KissMeData/064090/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	194200	624923451	2790	2790	2790	2790	6549
3	20250326	194100	624923451	2790	2790	2790	2790	0
4	20250326	194000	624923451	2790	2790	2790	2790	0
5	20250326	193900	624923451	2790	2790	2790	2790	0
6	20250326	193800	624923451	2790	2790	2790	2790	0
7	20250326	193700	624923451	2790	2790	2790	2790	0
8	20250326	193600	624923451	2790	2790	2790	2790	0
9	20250326	193500	624923451	2790	2790	2790	2790	0
10	20250326	193400	624923451	2790	2790	2790	2790	0
11	20250326	193300	624923451	2790	2790	2790	2790	0
12	20250326	193200	624923451	2790	2790	2790	2790	0
13	20250326	193100	624923451	2790	2790	2790	2790	0
14	20250326	193000	624923451	2790	2790	2790	2790	0
15	20250326	192900	624923451	2790	2790	2790	2790	0
16	20250326	192800	624923451	2790	2790	2790	2790	0
17	20250326	192700	624923451	2790	2790	2790	2790	0
18	20250326	192600	624923451	2790	2790	2790	2790	0
19	20250326	192500	624923451	2790	2790	2790	2790	0
20	20250326	192400	624923451	2790	2790	2790	2790	0
21	20250326	192300	624923451	2790	2790	2790	2790	0
22	20250326	192200	624923451	2790	2790	2790	2790	0
23	20250326	192100	624923451	2790	2790	2790	2790	0
24	20250326	192000	624923451	2790	2790	2790	2790	0
25	20250326	191900	624923451	2790	2790	2790	2790	0
26	20250326	191800	624923451	2790	2790	2790	2790	0
27	20250326	191700	624923451	2790	2790	2790	2790	0
28	20250326	191600	624923451	2790	2790	2790	2790	0
29	20250326	191500	624923451	2790	2790	2790	2790	0
30	20250326	191400	624923451	2790	2790	2790	2790	0
31	20250326	191300	624923451	2790	2790	2790	2790	0
32	20250326	191200	624923451	2790	2790	2790	2790	6549
33	20250326	191100	624923451	2790	2790	2790	2790	0
34	20250326	191000	624923451	2790	2790	2790	2790	0
35	20250326	190900	624923451	2790	2790	2790	2790	0
36	20250326	190800	624923451	2790	2790	2790	2790	0
37	20250326	190700	624923451	2790	2790	2790	2790	0
38	20250326	190600	624923451	2790	2790	2790	2790	0
39	20250326	190500	624923451	2790	2790	2790	2790	0
40	20250326	190400	624923451	2790	2790	2790	2790	0
41	20250326	190300	624923451	2790	2790	2790	2790	0
42	20250326	190200	624923451	2790	2790	2790	2790	0
43	20250326	190100	624923451	2790	2790	2790	2790	0
44	20250326	190000	624923451	2790	2790	2790	2790	0
45	20250326	185900	624923451	2790	2790	2790	2790	0
46	20250326	185800	624923451	2790	2790	2790	2790	0
47	20250326	185700	624923451	2790	2790	2790	2790	0
48	20250326	185600	624923451	2790	2790	2790	2790	0
49	20250326	185500	624923451	2790	2790	2790	2790	0
50	20250326	185400	624923451	2790	2790	2790	2790	0
51	20250326	185300	624923451	2790	2790	2790	2790	0
52	20250326	185200	624923451	2790	2790	2790	2790	0
53	20250326	185100	624923451	2790	2790	2790	2790	0
54	20250326	185000	624923451	2790	2790	2790	2790	0
55	20250326	184900	624923451	2790	2790	2790	2790	0
56	20250326	184800	624923451	2790	2790	2790	2790	0
57	20250326	184700	624923451	2790	2790	2790	2790	0
58	20250326	184600	624923451	2790	2790	2790	2790	0
59	20250326	184500	624923451	2790	2790	2790	2790	0
60	20250326	184400	624923451	2790	2790	2790	2790	0
61	20250326	184300	624923451	2790	2790	2790	2790	0
62	20250326	184200	624923451	2790	2790	2790	2790	6549
63	20250326	184100	624923451	2790	2790	2790	2790	0
64	20250326	184000	624923451	2790	2790	2790	2790	0
65	20250326	183900	624923451	2790	2790	2790	2790	0
66	20250326	183800	624923451	2790	2790	2790	2790	0
67	20250326	183700	624923451	2790	2790	2790	2790	0
68	20250326	183600	624923451	2790	2790	2790	2790	0
69	20250326	183500	624923451	2790	2790	2790	2790	0
70	20250326	183400	624923451	2790	2790	2790	2790	0
71	20250326	183300	624923451	2790	2790	2790	2790	0
72	20250326	183200	624923451	2790	2790	2790	2790	0
73	20250326	183100	624923451	2790	2790	2790	2790	0
74	20250326	183000	624923451	2790	2790	2790	2790	0
75	20250326	182900	624923451	2790	2790	2790	2790	0
76	20250326	182800	624923451	2790	2790	2790	2790	0
77	20250326	182700	624923451	2790	2790	2790	2790	0
78	20250326	182600	624923451	2790	2790	2790	2790	0
79	20250326	182500	624923451	2790	2790	2790	2790	0
80	20250326	182400	624923451	2790	2790	2790	2790	0
81	20250326	182300	624923451	2790	2790	2790	2790	0
82	20250326	182200	624923451	2790	2790	2790	2790	0
