KissMeData/131220/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	202200	16686730	4375	4375	4375	4375	1326
3	20250326	202100	16686730	4375	4375	4375	4375	0
4	20250326	202000	16686730	4375	4375	4375	4375	0
5	20250326	201900	16686730	4375	4375	4375	4375	0
6	20250326	201800	16686730	4375	4375	4375	4375	0
7	20250326	201700	16686730	4375	4375	4375	4375	0
8	20250326	201600	16686730	4375	4375	4375	4375	0
9	20250326	201500	16686730	4375	4375	4375	4375	0
10	20250326	201400	16686730	4375	4375	4375	4375	0
11	20250326	201300	16686730	4375	4375	4375	4375	0
12	20250326	201200	16686730	4375	4375	4375	4375	0
13	20250326	201100	16686730	4375	4375	4375	4375	0
14	20250326	201000	16686730	4375	4375	4375	4375	0
15	20250326	200900	16686730	4375	4375	4375	4375	0
16	20250326	200800	16686730	4375	4375	4375	4375	0
17	20250326	200700	16686730	4375	4375	4375	4375	0
18	20250326	200600	16686730	4375	4375	4375	4375	0
19	20250326	200500	16686730	4375	4375	4375	4375	0
20	20250326	200400	16686730	4375	4375	4375	4375	0
21	20250326	200300	16686730	4375	4375	4375	4375	0
22	20250326	200200	16686730	4375	4375	4375	4375	0
23	20250326	200100	16686730	4375	4375	4375	4375	0
24	20250326	200000	16686730	4375	4375	4375	4375	0
25	20250326	195900	16686730	4375	4375	4375	4375	0
26	20250326	195800	16686730	4375	4375	4375	4375	0
27	20250326	195700	16686730	4375	4375	4375	4375	0
28	20250326	195600	16686730	4375	4375	4375	4375	0
29	20250326	195500	16686730	4375	4375	4375	4375	0
30	20250326	195400	16686730	4375	4375	4375	4375	0
31	20250326	195300	16686730	4375	4375	4375	4375	0
32	20250326	195200	16686730	4375	4375	4375	4375	1326
33	20250326	195100	16686730	4375	4375	4375	4375	0
34	20250326	195000	16686730	4375	4375	4375	4375	0
35	20250326	194900	16686730	4375	4375	4375	4375	0
36	20250326	194800	16686730	4375	4375	4375	4375	0
37	20250326	194700	16686730	4375	4375	4375	4375	0
38	20250326	194600	16686730	4375	4375	4375	4375	0
39	20250326	194500	16686730	4375	4375	4375	4375	0
40	20250326	194400	16686730	4375	4375	4375	4375	0
41	20250326	194300	16686730	4375	4375	4375	4375	0
42	20250326	194200	16686730	4375	4375	4375	4375	0
43	20250326	194100	16686730	4375	4375	4375	4375	0
44	20250326	194000	16686730	4375	4375	4375	4375	0
45	20250326	193900	16686730	4375	4375	4375	4375	0
46	20250326	193800	16686730	4375	4375	4375	4375	0
47	20250326	193700	16686730	4375	4375	4375	4375	0
48	20250326	193600	16686730	4375	4375	4375	4375	0
49	20250326	193500	16686730	4375	4375	4375	4375	0
50	20250326	193400	16686730	4375	4375	4375	4375	0
51	20250326	193300	16686730	4375	4375	4375	4375	0
52	20250326	193200	16686730	4375	4375	4375	4375	0
53	20250326	193100	16686730	4375	4375	4375	4375	0
54	20250326	193000	16686730	4375	4375	4375	4375	0
55	20250326	192900	16686730	4375	4375	4375	4375	0
56	20250326	192800	16686730	4375	4375	4375	4375	0
57	20250326	192700	16686730	4375	4375	4375	4375	0
58	20250326	192600	16686730	4375	4375	4375	4375	0
59	20250326	192500	16686730	4375	4375	4375	4375	0
60	20250326	192400	16686730	4375	4375	4375	4375	0
61	20250326	192300	16686730	4375	4375	4375	4375	0
62	20250326	192200	16686730	4375	4375	4375	4375	1326
63	20250326	192100	16686730	4375	4375	4375	4375	0
64	20250326	192000	16686730	4375	4375	4375	4375	0
65	20250326	191900	16686730	4375	4375	4375	4375	0
66	20250326	191800	16686730	4375	4375	4375	4375	0
67	20250326	191700	16686730	4375	4375	4375	4375	0
68	20250326	191600	16686730	4375	4375	4375	4375	0
69	20250326	191500	16686730	4375	4375	4375	4375	0
70	20250326	191400	16686730	4375	4375	4375	4375	0
71	20250326	191300	16686730	4375	4375	4375	4375	0
72	20250326	191200	16686730	4375	4375	4375	4375	0
73	20250326	191100	16686730	4375	4375	4375	4375	0
74	20250326	191000	16686730	4375	4375	4375	4375	0
75	20250326	190900	16686730	4375	4375	4375	4375	0
76	20250326	190800	16686730	4375	4375	4375	4375	0
77	20250326	190700	16686730	4375	4375	4375	4375	0
78	20250326	190600	16686730	4375	4375	4375	4375	0
79	20250326	190500	16686730	4375	4375	4375	4375	0
80	20250326	190400	16686730	4375	4375	4375	4375	0
81	20250326	190300	16686730	4375	4375	4375	4375	0
82	20250326	190200	16686730	4375	4375	4375	4375	0
83	20250326	190100	16686730	4375	4375	4375	4375	0
84	20250326	190000	16686730	4375	4375	4375	4375	0
85	20250326	185900	16686730	4375	4375	4375	4375	0
86	20250326	185800	16686730	4375	4375	4375	4375	0
