326	100600	24694440	2960	2960	2960	2960	0
635	20250326	100500	24694440	2960	2960	2960	2960	0
636	20250326	100400	24694440	2960	2960	2960	2960	0
637	20250326	100300	24694440	2960	2960	2960	2960	0
638	20250326	100200	24694440	2960	2960	2960	2960	0
639	20250326	100100	24694440	2960	2960	2960	2960	0
640	20250326	100000	24694440	2960	2960	2960	2960	2
641	20250326	095900	24688520	2960	2960	2960	2960	0
642	20250326	095800	24688520	2960	2960	2960	2960	0
643	20250326	095700	24688520	2960	2960	2960	2960	0
644	20250326	095600	24688520	2960	2960	2960	2960	0
645	20250326	095500	24688520	2960	2920	2960	2920	4
646	20250326	095400	24676725	2960	2915	2960	2915	6
647	20250326	095300	24659015	2985	2985	2985	2985	0
648	20250326	095200	24659015	2985	2985	2985	2985	0
649	20250326	095100	24659015	2985	2960	2985	2960	806
650	20250326	095000	22272645	2955	2955	2955	2955	1441
651	20250326	094900	18014490	2955	2955	2955	2955	0
652	20250326	094800	18014490	2955	2910	2955	2910	6
653	20250326	094700	17996810	2955	2955	2955	2955	0
654	20250326	094600	17996810	2955	2935	2955	2935	48
655	20250326	094500	17855910	2935	2915	2935	2915	195
656	20250326	094400	17286975	2915	2915	2915	2915	1
657	20250326	094300	17284060	2920	2920	2920	2920	0
658	20250326	094200	17284060	2920	2895	2920	2895	51
659	20250326	094100	17136390	2920	2920	2920	2920	11
660	20250326	094000	17104270	2920	2920	2920	2920	0
661	20250326	093900	17104270	2920	2920	2920	2920	0
662	20250326	093800	17104270	2920	2920	2920	2920	0
663	20250326	093700	17104270	2920	2920	2920	2920	0
664	20250326	093600	17104270	2920	2920	2920	2920	3
665	20250326	093500	17095510	2920	2920	2920	2920	0
666	20250326	093400	17095510	2920	2920	2920	2920	5
667	20250326	093300	17080910	2920	2920	2920	2920	0
668	20250326	093200	17080910	2920	2915	2920	2895	4913
669	20250326	093100	2807745	2915	2915	2925	2915	102
670	20250326	093000	2510405	2935	2935	2935	2935	0
671	20250326	092900	2510405	2935	2935	2935	2935	0
672	20250326	092800	2510405	2935	2935	2935	2935	5
673	20250326	092700	2495730	2935	2915	2935	2915	6
674	20250326	092600	2478220	2935	2935	2935	2915	4
675	20250326	092500	2466520	2935	2930	2935	2930	50
676	20250326	092400	2319945	2935	2935	2935	2935	6
677	20250326	092300	2302335	2930	2935	2935	2930	273
678	20250326	092200	1501340	2940	2940	2940	2940	5
679	20250326	092100	1486640	2940	2940	2940	2940	0
680	20250326	092000	1486640	2940	2940	2940	2940	0
681	20250326	091900	1486640	2940	2940	2940	2940	0
682	20250326	091800	1486640	2940	2940	2940	2940	0
683	20250326	091700	1486640	2940	2940	2940	2940	0
684	20250326	091600	1486640	2940	2940	2940	2940	0
685	20250326	091500	1486640	2940	2940	2940	2940	3
686	20250326	091400	1477820	2965	2965	2965	2965	0
687	20250326	091300	1477820	2965	2965	2965	2965	0
688	20250326	091200	1477820	2965	2965	2965	2965	0
689	20250326	091100	1477820	2965	2965	2965	2965	3
690	20250326	091000	1468925	2940	2970	2970	2940	267
691	20250326	090900	683915	2970	2970	2970	2970	0
692	20250326	090800	683915	2970	2940	2970	2940	2
693	20250326	090700	678005	2970	2970	2970	2970	9
694	20250326	090600	651275	2970	2970	2970	2935	5
695	20250326	090500	636470	2990	2990	2990	2990	0
696	20250326	090400	636470	2990	2990	2990	2990	0
697	20250326	090300	636470	2990	2990	2990	2990	0
698	20250326	090200	636470	2990	2990	2990	2990	8
699	20250326	090100	612550	2995	2995	2995	2995	0
700	20250326	090000	612550	2995	2970	2995	2970	206