83	20250326	182100	624923451	2790	2790	2790	2790	0
84	20250326	182000	624923451	2790	2790	2790	2790	0
85	20250326	181900	624923451	2790	2790	2790	2790	0
86	20250326	181800	624923451	2790	2790	2790	2790	0
87	20250326	181700	624923451	2790	2790	2790	2790	0
88	20250326	181600	624923451	2790	2790	2790	2790	0
89	20250326	181500	624923451	2790	2790	2790	2790	0
90	20250326	181400	624923451	2790	2790	2790	2790	0
91	20250326	181300	624923451	2790	2790	2790	2790	0
92	20250326	181200	624923451	2790	2790	2790	2790	6549
93	20250326	181100	624923451	2790	2790	2790	2790	0
94	20250326	181000	624923451	2790	2790	2790	2790	0
95	20250326	180900	624923451	2790	2790	2790	2790	0
96	20250326	180800	624923451	2790	2790	2790	2790	0
97	20250326	180700	624923451	2790	2790	2790	2790	0
98	20250326	180600	624923451	2790	2790	2790	2790	0
99	20250326	180500	624923451	2790	2790	2790	2790	0
100	20250326	180400	624923451	2790	2790	2790	2790	0
101	20250326	180300	624923451	2790	2790	2790	2790	0
102	20250326	180200	624923451	2790	2790	2790	2790	0
103	20250326	180100	624923451	2790	2790	2790	2790	0
104	20250326	180000	624923451	2790	2790	2790	2790	0
105	20250326	175900	624923451	2790	2790	2790	2790	0
106	20250326	175800	624923451	2790	2790	2790	2790	0
107	20250326	175700	624923451	2790	2790	2790	2790	0
108	20250326	175600	624923451	2790	2790	2790	2790	0
109	20250326	175500	624923451	2790	2790	2790	2790	0
110	20250326	175400	624923451	2790	2790	2790	2790	0
111	20250326	175300	624923451	2790	2790	2790	2790	0
112	20250326	175200	624923451	2790	2790	2790	2790	0
113	20250326	175100	624923451	2790	2790	2790	2790	0
114	20250326	175000	624923451	2790	2790	2790	2790	0
115	20250326	174900	624923451	2790	2790	2790	2790	0
116	20250326	174800	624923451	2790	2790	2790	2790	0
117	20250326	174700	624923451	2790	2790	2790	2790	0
118	20250326	174600	624923451	2790	2790	2790	2790	0
119	20250326	174500	624923451	2790	2790	2790	2790	0
120	20250326	174400	624923451	2790	2790	2790	2790	0
121	20250326	174300	624923451	2790	2790	2790	2790	0
122	20250326	174200	624923451	2790	2790	2790	2790	6549
123	20250326	174100	624923451	2790	2790	2790	2790	0
124	20250326	174000	624923451	2790	2790	2790	2790	0
125	20250326	173900	624923451	2790	2790	2790	2790	0
126	20250326	173800	624923451	2790	2790	2790	2790	0
127	20250326	173700	624923451	2790	2790	2790	2790	0
128	20250326	173600	624923451	2790	2790	2790	2790	0
129	20250326	173500	624923451	2790	2790	2790	2790	0
130	20250326	173400	624923451	2790	2790	2790	2790	0
131	20250326	173300	624923451	2790	2790	2790	2790	0
132	20250326	173200	624923451	2790	2790	2790	2790	0
133	20250326	173100	624923451	2790	2790	2790	2790	0
134	20250326	173000	624923451	2790	2790	2790	2790	0
135	20250326	172900	624923451	2790	2790	2790	2790	0
136	20250326	172800	624923451	2790	2790	2790	2790	0
137	20250326	172700	624923451	2790	2790	2790	2790	0
138	20250326	172600	624923451	2790	2790	2790	2790	0
139	20250326	172500	624923451	2790	2790	2790	2790	0
140	20250326	172400	624923451	2790	2790	2790	2790	0
141	20250326	172300	624923451	2790	2790	2790	2790	0
142	20250326	172200	624923451	2790	2790	2790	2790	0
143	20250326	172100	624923451	2790	2790	2790	2790	0
144	20250326	172000	624923451	2790	2790	2790	2790	0
145	20250326	171900	624923451	2790	2790	2790	2790	0
146	20250326	171800	624923451	2790	2790	2790	2790	0
147	20250326	171700	624923451	2790	2790	2790	2790	0
148	20250326	171600	624923451	2790	2790	2790	2790	0
149	20250326	171500	624923451	2790	2790	2790	2790	0
150	20250326	171400	624923451	2790	2790	2790	2790	0
151	20250326	171300	624923451	2790	2790	2790	2790	0
152	20250326	171200	624923451	2790	2790	2790	2790	6549
153	20250326	171100	624923451	2790	2790	2790	2790	0
154	20250326	171000	624923451	2790	2790	2790	2790	0
155	20250326	170900	624923451	2790	2790	2790	2790	0
156	20250326	170800	624923451	2790	2790	2790	2790	0
157	20250326	170700	624923451	2790	2790	2790	2790	0
158	20250326	170600	624923451	2790	2790	2790	2790	0
159	20250326	170500	624923451	2790	2790	2790	2790	0
160	20250326	170400	624923451	2790	2790	2790	2790	0
161	20250326	170300	624923451	2790	2790	2790	2790	0
162	20250326	170200	624923451	2790	2790	2790	2790	0
163	20250326	170100	624923451	2790	2790	2790	2790	0