87	20250326	185700	16686730	4375	4375	4375	4375	0
88	20250326	185600	16686730	4375	4375	4375	4375	0
89	20250326	185500	16686730	4375	4375	4375	4375	0
90	20250326	185400	16686730	4375	4375	4375	4375	0
91	20250326	185300	16686730	4375	4375	4375	4375	0
92	20250326	185200	16686730	4375	4375	4375	4375	1326
93	20250326	185100	16686730	4375	4375	4375	4375	0
94	20250326	185000	16686730	4375	4375	4375	4375	0
95	20250326	184900	16686730	4375	4375	4375	4375	0
96	20250326	184800	16686730	4375	4375	4375	4375	0
97	20250326	184700	16686730	4375	4375	4375	4375	0
98	20250326	184600	16686730	4375	4375	4375	4375	0
99	20250326	184500	16686730	4375	4375	4375	4375	0
100	20250326	184400	16686730	4375	4375	4375	4375	0
101	20250326	184300	16686730	4375	4375	4375	4375	0
102	20250326	184200	16686730	4375	4375	4375	4375	0
103	20250326	184100	16686730	4375	4375	4375	4375	0
104	20250326	184000	16686730	4375	4375	4375	4375	0
105	20250326	183900	16686730	4375	4375	4375	4375	0
106	20250326	183800	16686730	4375	4375	4375	4375	0
107	20250326	183700	16686730	4375	4375	4375	4375	0
108	20250326	183600	16686730	4375	4375	4375	4375	0
109	20250326	183500	16686730	4375	4375	4375	4375	0
110	20250326	183400	16686730	4375	4375	4375	4375	0
111	20250326	183300	16686730	4375	4375	4375	4375	0
112	20250326	183200	16686730	4375	4375	4375	4375	0
113	20250326	183100	16686730	4375	4375	4375	4375	0
114	20250326	183000	16686730	4375	4375	4375	4375	0
115	20250326	182900	16686730	4375	4375	4375	4375	0
116	20250326	182800	16686730	4375	4375	4375	4375	0
117	20250326	182700	16686730	4375	4375	4375	4375	0
118	20250326	182600	16686730	4375	4375	4375	4375	0
119	20250326	182500	16686730	4375	4375	4375	4375	0
120	20250326	182400	16686730	4375	4375	4375	4375	0
121	20250326	182300	16686730	4375	4375	4375	4375	0
122	20250326	182200	16686730	4375	4375	4375	4375	1326
123	20250326	182100	16686730	4375	4375	4375	4375	0
124	20250326	182000	16686730	4375	4375	4375	4375	0
125	20250326	181900	16686730	4375	4375	4375	4375	0
126	20250326	181800	16686730	4375	4375	4375	4375	0
127	20250326	181700	16686730	4375	4375	4375	4375	0
128	20250326	181600	16686730	4375	4375	4375	4375	0
129	20250326	181500	16686730	4375	4375	4375	4375	0
130	20250326	181400	16686730	4375	4375	4375	4375	0
131	20250326	181300	16686730	4375	4375	4375	4375	0
132	20250326	181200	16686730	4375	4375	4375	4375	0
133	20250326	181100	16686730	4375	4375	4375	4375	0
134	20250326	181000	16686730	4375	4375	4375	4375	0
135	20250326	180900	16686730	4375	4375	4375	4375	0
136	20250326	180800	16686730	4375	4375	4375	4375	0
137	20250326	180700	16686730	4375	4375	4375	4375	0
138	20250326	180600	16686730	4375	4375	4375	4375	0
139	20250326	180500	16686730	4375	4375	4375	4375	0
140	20250326	180400	16686730	4375	4375	4375	4375	0
141	20250326	180300	16686730	4375	4375	4375	4375	0
142	20250326	180200	16686730	4375	4375	4375	4375	0
143	20250326	180100	16686730	4375	4375	4375	4375	0
144	20250326	180000	16686730	4375	4375	4375	4375	0
145	20250326	175900	16686730	4375	4375	4375	4375	0
146	20250326	175800	16686730	4375	4375	4375	4375	0
147	20250326	175700	16686730	4375	4375	4375	4375	0
148	20250326	175600	16686730	4375	4375	4375	4375	0
149	20250326	175500	16686730	4375	4375	4375	4375	0
150	20250326	175400	16686730	4375	4375	4375	4375	0
151	20250326	175300	16686730	4375	4375	4375	4375	0
152	20250326	175200	16686730	4375	4375	4375	4375	1326
153	20250326	175100	16686730	4375	4375	4375	4375	0
154	20250326	175000	16686730	4375	4375	4375	4375	0
155	20250326	174900	16686730	4375	4375	4375	4375	0
156	20250326	174800	16686730	4375	4375	4375	4375	0
157	20250326	174700	16686730	4375	4375	4375	4375	0
158	20250326	174600	16686730	4375	4375	4375	4375	0
159	20250326	174500	16686730	4375	4375	4375	4375	0
160	20250326	174400	16686730	4375	4375	4375	4375	0
161	20250326	174300	16686730	4375	4375	4375	4375	0
162	20250326	174200	16686730	4375	4375	4375	4375	0
163	20250326	174100	16686730	4375	4375	4375	4375	0
164	20250326	174000	16686730	4375	4375	4375	4375	0
165	20250326	173900	16686730	4375	4375	4375	4375	0
166	20250326	173800	16686730	4375	4375	4375	4375	0
167	20250326	173700	16686730	4375	4375	4375	4375	0
168	20250326	173600	16686730	4375	4375	4375	4375	0
169	20250326	173500	16686730	4375	4375	4375	4375	0
170	20250326	173400	16686730	4375	4375	4375	4375	0
171	20250326	173300	16686730	4375	4375	4375	4375	0
172	20250326	173200	16686730	4375	4375	4375	4375	0
173	20250326	173100	16686730	4375	4375	4375	4375	0
174	20250326	173000	16686730	4375	4375	4375	4375	0
175	20250326	172900	16686730	4375	4375	4375	4375	0
176	20250326	172800	16686730	4375	4375	4375	4375	0
177	20250326	172700	16686730	4375	4375	4375	4375	0
178	20250326	172600	16686730	4375	4375	4375	4375	0
179	20250326	172500	16686730	4375	4375	4375	4375	0
180	20250326	172400	16686730	4375	4375	4375	4375	0
181	20250326	172300	16686730	4375	4375	4375	4375	0
182	20250326	172200	16686730	4375	4375	4375	4375	1326
183	20250326	172100	16686730	4375	4375	4375	4375	0
184	20250326	172000	16686730	4375	4375	4375	4375	0
185	20250326	171900	16686730	4375	4375	4375	4375	0
186	20250326	171800	16686730	4375	4375	4375	4375	0
187	20250326	171700	16686730	4375	4375	4375	4375	0
188	20250326	171600	16686730	4375	4375	4375	4375	0
189	20250326	171500	16686730	4375	4375	4375	4375	0
190	20250326	171400	16686730	4375	4375	4375	4375	0
191	20250326	171300	16686730	4375	4375	4375	4375	0
192	20250326	171200	16686730	4375	4375	4375	4375	0
193	20250326	171100	16686730	4375	4375	4375	4375	0
194	20250326	171000	16686730	4375	4375	4375	4375	0
195	20250326	170900	16686730	4375	4375	4375	4375	0
196	20250326	170800	16686730	4375	4375	4375	4375	0
197	20250326	170700	16686730	4375	4375	4375	4375	0
198	20250326	170600	16686730	4375	4375	4375	4375	0
199	20250326	170500	16686730	4375	4375	4375	4375	0
200	20250326	170400	16686730	4375	4375	4375	4375	0
201	20250326	170300	16686730	4375	4375	4375	4375	0
202	20250326	170200	16686730	4375	4375	4375	4375	0
203	20250326	170100	16686730	4375	4375	4375	4375	0
204	20250326	170000	16686730	4375	4375	4375	4375	0
205	20250326	165900	16686730	4375	4375	4375	4375	0
206	20250326	165800	16686730	4375	4375	4375	4375	0
207	20250326	165700	16686730	4375	4375	4375	4375	0
208	20250326	165600	16686730	4375	4375	4375	4375	0
209	20250326	165500	16686730	4375	4375	4375	4375	0
210	20250326	165400	16686730	4375	4375	4375	4375	0
211	20250326	165300	16686730	4375	4375	4375	4375	0
212	20250326	165200	16686730	4375	4375	4375	4375	1326
213	20250326	165100	16686730	4375	4375	4375	4375	0
214	20250326	165000	16686730	4375	4375	4375	4375	0
215	20250326	164900	16686730	4375	4375	4375	4375	0
216	20250326	164800	16686730	4375	4375	4375	4375	0
217	20250326	164700	16686730	4375	4375	4375	4375	0
218	20250326	164600	16686730	4375	4375	4375	4375	0
219	20250326	164500	16686730	4375	4375	4375	4375	0
220	20250326	164400	16686730	4375	4375	4375	4375	0
221	20250326	164300	16686730	4375	4375	4375	4375	0
222	20250326	164200	16686730	4375	4375	4375	4375	0
223	20250326	164100	16686730	4375	4375	4375	4375	0
224	20250326	164000	16686730	4375	4375	4375	4375	0
225	20250326	163900	16686730	4375	4375	4375	4375	0
226	20250326	163800	16686730	4375	4375	4375	4375	0
227	20250326	163700	16686730	4375	4375	4375	4375	0
228	20250326	163600	16686730	4375	4375	4375	4375	0
229	20250326	163500	16686730	4375	4375	4375	4375	0
230	20250326	163400	16686730	4375	4375	4375	4375	0
231	20250326	163300	16686730	4375	4375	4375	4375	0
232	20250326	163200	16686730	4375	4375	4375	4375	0
233	20250326	163100	16686730	4375	4375	4375	4375	0
234	20250326	163000	16686730	4375	4375	4375	4375	0
235	20250326	162900	16686730	4375	4375	4375	4375	0
236	20250326	162800	16686730	4375	4375	4375	4375	0
237	20250326	162700	16686730	4375	4375	4375	4375	0
238	20250326	162600	16686730	4375	4375	4375	4375	0
239	20250326	162500	16686730	4375	4375	4375	4375	0
240	20250326	162400	16686730	4375	4375	4375	4375	0
241	20250326	162300	16686730	4375	4375	4375	4375	0
242	20250326	162200	16686730	4375	4375	4375	4375	1326
243	20250326	162100	16686730	4375	4375	4375	4375	0
244	20250326	162000	16686730	4375	4375	4375	4375	0
245	20250326	161900	16686730	4375	4375	4375	4375	0
246	20250326	161800	16686730	4375	4375	4375	4375	0
247	20250326	161700	16686730	4375	4375	4375	4375	0
248	20250326	161600	16686730	4375	4375	4375	4375	0
249	20250326	161500	16686730	4375	4375	4375	4375	0
250	20250326	161400	16686730	4375	4375	4375	4375	0
251	20250326	161300	16686730	4375	4375	4375	4375	0
252	20250326	161200	16686730	4375	4375	4375	4375	0
253	20250326	161100	16686730	4375	4375	4375	4375	0
254	20250326	161000	16686730	4375	4375	4375	4375	0
255	20250326	160900	16686730	4375	4375	4375	4375	0
256	20250326	160800	16686730	4375	4375	4375	4375	0