164	20250326	170000	624923451	2790	2790	2790	2790	0
165	20250326	165900	624923451	2790	2790	2790	2790	0
166	20250326	165800	624923451	2790	2790	2790	2790	0
167	20250326	165700	624923451	2790	2790	2790	2790	0
168	20250326	165600	624923451	2790	2790	2790	2790	0
169	20250326	165500	624923451	2790	2790	2790	2790	0
170	20250326	165400	624923451	2790	2790	2790	2790	0
171	20250326	165300	624923451	2790	2790	2790	2790	0
172	20250326	165200	624923451	2790	2790	2790	2790	0
173	20250326	165100	624923451	2790	2790	2790	2790	0
174	20250326	165000	624923451	2790	2790	2790	2790	0
175	20250326	164900	624923451	2790	2790	2790	2790	0
176	20250326	164800	624923451	2790	2790	2790	2790	0
177	20250326	164700	624923451	2790	2790	2790	2790	0
178	20250326	164600	624923451	2790	2790	2790	2790	0
179	20250326	164500	624923451	2790	2790	2790	2790	0
180	20250326	164400	624923451	2790	2790	2790	2790	0
181	20250326	164300	624923451	2790	2790	2790	2790	0
182	20250326	164200	624923451	2790	2790	2790	2790	6549
183	20250326	164100	624923451	2790	2790	2790	2790	0
184	20250326	164000	624923451	2790	2790	2790	2790	0
185	20250326	163900	624923451	2790	2790	2790	2790	0
186	20250326	163800	624923451	2790	2790	2790	2790	0
187	20250326	163700	624923451	2790	2790	2790	2790	0
188	20250326	163600	624923451	2790	2790	2790	2790	0
189	20250326	163500	624923451	2790	2790	2790	2790	0
190	20250326	163400	624923451	2790	2790	2790	2790	0
191	20250326	163300	624923451	2790	2790	2790	2790	0
192	20250326	163200	624923451	2790	2790	2790	2790	0
193	20250326	163100	624923451	2790	2790	2790	2790	0
194	20250326	163000	624923451	2790	2790	2790	2790	0
195	20250326	162900	624923451	2790	2790	2790	2790	0
196	20250326	162800	624923451	2790	2790	2790	2790	0
197	20250326	162700	624923451	2790	2790	2790	2790	0
198	20250326	162600	624923451	2790	2790	2790	2790	0
199	20250326	162500	624923451	2790	2790	2790	2790	0
200	20250326	162400	624923451	2790	2790	2790	2790	0
201	20250326	162300	624923451	2790	2790	2790	2790	0
202	20250326	162200	624923451	2790	2790	2790	2790	0
203	20250326	162100	624923451	2790	2790	2790	2790	0
204	20250326	162000	624923451	2790	2790	2790	2790	0
205	20250326	161900	624923451	2790	2790	2790	2790	0
206	20250326	161800	624923451	2790	2790	2790	2790	0
207	20250326	161700	624923451	2790	2790	2790	2790	0
208	20250326	161600	624923451	2790	2790	2790	2790	0
209	20250326	161500	624923451	2790	2790	2790	2790	0
210	20250326	161400	624923451	2790	2790	2790	2790	0
211	20250326	161300	624923451	2790	2790	2790	2790	0
212	20250326	161200	624923451	2790	2790	2790	2790	6549
213	20250326	161100	624923451	2790	2790	2790	2790	0
214	20250326	161000	624923451	2790	2790	2790	2790	0
215	20250326	160900	624923451	2790	2790	2790	2790	0
216	20250326	160800	624923451	2790	2790	2790	2790	0
217	20250326	160700	624923451	2790	2790	2790	2790	0
218	20250326	160600	624923451	2790	2790	2790	2790	0
219	20250326	160500	624923451	2790	2790	2790	2790	0
220	20250326	160400	624923451	2790	2790	2790	2790	0
221	20250326	160300	624923451	2790	2790	2790	2790	0
222	20250326	160200	624923451	2790	2790	2790	2790	0
223	20250326	160100	624923451	2790	2790	2790	2790	0
224	20250326	160000	624923451	2790	2790	2790	2790	0
225	20250326	155900	624923451	2790	2790	2790	2790	0
226	20250326	155800	624923451	2790	2790	2790	2790	0
227	20250326	155700	624923451	2790	2790	2790	2790	0
228	20250326	155600	624923451	2790	2790	2790	2790	0
229	20250326	155500	624923451	2790	2790	2790	2790	0
230	20250326	155400	624923451	2790	2790	2790	2790	0
231	20250326	155300	624923451	2790	2790	2790	2790	0
232	20250326	155200	624923451	2790	2790	2790	2790	0
233	20250326	155100	624923451	2790	2790	2790	2790	0
234	20250326	155000	624923451	2790	2790	2790	2790	0
235	20250326	154900	624923451	2790	2790	2790	2790	0
236	20250326	154800	624923451	2790	2790	2790	2790	0
237	20250326	154700	624923451	2790	2790	2790	2790	0
238	20250326	154600	624923451	2790	2790	2790	2790	0
239	20250326	154500	624923451	2790	2790	2790	2790	0
240	20250326	154400	624923451	2790	2790	2790	2790	0
241	20250326	154300	624923451	2790	2790	2790	2790	0
242	20250326	154200	624923451	2790	2790	2790	2790	6549
243	20250326	154100	624923451	2790	2790	2790	2790	0
244	20250326	154000	624923451	2790	2790	2790	2790	0