257	20250326	160700	16686730	4375	4375	4375	4375	0
258	20250326	160600	16686730	4375	4375	4375	4375	0
259	20250326	160500	16686730	4375	4375	4375	4375	0
260	20250326	160400	16686730	4375	4375	4375	4375	0
261	20250326	160300	16686730	4375	4375	4375	4375	0
262	20250326	160200	16686730	4375	4375	4375	4375	0
263	20250326	160100	16686730	4375	4375	4375	4375	0
264	20250326	160000	16686730	4375	4375	4375	4375	0
265	20250326	155900	16686730	4375	4375	4375	4375	0
266	20250326	155800	16686730	4375	4375	4375	4375	0
267	20250326	155700	16686730	4375	4375	4375	4375	0
268	20250326	155600	16686730	4375	4375	4375	4375	0
269	20250326	155500	16686730	4375	4375	4375	4375	0
270	20250326	155400	16686730	4375	4375	4375	4375	0
271	20250326	155300	16686730	4375	4375	4375	4375	0
272	20250326	155200	16686730	4375	4375	4375	4375	1326
273	20250326	155100	16686730	4375	4375	4375	4375	0
274	20250326	155000	16686730	4375	4375	4375	4375	0
275	20250326	154900	16686730	4375	4375	4375	4375	0
276	20250326	154800	16686730	4375	4375	4375	4375	0
277	20250326	154700	16686730	4375	4375	4375	4375	0
278	20250326	154600	16686730	4375	4375	4375	4375	0
279	20250326	154500	16686730	4375	4375	4375	4375	0
280	20250326	154400	16686730	4375	4375	4375	4375	0
281	20250326	154300	16686730	4375	4375	4375	4375	0
282	20250326	154200	16686730	4375	4375	4375	4375	0
283	20250326	154100	16686730	4375	4375	4375	4375	0
284	20250326	154000	16686730	4375	4375	4375	4375	0
285	20250326	153900	16686730	4375	4375	4375	4375	0
286	20250326	153800	16686730	4375	4375	4375	4375	0
287	20250326	153700	16686730	4375	4375	4375	4375	0
288	20250326	153600	16686730	4375	4375	4375	4375	0
289	20250326	153500	16686730	4375	4375	4375	4375	0
290	20250326	153400	16686730	4375	4375	4375	4375	0
291	20250326	153300	16686730	4375	4375	4375	4375	0
292	20250326	153200	16686730	4375	4375	4375	4375	0
293	20250326	153100	16686730	4375	4375	4375	4375	0
294	20250326	153000	16686730	4375	4375	4375	4375	1326
295	20250326	152900	10885480	4380	4380	4380	4380	0
296	20250326	152800	10885480	4380	4380	4380	4380	0
297	20250326	152700	10885480	4380	4380	4380	4380	0
298	20250326	152600	10885480	4380	4380	4380	4380	0
299	20250326	152500	10885480	4380	4380	4380	4380	0
300	20250326	152400	10885480	4380	4380	4380	4380	0
301	20250326	152300	10885480	4380	4380	4380	4380	0
302	20250326	152200	10885480	4380	4380	4380	4380	0
303	20250326	152100	10885480	4380	4380	4380	4380	0
304	20250326	152000	10885480	4380	4380	4380	4380	0
305	20250326	151900	10885480	4380	4380	4380	4380	0
306	20250326	151800	10885480	4380	4380	4380	4380	0
307	20250326	151700	10885480	4380	4380	4380	4380	0
308	20250326	151600	10885480	4380	4380	4380	4380	0
309	20250326	151500	10885480	4380	4380	4380	4380	0
310	20250326	151400	10885480	4380	4380	4380	4380	0
311	20250326	151300	10885480	4380	4380	4380	4380	0
312	20250326	151200	10885480	4380	4380	4380	4380	0
313	20250326	151100	10885480	4380	4380	4380	4380	0
314	20250326	151000	10885480	4380	4380	4380	4380	0
315	20250326	150900	10885480	4380	4380	4380	4380	0
316	20250326	150800	10885480	4380	4380	4380	4380	0
317	20250326	150700	10885480	4380	4380	4380	4380	0
318	20250326	150600	10885480	4380	4380	4380	4380	0
319	20250326	150500	10885480	4380	4380	4380	4380	0
320	20250326	150400	10885480	4380	4380	4380	4380	1
321	20250326	150300	10881100	4370	4370	4370	4370	0
322	20250326	150200	10881100	4370	4370	4370	4370	0
323	20250326	150100	10881100	4370	4370	4370	4370	0
324	20250326	150000	10881100	4370	4370	4370	4370	1
325	20250326	145900	10876730	4370	4370	4370	4370	0
326	20250326	145800	10876730	4370	4370	4370	4370	0
327	20250326	145700	10876730	4370	4370	4370	4370	1
328	20250326	145600	10872360	4375	4375	4375	4375	1
329	20250326	145500	10867985	4370	4370	4370	4370	1
330	20250326	145400	10863615	4370	4370	4370	4370	0
331	20250326	145300	10863615	4370	4370	4370	4370	0
332	20250326	145200	10863615	4370	4370	4370	4370	8
333	20250326	145100	10828655	4370	4370	4370	4370	39
334	20250326	145000	10658225	4370	4370	4370	4370	20
335	20250326	144900	10570825	4370	4375	4375	4370	99
336	20250326	144800	10138180	4390	4390	4390	4390	0
337	20250326	144700	10138180	4390	4390	4390	4390	0
338	20250326	144600	10138180	4390	4390	4390	4390	0
339	20250326	144500	10138180	4390	4390	4390	4390	0
340	20250326	144400	10138180	4390	4390	4390	4390	0
341	20250326	144300	10138180	4390	4390	4390	4390	0
342	20250326	144200	10138180	4390	4390	4390	4390	0
343	20250326	144100	10138180	4390	4390	4390	4390	0
344	20250326	144000	10138180	4390	4390	4390	4390	0
345	20250326	143900	10138180	4390	4390	4390	4390	0
346	20250326	143800	10138180	4390	4390	4390	4390	0
347	20250326	143700	10138180	4390	4390	4390	4390	0
348	20250326	143600	10138180	4390	4390	4390	4390	0
349	20250326	143500	10138180	4390	4390	4390	4390	0
350	20250326	143400	10138180	4390	4390	4390	4390	0
351	20250326	143300	10138180	4390	4390	4390	4390	0
352	20250326	143200	10138180	4390	4390	4390	4390	0
353	20250326	143100	10138180	4390	4390	4390	4390	0
354	20250326	143000	10138180	4390	4390	4390	4390	0
355	20250326	142900	10138180	4390	4390	4390	4390	0
356	20250326	142800	10138180	4390	4390	4390	4390	0
357	20250326	142700	10138180	4390	4390	4390	4390	0
358	20250326	142600	10138180	4390	4390	4390	4390	0
359	20250326	142500	10138180	4390	4390	4390	4390	0
360	20250326	142400	10138180	4390	4390	4390	4390	0
361	20250326	142300	10138180	4390	4390	4390	4390	0
362	20250326	142200	10138180	4390	4390	4390	4390	0
363	20250326	142100	10138180	4390	4390	4390	4390	0
364	20250326	142000	10138180	4390	4390	4390	4390	0
365	20250326	141900	10138180	4390	4390	4390	4390	0
366	20250326	141800	10138180	4390	4390	4390	4390	0
367	20250326	141700	10138180	4390	4390	4390	4390	0
368	20250326	141600	10138180	4390	4390	4390	4390	0
369	20250326	141500	10138180	4390	4390	4390	4390	0
370	20250326	141400	10138180	4390	4390	4390	4390	0
371	20250326	141300	10138180	4390	4390	4390	4390	0
372	20250326	141200	10138180	4390	4390	4390	4390	0
373	20250326	141100	10138180	4390	4390	4390	4390	0
374	20250326	141000	10138180	4390	4390	4390	4390	0
375	20250326	140900	10138180	4390	4390	4390	4390	0
376	20250326	140800	10138180	4390	4390	4390	4390	0
377	20250326	140700	10138180	4390	4390	4390	4390	0
378	20250326	140600	10138180	4390	4390	4390	4390	0
379	20250326	140500	10138180	4390	4390	4390	4390	0
380	20250326	140400	10138180	4390	4390	4390	4390	0
381	20250326	140300	10138180	4390	4390	4390	4390	0
382	20250326	140200	10138180	4390	4390	4390	4390	0
383	20250326	140100	10138180	4390	4390	4390	4390	0
384	20250326	140000	10138180	4390	4390	4390	4390	0
385	20250326	135900	10138180	4390	4390	4390	4390	0
386	20250326	135800	10138180	4390	4390	4390	4390	0
387	20250326	135700	10138180	4390	4390	4390	4390	0
388	20250326	135600	10138180	4390	4390	4390	4390	0
389	20250326	135500	10138180	4390	4390	4390	4390	0
390	20250326	135400	10138180	4390	4390	4390	4390	0
391	20250326	135300	10138180	4390	4390	4390	4390	0
392	20250326	135200	10138180	4390	4390	4390	4390	0
393	20250326	135100	10138180	4390	4390	4390	4390	0
394	20250326	135000	10138180	4390	4390	4390	4390	0
395	20250326	134900	10138180	4390	4390	4390	4390	0
396	20250326	134800	10138180	4390	4390	4390	4390	0
397	20250326	134700	10138180	4390	4390	4390	4390	0
398	20250326	134600	10138180	4390	4390	4390	4390	0
399	20250326	134500	10138180	4390	4390	4390	4390	0
400	20250326	134400	10138180	4390	4390	4390	4390	0
401	20250326	134300	10138180	4390	4390	4390	4390	0
402	20250326	134200	10138180	4390	4390	4390	4390	0
403	20250326	134100	10138180	4390	4390	4390	4390	0
404	20250326	134000	10138180	4390	4390	4390	4390	0
405	20250326	133900	10138180	4390	4390	4390	4390	0
406	20250326	133800	10138180	4390	4390	4390	4390	0
407	20250326	133700	10138180	4390	4390	4390	4390	0
408	20250326	133600	10138180	4390	4390	4390	4390	0
409	20250326	133500	10138180	4390	4390	4390	4390	0
410	20250326	133400	10138180	4390	4390	4390	4390	0
411	20250326	133300	10138180	4390	4390	4390	4390	0
412	20250326	133200	10138180	4390	4390	4390	4390	0
413	20250326	133100	10138180	4390	4390	4390	4390	0
414	20250326	133000	10138180	4390	4390	4390	4390	0
415	20250326	132900	10138180	4390	4390	4390	4390	0
416	20250326	132800	10138180	4390	4390	4390	4390	0
417	20250326	132700	10138180	4390	4390	4390	4390	0
418	20250326	132600	10138180	4390	4390	4390	4390	0
419	20250326	132500	10138180	4390	4390	4390	4390	0
420	20250326	132400	10138180	4390	4390	4390	4390	0
421	20250326	132300	10138180	4390	4390	4390	4390	0
422	20250326	132200	10138180	4390	4390	4390	4390	0
423	20250326	132100	10138180	4390	4390	4390	4390	0
424	20250326	132000	10138180	4390	4390	4390	4390	0
425	20250326	131900	10138180	4390	4390	4390	4390	0