245	20250326	153900	624923451	2790	2790	2790	2790	0
246	20250326	153800	624923451	2790	2790	2790	2790	0
247	20250326	153700	624923451	2790	2790	2790	2790	0
248	20250326	153600	624923451	2790	2790	2790	2790	0
249	20250326	153500	624923451	2790	2790	2790	2790	0
250	20250326	153400	624923451	2790	2790	2790	2790	0
251	20250326	153300	624923451	2790	2790	2790	2790	0
252	20250326	153200	624923451	2790	2790	2790	2790	0
253	20250326	153100	624923451	2790	2790	2790	2790	0
254	20250326	153000	624923451	2790	2790	2790	2790	6549
255	20250326	152900	606651741	2800	2800	2800	2800	0
256	20250326	152800	606651741	2800	2800	2800	2800	0
257	20250326	152700	606651741	2800	2800	2800	2800	0
258	20250326	152600	606651741	2800	2800	2800	2800	0
259	20250326	152500	606651741	2800	2800	2800	2800	0
260	20250326	152400	606651741	2800	2800	2800	2800	0
261	20250326	152300	606651741	2800	2800	2800	2800	0
262	20250326	152200	606651741	2800	2800	2800	2800	0
263	20250326	152100	606651741	2800	2800	2800	2800	0
264	20250326	152000	606651741	2800	2800	2800	2800	0
265	20250326	151900	606651741	2800	2760	2800	2645	4046
266	20250326	151800	595416371	2765	2695	2770	2695	6030
267	20250326	151700	578965766	2700	2605	2700	2605	3775
268	20250326	151600	568965066	2635	2565	2635	2565	6000
269	20250326	151500	553333646	2560	2590	2595	2530	7179
270	20250326	151400	534977766	2590	2585	2590	2585	209
271	20250326	151300	534436506	2590	2590	2590	2590	40
272	20250326	151200	534332906	2595	2590	2595	2590	157
273	20250326	151100	533925556	2590	2580	2590	2580	300
274	20250326	151000	533151056	2595	2595	2600	2590	481
275	20250326	150900	531902466	2600	2600	2600	2600	5
276	20250326	150800	531889466	2600	2600	2600	2600	96
277	20250326	150700	531639866	2600	2600	2600	2600	58
278	20250326	150600	531489066	2600	2600	2600	2600	0
279	20250326	150500	531489066	2600	2600	2600	2600	1
280	20250326	150400	531486466	2600	2595	2600	2595	600
281	20250326	150300	529926471	2605	2605	2605	2605	42
282	20250326	150200	529817061	2605	2605	2605	2605	1
283	20250326	150100	529814456	2600	2590	2602	2590	416
284	20250326	150000	528732740	2600	2600	2600	2600	0
285	20250326	145900	528732740	2600	2600	2600	2600	0
286	20250326	145800	528732740	2600	2600	2600	2600	0
287	20250326	145700	528732740	2600	2600	2600	2600	100
288	20250326	145600	528472740	2600	2600	2600	2600	1200
289	20250326	145500	525352740	2580	2580	2580	2580	0
290	20250326	145400	525352740	2580	2580	2580	2580	152
291	20250326	145300	524960580	2580	2580	2580	2580	1
292	20250326	145200	524958000	2590	2590	2590	2590	518
293	20250326	145100	523616380	2600	2600	2600	2600	66
294	20250326	145000	523444780	2605	2605	2605	2605	1
295	20250326	144900	523442175	2590	2600	2602	2590	1117
296	20250326	144800	520537765	2605	2605	2605	2605	0
297	20250326	144700	520537765	2605	2605	2605	2605	0
298	20250326	144600	520537765	2605	2605	2605	2605	0
299	20250326	144500	520537765	2605	2605	2605	2605	0
300	20250326	144400	520537765	2605	2610	2610	2605	2
301	20250326	144300	520532550	2585	2610	2615	2585	594
302	20250326	144200	518989705	2610	2610	2610	2610	180
303	20250326	144100	518519905	2610	2600	2610	2580	665
304	20250326	144000	516799885	2600	2545	2600	2535	25049
305	20250326	143900	452921150	2550	2560	2575	2550	9372
306	20250326	143800	428979375	2580	2590	2590	2560	6850
307	20250326	143700	411379435	2605	2620	2620	2590	12055
308	20250326	143600	380059910	2620	2625	2630	2620	2038
309	20250326	143500	374715110	2630	2635	2635	2630	512
310	20250326	143400	373368540	2640	2640	2640	2640	0
311	20250326	143300	373368540	2640	2640	2640	2640	510
312	20250326	143200	372022140	2640	2635	2640	2635	579
313	20250326	143100	370493720	2640	2640	2640	2640	1
314	20250326	143000	370491080	2635	2650	2650	2635	8
315	20250326	142900	370469985	2635	2640	2645	2635	3732
316	20250326	142800	360625960	2660	2660	2660	2660	0
317	20250326	142700	360625960	2660	2660	2660	2660	0
318	20250326	142600	360625960	2660	2660	2660	2660	0
319	20250326	142500	360625960	2660	2640	2660	2640	41
320	20250326	142400	360517700	2660	2660	2660	2660	0
321	20250326	142300	360517700	2660	2660	2660	2660	0
322	20250326	142200	360517700	2660	2665	2665	2660	2
323	20250326	142100	360512375	2655	2655	2655	2655	1181
324	20250326	142000	357376820	2645	2645	2645	2645	0