426	20250326	131800	10138180	4390	4390	4390	4390	0
427	20250326	131700	10138180	4390	4390	4390	4390	0
428	20250326	131600	10138180	4390	4390	4390	4390	0
429	20250326	131500	10138180	4390	4390	4390	4390	0
430	20250326	131400	10138180	4390	4390	4390	4390	0
431	20250326	131300	10138180	4390	4390	4390	4390	0
432	20250326	131200	10138180	4390	4390	4390	4390	0
433	20250326	131100	10138180	4390	4390	4390	4390	0
434	20250326	131000	10138180	4390	4390	4390	4390	0
435	20250326	130900	10138180	4390	4390	4390	4390	0
436	20250326	130800	10138180	4390	4390	4390	4390	0
437	20250326	130700	10138180	4390	4390	4390	4390	0
438	20250326	130600	10138180	4390	4390	4390	4390	0
439	20250326	130500	10138180	4390	4390	4390	4390	0
440	20250326	130400	10138180	4390	4390	4390	4390	0
441	20250326	130300	10138180	4390	4390	4390	4390	0
442	20250326	130200	10138180	4390	4390	4390	4390	0
443	20250326	130100	10138180	4390	4390	4390	4390	0
444	20250326	130000	10138180	4390	4390	4390	4390	0
445	20250326	125900	10138180	4390	4390	4390	4390	0
446	20250326	125800	10138180	4390	4390	4390	4390	0
447	20250326	125700	10138180	4390	4390	4390	4390	0
448	20250326	125600	10138180	4390	4390	4390	4390	0
449	20250326	125500	10138180	4390	4390	4390	4390	1
450	20250326	125400	10133790	4370	4370	4370	4370	0
451	20250326	125300	10133790	4370	4370	4370	4370	0
452	20250326	125200	10133790	4370	4370	4370	4370	0
453	20250326	125100	10133790	4370	4370	4370	4370	0
454	20250326	125000	10133790	4370	4370	4370	4370	0
455	20250326	124900	10133790	4370	4370	4370	4370	0
456	20250326	124800	10133790	4370	4370	4370	4370	0
457	20250326	124700	10133790	4370	4370	4370	4370	0
458	20250326	124600	10133790	4370	4370	4370	4370	0
459	20250326	124500	10133790	4370	4370	4370	4370	2
460	20250326	124400	10125050	4370	4370	4370	4370	0
461	20250326	124300	10125050	4370	4370	4370	4370	0
462	20250326	124200	10125050	4370	4370	4370	4370	0
463	20250326	124100	10125050	4370	4370	4370	4370	10
464	20250326	124000	10081350	4370	4370	4370	4370	5
465	20250326	123900	10059500	4370	4375	4375	4370	6
466	20250326	123800	10033255	4390	4390	4390	4390	0
467	20250326	123700	10033255	4390	4390	4390	4390	0
468	20250326	123600	10033255	4390	4390	4390	4390	0
469	20250326	123500	10033255	4390	4390	4390	4390	0
470	20250326	123400	10033255	4390	4390	4390	4390	0
471	20250326	123300	10033255	4390	4390	4390	4390	0
472	20250326	123200	10033255	4390	4390	4390	4390	0
473	20250326	123100	10033255	4390	4390	4390	4390	0
474	20250326	123000	10033255	4390	4390	4390	4390	0
475	20250326	122900	10033255	4390	4390	4390	4390	0
476	20250326	122800	10033255	4390	4390	4390	4390	0
477	20250326	122700	10033255	4390	4390	4390	4390	0
478	20250326	122600	10033255	4390	4390	4390	4390	0
479	20250326	122500	10033255	4390	4390	4390	4390	87
480	20250326	122400	9651325	4390	4390	4390	4390	4
481	20250326	122300	9633765	4385	4385	4385	4385	0
482	20250326	122200	9633765	4385	4385	4385	4385	0
483	20250326	122100	9633765	4385	4385	4385	4385	0
484	20250326	122000	9633765	4385	4385	4385	4385	1
485	20250326	121900	9629380	4390	4390	4390	4390	0
486	20250326	121800	9629380	4390	4390	4390	4390	4
487	20250326	121700	9611820	4385	4385	4385	4385	0
488	20250326	121600	9611820	4385	4385	4385	4385	1
489	20250326	121500	9607435	4365	4365	4365	4365	0
490	20250326	121400	9607435	4365	4365	4365	4365	0
491	20250326	121300	9607435	4365	4365	4365	4365	0
492	20250326	121200	9607435	4365	4365	4365	4365	0
493	20250326	121100	9607435	4365	4365	4365	4365	0
494	20250326	121000	9607435	4365	4365	4365	4365	0
495	20250326	120900	9607435	4365	4365	4365	4365	0
496	20250326	120800	9607435	4365	4365	4365	4365	0
497	20250326	120700	9607435	4365	4365	4365	4365	0
498	20250326	120600	9607435	4365	4365	4365	4365	0
499	20250326	120500	9607435	4365	4365	4365	4365	0
500	20250326	120400	9607435	4365	4365	4365	4365	0
501	20250326	120300	9607435	4365	4365	4365	4365	0
502	20250326	120200	9607435	4365	4365	4365	4365	0
503	20250326	120100	9607435	4365	4365	4365	4365	0
504	20250326	120000	9607435	4365	4365	4365	4365	0
505	20250326	115900	9607435	4365	4365	4365	4365	0
506	20250326	115800	9607435	4365	4365	4365	4365	0
507	20250326	115700	9607435	4365	4365	4365	4365	0
508	20250326	115600	9607435	4365	4365	4365	4365	0
509	20250326	115500	9607435	4365	4365	4365	4365	2
510	20250326	115400	9598705	4365	4365	4365	4365	0
511	20250326	115300	9598705	4365	4365	4365	4365	0