325	20250326	141900	357376820	2645	2685	2685	2635	6962
326	20250326	141800	338918865	2675	2675	2675	2675	25
327	20250326	141700	338851990	2685	2685	2685	2685	0
328	20250326	141600	338851990	2685	2685	2685	2685	0
329	20250326	141500	338851990	2685	2685	2685	2685	0
330	20250326	141400	338851990	2685	2685	2685	2685	0
331	20250326	141300	338851990	2685	2660	2685	2660	63
332	20250326	141200	338684385	2695	2695	2695	2695	0
333	20250326	141100	338684385	2695	2695	2695	2695	0
334	20250326	141000	338684385	2695	2685	2695	2685	1135
335	20250326	140900	335636900	2675	2675	2675	2675	167
336	20250326	140800	335190175	2680	2685	2685	2655	2388
337	20250326	140700	328815690	2685	2665	2685	2665	1379
338	20250326	140600	325140635	2665	2670	2670	2665	2000
339	20250326	140500	319809635	2690	2690	2690	2690	0
340	20250326	140400	319809635	2690	2690	2690	2690	500
341	20250326	140300	318464635	2685	2695	2695	2685	3265
342	20250326	140200	309679085	2720	2700	2720	2700	1000
343	20250326	140100	306963220	2720	2680	2720	2680	1000
344	20250326	140000	304269695	2680	2680	2680	2680	0
345	20250326	135900	304269695	2680	2680	2680	2680	0
346	20250326	135800	304269695	2680	2680	2680	2680	1
347	20250326	135700	304267015	2672	2672	2672	2672	100
348	20250326	135600	303999815	2670	2670	2670	2670	37
349	20250326	135500	303901025	2670	2670	2670	2670	191
350	20250326	135400	303391055	2670	2690	2690	2670	2576
351	20250326	135300	296484815	2705	2705	2705	2705	0
352	20250326	135200	296484815	2705	2705	2705	2705	0
353	20250326	135100	296484815	2705	2705	2705	2705	0
354	20250326	135000	296484815	2705	2705	2705	2705	0
355	20250326	134900	296484815	2705	2705	2705	2705	0
356	20250326	134800	296484815	2705	2705	2705	2705	0
357	20250326	134700	296484815	2705	2705	2705	2705	0
358	20250326	134600	296484815	2705	2705	2705	2705	0
359	20250326	134500	296484815	2705	2705	2705	2705	0
360	20250326	134400	296484815	2705	2705	2705	2705	1
361	20250326	134300	296482110	2705	2705	2705	2705	0
362	20250326	134200	296482110	2705	2705	2705	2705	0
363	20250326	134100	296482110	2705	2705	2705	2705	0
364	20250326	134000	296482110	2705	2705	2705	2705	0
365	20250326	133900	296482110	2705	2705	2705	2705	0
366	20250326	133800	296482110	2705	2705	2705	2705	1
367	20250326	133700	296479405	2690	2690	2690	2690	4
368	20250326	133600	296468645	2710	2710	2710	2710	0
369	20250326	133500	296468645	2710	2710	2710	2710	0
370	20250326	133400	296468645	2710	2710	2710	2710	0
371	20250326	133300	296468645	2710	2710	2710	2710	0
372	20250326	133200	296468645	2710	2705	2710	2705	36
373	20250326	133100	296371255	2705	2690	2705	2690	2
374	20250326	133000	296365860	2710	2710	2710	2710	0
375	20250326	132900	296365860	2710	2710	2710	2710	0
376	20250326	132800	296365860	2710	2710	2710	2710	0
377	20250326	132700	296365860	2710	2710	2710	2710	0
378	20250326	132600	296365860	2710	2710	2710	2710	0
379	20250326	132500	296365860	2710	2710	2710	2710	0
380	20250326	132400	296365860	2710	2710	2710	2710	0
381	20250326	132300	296365860	2710	2710	2710	2710	0
382	20250326	132200	296365860	2710	2710	2710	2710	0
383	20250326	132100	296365860	2710	2710	2710	2710	0
384	20250326	132000	296365860	2710	2710	2710	2710	2
385	20250326	131900	296360440	2710	2710	2710	2710	0
386	20250326	131800	296360440	2710	2710	2710	2710	0
387	20250326	131700	296360440	2710	2690	2710	2690	8
388	20250326	131600	296338900	2710	2705	2710	2705	33
389	20250326	131500	296249630	2690	2690	2690	2690	31
390	20250326	131400	296166240	2695	2695	2695	2695	50
391	20250326	131300	296031490	2710	2710	2710	2710	0
392	20250326	131200	296031490	2710	2710	2710	2710	0
393	20250326	131100	296031490	2710	2710	2710	2710	0
394	20250326	131000	296031490	2710	2710	2710	2710	0
395	20250326	130900	296031490	2710	2710	2710	2710	0
396	20250326	130800	296031490	2710	2710	2710	2710	0
397	20250326	130700	296031490	2710	2710	2710	2710	0
398	20250326	130600	296031490	2710	2710	2710	2710	0
399	20250326	130500	296031490	2710	2710	2710	2710	0
400	20250326	130400	296031490	2710	2710	2710	2710	0
401	20250326	130300	296031490	2710	2710	2710	2710	0
402	20250326	130200	296031490	2710	2710	2710	2710	0
403	20250326	130100	296031490	2710	2710	2710	2710	0
404	20250326	130000	296031490	2710	2710	2710	2710	0
405	20250326	125900	296031490	2710	2710	2710	2710	0
406	20250326	125800	296031490	2710	2710	2710	2710	0
407	20250326	125700	296031490	2710	2710	2710	2710	0
408	20250326	125600	296031490	2710	2710	2710	2710	0
409	20250326	125500	296031490	2710	2710	2710	2710	0
410	20250326	125400	296031490	2710	2710	2710	2710	0
411	20250326	125300	296031490	2710	2710	2710	2710	1
412	20250326	125200	296028780	2685	2685	2685	2685	1
413	20250326	125100	296026095	2710	2710	2710	2710	0
414	20250326	125000	296026095	2710	2710	2710	2710	0
415	20250326	124900	296026095	2710	2710	2710	2710	0
416	20250326	124800	296026095	2710	2710	2710	2710	0
417	20250326	124700	296026095	2710	2710	2710	2710	0
418	20250326	124600	296026095	2710	2710	2710	2710	1
419	20250326	124500	296023385	2710	2710	2710	2710	1
420	20250326	124400	296020675	2710	2710	2710	2710	0
421	20250326	124300	296020675	2710	2710	2710	2710	0
422	20250326	124200	296020675	2710	2710	2710	2710	0
423	20250326	124100	296020675	2710	2710	2710	2710	0
424	20250326	124000	296020675	2710	2710	2710	2710	0
425	20250326	123900	296020675	2710	2710	2710	2710	0
426	20250326	123800	296020675	2710	2710	2710	2710	0
427	20250326	123700	296020675	2710	2710	2710	2710	0
428	20250326	123600	296020675	2710	2710	2710	2710	0
429	20250326	123500	296020675	2710	2710	2710	2710	0
430	20250326	123400	296020675	2710	2710	2710	2710	0
431	20250326	123300	296020675	2710	2705	2710	2705	300
432	20250326	123200	295208680	2710	2710	2710	2710	0
433	20250326	123100	295208680	2710	2710	2710	2710	0
434	20250326	123000	295208680	2710	2710	2710	2710	0
435	20250326	122900	295208680	2710	2710	2710	2710	0
436	20250326	122800	295208680	2710	2710	2710	2710	0
437	20250326	122700	295208680	2710	2710	2710	2710	0
438	20250326	122600	295208680	2710	2710	2710	2710	0
439	20250326	122500	295208680	2710	2710	2710	2710	0
440	20250326	122400	295208680	2710	2710	2710	2710	0
441	20250326	122300	295208680	2710	2710	2710	2710	0
442	20250326	122200	295208680	2710	2705	2710	2705	4
443	20250326	122100	295197855	2710	2705	2710	2705	47
444	20250326	122000	295070715	2705	2705	2705	2705	0
445	20250326	121900	295070715	2705	2705	2705	2705	0
446	20250326	121800	295070715	2705	2705	2705	2705	0
447	20250326	121700	295070715	2705	2685	2705	2685	2
448	20250326	121600	295065325	2710	2710	2710	2710	0
449	20250326	121500	295065325	2710	2710	2710	2710	1
450	20250326	121400	295062615	2685	2685	2685	2685	1200
451	20250326	121300	291840615	2710	2710	2710	2710	0
452	20250326	121200	291840615	2710	2710	2710	2710	0
453	20250326	121100	291840615	2710	2710	2710	2710	0
454	20250326	121000	291840615	2710	2710	2710	2710	0
455	20250326	120900	291840615	2710	2710	2710	2710	0
456	20250326	120800	291840615	2710	2710	2710	2710	0
457	20250326	120700	291840615	2710	2710	2710	2710	0
458	20250326	120600	291840615	2710	2710	2710	2710	0
459	20250326	120500	291840615	2710	2710	2710	2710	0
460	20250326	120400	291840615	2710	2710	2710	2710	0
461	20250326	120300	291840615	2710	2710	2710	2710	0
462	20250326	120200	291840615	2710	2710	2710	2710	0
463	20250326	120100	291840615	2710	2710	2710	2710	0
464	20250326	120000	291840615	2710	2710	2710	2710	0
465	20250326	115900	291840615	2710	2710	2710	2710	0
466	20250326	115800	291840615	2710	2710	2710	2710	0
467	20250326	115700	291840615	2710	2710	2710	2710	0
468	20250326	115600	291840615	2710	2710	2710	2710	0
469	20250326	115500	291840615	2710	2710	2710	2710	0
470	20250326	115400	291840615	2710	2705	2710	2705	801
471	20250326	115300	289673905	2705	2705	2705	2705	0
472	20250326	115200	289673905	2705	2705	2705	2705	1
473	20250326	115100	289671200	2705	2705	2705	2705	1
474	20250326	115000	289668495	2705	2705	2705	2705	0
475	20250326	114900	289668495	2705	2705	2705	2705	0
476	20250326	114800	289668495	2705	2705	2705	2705	0
477	20250326	114700	289668495	2705	2705	2705	2705	0
478	20250326	114600	289668495	2705	2705	2705	2705	1
479	20250326	114500	289665790	2685	2700	2700	2685	5073
480	20250326	114400	275968705	2705	2705	2705	2705	0
481	20250326	114300	275968705	2705	2705	2705	2705	0
482	20250326	114200	275968705	2705	2705	2705	2705	0
483	20250326	114100	275968705	2705	2705	2705	2705	0
484	20250326	114000	275968705	2705	2705	2705	2705	0