512	20250326	115200	9598705	4365	4365	4365	4365	0
513	20250326	115100	9598705	4365	4365	4365	4365	0
514	20250326	115000	9598705	4365	4365	4365	4365	1
515	20250326	114900	9594340	4365	4365	4365	4365	0
516	20250326	114800	9594340	4365	4365	4365	4365	0
517	20250326	114700	9594340	4365	4365	4365	4365	5
518	20250326	114600	9572515	4365	4365	4365	4365	165
519	20250326	114500	8852290	4365	4365	4365	4365	1
520	20250326	114400	8847925	4370	4370	4370	4370	0
521	20250326	114300	8847925	4370	4370	4370	4370	5
522	20250326	114200	8826075	4365	4365	4365	4365	0
523	20250326	114100	8826075	4365	4365	4365	4365	0
524	20250326	114000	8826075	4365	4365	4365	4365	0
525	20250326	113900	8826075	4365	4365	4365	4365	0
526	20250326	113800	8826075	4365	4365	4365	4365	0
527	20250326	113700	8826075	4365	4365	4365	4365	0
528	20250326	113600	8826075	4365	4365	4365	4365	0
529	20250326	113500	8826075	4365	4365	4365	4365	0
530	20250326	113400	8826075	4365	4365	4365	4365	0
531	20250326	113300	8826075	4365	4365	4365	4365	0
532	20250326	113200	8826075	4365	4365	4365	4365	0
533	20250326	113100	8826075	4365	4365	4365	4365	0
534	20250326	113000	8826075	4365	4365	4365	4365	0
535	20250326	112900	8826075	4365	4365	4365	4365	0
536	20250326	112800	8826075	4365	4365	4365	4365	0
537	20250326	112700	8826075	4365	4365	4365	4365	0
538	20250326	112600	8826075	4365	4365	4365	4365	0
539	20250326	112500	8826075	4365	4365	4365	4365	0
540	20250326	112400	8826075	4365	4365	4365	4365	0
541	20250326	112300	8826075	4365	4365	4365	4365	0
542	20250326	112200	8826075	4365	4365	4365	4365	0
543	20250326	112100	8826075	4365	4365	4365	4365	0
544	20250326	112000	8826075	4365	4365	4365	4365	0
545	20250326	111900	8826075	4365	4365	4365	4365	0
546	20250326	111800	8826075	4365	4365	4365	4365	0
547	20250326	111700	8826075	4365	4365	4365	4365	0
548	20250326	111600	8826075	4365	4365	4365	4365	0
549	20250326	111500	8826075	4365	4365	4365	4365	1
550	20250326	111400	8821710	4365	4365	4365	4365	0
551	20250326	111300	8821710	4365	4365	4365	4365	0
552	20250326	111200	8821710	4365	4365	4365	4365	0
553	20250326	111100	8821710	4365	4370	4370	4365	19
554	20250326	111000	8738695	4370	4370	4370	4370	0
555	20250326	110900	8738695	4370	4370	4370	4370	0
556	20250326	110800	8738695	4370	4370	4370	4370	0
557	20250326	110700	8738695	4370	4370	4370	4370	0
558	20250326	110600	8738695	4370	4370	4370	4370	0
559	20250326	110500	8738695	4370	4370	4370	4370	1
560	20250326	110400	8734325	4390	4390	4390	4390	0
561	20250326	110300	8734325	4390	4375	4390	4375	100
562	20250326	110200	8295890	4375	4375	4375	4375	4
563	20250326	110100	8278390	4375	4375	4375	4375	0
564	20250326	110000	8278390	4375	4375	4375	4375	0
565	20250326	105900	8278390	4375	4375	4375	4375	0
566	20250326	105800	8278390	4375	4375	4375	4375	0
567	20250326	105700	8278390	4375	4375	4375	4375	5
568	20250326	105600	8256515	4375	4375	4375	4375	5
569	20250326	105500	8234640	4375	4375	4375	4375	4
570	20250326	105400	8217140	4375	4375	4375	4375	0
571	20250326	105300	8217140	4375	4375	4375	4375	0
572	20250326	105200	8217140	4375	4375	4375	4375	0
573	20250326	105100	8217140	4375	4375	4375	4375	0
574	20250326	105000	8217140	4375	4375	4375	4375	0
575	20250326	104900	8217140	4375	4375	4375	4375	0
576	20250326	104800	8217140	4375	4375	4375	4375	0
577	20250326	104700	8217140	4375	4375	4375	4375	0
578	20250326	104600	8217140	4375	4375	4375	4375	3
579	20250326	104500	8204015	4375	4375	4375	4375	0
580	20250326	104400	8204015	4375	4375	4375	4375	0
581	20250326	104300	8204015	4375	4375	4375	4375	0
582	20250326	104200	8204015	4375	4375	4375	4375	0
583	20250326	104100	8204015	4375	4375	4375	4375	0
584	20250326	104000	8204015	4375	4375	4375	4375	0
585	20250326	103900	8204015	4375	4375	4375	4375	0
586	20250326	103800	8204015	4375	4375	4375	4375	2
587	20250326	103700	8195265	4375	4375	4375	4375	1
588	20250326	103600	8190890	4355	4355	4355	4355	0
589	20250326	103500	8190890	4355	4355	4355	4355	2
590	20250326	103400	8182180	4355	4360	4360	4355	7
591	20250326	103300	8151665	4355	4360	4360	4355	5
592	20250326	103200	8129885	4360	4375	4375	4360	6
593	20250326	103100	8103710	4360	4360	4360	4360	7
594	20250326	103000	8073190	4360	4360	4360	4360	2
595	20250326	102900	8064470	4360	4360	4360	4360	9
596	20250326	102800	8025230	4360	4360	4360	4360	4
597	20250326	102700	8007790	4360	4370	4370	4360	6
598	20250326	102600	7981615	4375	4375	4375	4375	0
599	20250326	102500	7981615	4375	4360	4375	4360	3
600	20250326	102400	7968520	4360	4360	4360	4360	4
601	20250326	102300	7951080	4360	4360	4360	4360	4
602	20250326	102200	7933640	4360	4360	4360	4360	5
603	20250326	102100	7911840	4355	4355	4355	4355	3
604	20250326	102000	7898775	4355	4355	4355	4355	102
605	20250326	101900	7454565	4355	4355	4355	4355	3
606	20250326	101800	7441500	4355	4355	4355	4355	7
607	20250326	101700	7411015	4355	4355	4355	4355	7
608	20250326	101600	7380530	4355	4355	4355	4355	5
609	20250326	101500	7358755	4355	4355	4355	4355	5
610	20250326	101400	7336980	4355	4355	4355	4355	5
611	20250326	101300	7315205	4355	4355	4355	4355	9
612	20250326	101200	7276010	4355	4355	4355	4355	7
613	20250326	101100	7245525	4355	4355	4355	4355	7
614	20250326	101000	7215040	4355	4355	4355	4355	12
615	20250326	100900	7162780	4355	4355	4355	4355	8
616	20250326	100800	7127940	4355	4355	4355	4355	9
617	20250326	100700	7088745	4375	4355	4375	4355	8
618	20250326	100600	7053885	4355	4355	4355	4355	7
619	20250326	100500	7023400	4355	4355	4355	4355	8
620	20250326	100400	6988560	4355	4355	4355	4355	10
621	20250326	100300	6945010	4355	4355	4355	4355	26
622	20250326	100200	6831780	4355	4355	4355	4355	9
623	20250326	100100	6792585	4355	4355	4355	4355	6
624	20250326	100000	6766455	4355	4355	4355	4355	8
625	20250326	095900	6731615	4355	4360	4360	4355	4
626	20250326	095800	6714190	4375	4360	4375	4355	5
627	20250326	095700	6692390	4375	4365	4375	4355	5
628	20250326	095600	6670580	4355	4355	4355	4355	5
629	20250326	095500	6648805	4355	4355	4355	4355	5
630	20250326	095400	6627030	4355	4355	4355	4355	7
631	20250326	095300	6596545	4355	4355	4355	4355	4
632	20250326	095200	6579125	4375	4355	4375	4355	5
633	20250326	095100	6557310	4375	4365	4375	4350	509
634	20250326	095000	4340680	4365	4365	4365	4365	4
635	20250326	094900	4323220	4365	4365	4365	4365	16
636	20250326	094800	4253380	4365	4370	4370	4365	10
637	20250326	094700	4209695	4375	4375	4375	4375	2
638	20250326	094600	4200945	4370	4370	4370	4370	42
639	20250326	094500	4017405	4370	4370	4370	4370	5
640	20250326	094400	3995555	4370	4370	4370	4370	53
641	20250326	094300	3763945	4370	4370	4370	4370	8
642	20250326	094200	3728985	4370	4370	4370	4370	0
643	20250326	094100	3728985	4370	4370	4370	4370	2
644	20250326	094000	3720245	4375	4375	4375	4375	47
645	20250326	093900	3514620	4375	4375	4375	4375	0
646	20250326	093800	3514620	4375	4375	4375	4375	0
647	20250326	093700	3514620	4375	4375	4375	4375	0
648	20250326	093600	3514620	4375	4375	4375	4375	0
649	20250326	093500	3514620	4375	4375	4375	4375	0
650	20250326	093400	3514620	4375	4375	4375	4375	0
651	20250326	093300	3514620	4375	4375	4375	4375	0
652	20250326	093200	3514620	4375	4375	4375	4375	13
653	20250326	093100	3457745	4375	4375	4375	4375	23
654	20250326	093000	3357120	4375	4375	4375	4375	0
655	20250326	092900	3357120	4375	4380	4380	4375	155
656	20250326	092800	2678490	4380	4385	4385	4380	500
657	20250326	092700	488265	4395	4395	4395	4395	0
658	20250326	092600	488265	4395	4395	4395	4395	0
659	20250326	092500	488265	4395	4385	4395	4385	6
660	20250326	092400	461905	4385	4385	4385	4385	0
661	20250326	092300	461905	4385	4395	4395	4385	37
662	20250326	092200	299360	4395	4395	4395	4395	2
663	20250326	092100	290570	4395	4395	4395	4395	0
664	20250326	092000	290570	4395	4395	4395	4395	0
665	20250326	091900	290570	4395	4395	4395	4395	0
666	20250326	091800	290570	4395	4395	4395	4395	0
667	20250326	091700	290570	4395	4395	4395	4395	0
668	20250326	091600	290570	4395	4395	4395	4395	0
669	20250326	091500	290570	4395	4395	4395	4395	0
670	20250326	091400	290570	4395	4395	4395	4395	0
671	20250326	091300	290570	4395	4395	4395	4395	0
672	20250326	091200	290570	4395	4395	4395	4395	13
673	20250326	091100	233435	4395	4405	4405	4395	51
674	20250326	091000	8830	4415	4415	4415	4415	0
675	20250326	090900	8830	4415	4415	4415	4415	0
676	20250326	090800	8830	4415	4415	4415	4415	0
677	20250326	090700	8830	4415	4415	4415	4415	0
678	20250326	090600	8830	4415	4415	4415	4415	0
679	20250326	090500	8830	4415	4415	4415	4415	0
680	20250326	090400	8830	4415	4415	4415	4415	0
681	20250326	090300	8830	4415	4415	4415	4415	0
682	20250326	090200	8830	4415	4415	4415	4415	0
683	20250326	090100	8830	4415	4415	4415	4415	0
684	20250326	090000	8830	4415	4415	4415	4415	2