485	20250326	113900	275968705	2705	2705	2705	2705	0
486	20250326	113800	275968705	2705	2705	2705	2705	0
487	20250326	113700	275968705	2705	2705	2705	2705	0
488	20250326	113600	275968705	2705	2705	2705	2705	0
489	20250326	113500	275968705	2705	2700	2705	2700	374
490	20250326	113400	274957295	2705	2705	2705	2705	0
491	20250326	113300	274957295	2705	2705	2705	2705	0
492	20250326	113200	274957295	2705	2705	2705	2705	0
493	20250326	113100	274957295	2705	2705	2705	2705	0
494	20250326	113000	274957295	2705	2705	2705	2705	0
495	20250326	112900	274957295	2705	2705	2705	2705	0
496	20250326	112800	274957295	2705	2705	2705	2705	0
497	20250326	112700	274957295	2705	2705	2705	2705	0
498	20250326	112600	274957295	2705	2705	2705	2705	0
499	20250326	112500	274957295	2705	2705	2705	2705	0
500	20250326	112400	274957295	2705	2705	2705	2705	0
501	20250326	112300	274957295	2705	2705	2705	2705	1
502	20250326	112200	274954590	2685	2685	2685	2685	1
503	20250326	112100	274951905	2705	2705	2705	2705	0
504	20250326	112000	274951905	2705	2705	2705	2705	0
505	20250326	111900	274951905	2705	2705	2705	2705	0
506	20250326	111800	274951905	2705	2705	2705	2705	0
507	20250326	111700	274951905	2705	2705	2705	2705	0
508	20250326	111600	274951905	2705	2680	2705	2680	12
509	20250326	111500	274919520	2705	2705	2705	2705	0
510	20250326	111400	274919520	2705	2705	2705	2705	0
511	20250326	111300	274919520	2705	2705	2705	2705	0
512	20250326	111200	274919520	2705	2705	2705	2705	0
513	20250326	111100	274919520	2705	2705	2705	2705	0
514	20250326	111000	274919520	2705	2705	2705	2705	0
515	20250326	110900	274919520	2705	2700	2705	2700	48
516	20250326	110800	274789915	2700	2690	2700	2690	57
517	20250326	110700	274636435	2680	2680	2680	2680	133
518	20250326	110600	274279995	2700	2700	2700	2700	0
519	20250326	110500	274279995	2700	2700	2700	2700	50
520	20250326	110400	274144995	2700	2700	2700	2700	0
521	20250326	110300	274144995	2700	2700	2700	2700	0
522	20250326	110200	274144995	2700	2700	2700	2700	0
523	20250326	110100	274144995	2700	2700	2700	2700	0
524	20250326	110000	274144995	2700	2700	2700	2700	0
525	20250326	105900	274144995	2700	2700	2700	2700	34
526	20250326	105800	274053195	2705	2705	2705	2705	0
527	20250326	105700	274053195	2705	2705	2705	2705	0
528	20250326	105600	274053195	2705	2705	2705	2705	0
529	20250326	105500	274053195	2705	2705	2705	2705	0
530	20250326	105400	274053195	2705	2705	2705	2705	1
531	20250326	105300	274050490	2680	2680	2680	2680	192
532	20250326	105200	273535930	2680	2680	2680	2680	0
533	20250326	105100	273535930	2680	2680	2680	2680	0
534	20250326	105000	273535930	2680	2675	2680	2675	5
535	20250326	104900	273522545	2645	2680	2680	2645	1359
536	20250326	104800	269919815	2680	2680	2680	2680	10
537	20250326	104700	269893015	2680	2675	2680	2675	1552
538	20250326	104600	265741410	2675	2665	2675	2665	118
539	20250326	104500	265426930	2665	2665	2665	2665	0
540	20250326	104400	265426930	2665	2665	2665	2665	0
541	20250326	104300	265426930	2665	2665	2665	2665	0
542	20250326	104200	265426930	2665	2665	2665	2665	1
543	20250326	104100	265424265	2650	2650	2650	2650	0
544	20250326	104000	265424265	2650	2665	2665	2650	113
545	20250326	103900	265124240	2665	2665	2665	2660	101
546	20250326	103800	264855125	2645	2645	2645	2645	917
547	20250326	103700	262429660	2650	2685	2685	2650	10181
548	20250326	103600	235360585	2695	2695	2695	2695	210
549	20250326	103500	234794635	2695	2695	2695	2695	0
550	20250326	103400	234794635	2695	2695	2695	2695	100
551	20250326	103300	234525135	2695	2695	2695	2695	0
552	20250326	103200	234525135	2695	2695	2695	2695	1
553	20250326	103100	234522440	2700	2700	2700	2700	9
554	20250326	103000	234498140	2705	2690	2705	2690	401
555	20250326	102900	233419435	2690	2690	2690	2685	4659
556	20250326	102800	220899520	2715	2695	2715	2695	1024
557	20250326	102700	218139795	2700	2700	2700	2700	10
558	20250326	102600	218112795	2700	2700	2700	2700	105
559	20250326	102500	217829295	2700	2700	2700	2700	20
560	20250326	102400	217775295	2700	2705	2705	2700	603
561	20250326	102300	216147105	2710	2710	2710	2710	0
562	20250326	102200	216147105	2710	2710	2710	2710	0
563	20250326	102100	216147105	2710	2710	2710	2710	0
564	20250326	102000	216147105	2710	2710	2710	2710	30
565	20250326	101900	216065805	2705	2705	2705	2705	1
566	20250326	101800	216063100	2705	2705	2705	2705	3
567	20250326	101700	216054985	2705	2705	2705	2705	0
568	20250326	101600	216054985	2705	2705	2705	2705	61
569	20250326	101500	215889980	2710	2705	2710	2705	1316
570	20250326	101400	212328700	2705	2705	2705	2705	2
571	20250326	101300	212323290	2710	2710	2710	2710	0
572	20250326	101200	212323290	2710	2715	2730	2710	747
573	20250326	101100	210296170	2730	2730	2730	2730	0
574	20250326	101000	210296170	2730	2730	2730	2730	25
575	20250326	100900	210227920	2730	2730	2730	2730	0
576	20250326	100800	210227920	2730	2730	2730	2730	0
577	20250326	100700	210227920	2730	2730	2730	2715	3
578	20250326	100600	210219745	2725	2725	2725	2725	47
579	20250326	100500	210091670	2725	2725	2725	2725	0
580	20250326	100400	210091670	2725	2715	2725	2715	445
581	20250326	100300	208883485	2725	2725	2725	2725	1
582	20250326	100200	208880760	2715	2720	2725	2715	387
583	20250326	100100	207828670	2720	2720	2720	2720	176
584	20250326	100000	207349950	2720	2710	2720	2710	31
585	20250326	095900	207265875	2720	2720	2720	2720	0
586	20250326	095800	207265875	2720	2720	2720	2720	1
587	20250326	095700	207263155	2715	2710	2715	2710	2922
588	20250326	095600	199330460	2715	2715	2715	2715	0
589	20250326	095500	199330460	2715	2715	2715	2715	0
590	20250326	095400	199330460	2715	2705	2715	2705	131
591	20250326	095300	198976095	2705	2695	2705	2695	2
592	20250326	095200	198970695	2695	2700	2700	2695	3400
593	20250326	095100	189807600	2695	2690	2695	2690	332
594	20250326	095000	188913255	2680	2680	2680	2680	4
595	20250326	094900	188902535	2680	2680	2680	2680	1452
596	20250326	094800	185011175	2685	2717	2717	2685	14591
597	20250326	094700	145645625	2725	2725	2725	2725	0
598	20250326	094600	145645625	2725	2725	2725	2725	0
599	20250326	094500	145645625	2725	2725	2725	2725	0
600	20250326	094400	145645625	2725	2725	2725	2725	5
601	20250326	094300	145632000	2725	2725	2725	2725	0
602	20250326	094200	145632000	2725	2715	2725	2715	372
603	20250326	094100	144621990	2715	2715	2730	2715	900
604	20250326	094000	142177930	2715	2715	2715	2715	130
605	20250326	093900	141824980	2715	2720	2720	2715	2112
606	20250326	093800	136088945	2720	2730	2730	2720	2591
607	20250326	093700	129025700	2730	2735	2735	2730	2468
608	20250326	093600	122284685	2740	2740	2740	2740	1000
609	20250326	093500	119544685	2755	2755	2755	2755	1
610	20250326	093400	119541930	2740	2760	2760	2735	3503
611	20250326	093300	109922945	2770	2770	2770	2770	50
612	20250326	093200	109784445	2770	2770	2770	2770	0
613	20250326	093100	109784445	2770	2790	2790	2770	2217
614	20250326	093000	103629105	2815	2815	2815	2815	0
615	20250326	092900	103629105	2815	2805	2815	2805	3
616	20250326	092800	103620670	2805	2795	2805	2795	507
617	20250326	092700	102201260	2800	2800	2800	2800	0
618	20250326	092600	102201260	2800	2800	2800	2800	200
619	20250326	092500	101641260	2785	2805	2805	2785	152
620	20250326	092400	101215940	2800	2800	2800	2800	91
621	20250326	092300	100961140	2820	2805	2820	2805	501
622	20250326	092200	99553525	2810	2810	2810	2810	0
623	20250326	092100	99553525	2810	2810	2810	2810	0
624	20250326	092000	99553525	2810	2810	2810	2810	50
625	20250326	091900	99413025	2810	2810	2810	2810	35
626	20250326	091800	99314675	2810	2810	2810	2810	710
627	20250326	091700	97319575	2800	2800	2800	2800	438
628	20250326	091600	96093175	2800	2795	2800	2795	190
629	20250326	091500	95562120	2795	2790	2795	2785	386
630	20250326	091400	94485805	2785	2785	2790	2785	916
631	20250326	091300	91934740	2785	2780	2785	2780	1397
632	20250326	091200	88045870	2760	2765	2785	2760	1138
633	20250326	091100	84890995	2755	2745	2765	2745	1981
634	20250326	091000	79435285	2740	2740	2740	2740	0
635	20250326	090900	79435285	2740	2730	2740	2730	419
636	20250326	090800	78291315	2770	2725	2770	2725	2064
637	20250326	090700	72604915	2725	2750	2750	2720	2225
638	20250326	090600	66514540	2770	2790	2790	2750	23181
639	20250326	090500	2356130	2790	2790	2790	2790	40
640	20250326	090400	2244530	2850	2850	2850	2850	0
641	20250326	090300	2244530	2850	2850	2850	2850	0
642	20250326	090200	2244530	2850	2850	2850	2850	0
643	20250326	090100	2244530	2850	2820	2850	2820	6
644	20250326	090000	2227580	2820	2770	2820	2770	804