KissMeData/067730/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	194700	225907835	2945	2945	2945	2945	12061
3	20250326	194600	225907835	2945	2945	2945	2945	0
4	20250326	194500	225907835	2945	2945	2945	2945	0
5	20250326	194400	225907835	2945	2945	2945	2945	0
6	20250326	194300	225907835	2945	2945	2945	2945	0
7	20250326	194200	225907835	2945	2945	2945	2945	0
8	20250326	194100	225907835	2945	2945	2945	2945	0
9	20250326	194000	225907835	2945	2945	2945	2945	0
10	20250326	193900	225907835	2945	2945	2945	2945	0
11	20250326	193800	225907835	2945	2945	2945	2945	0
12	20250326	193700	225907835	2945	2945	2945	2945	0
13	20250326	193600	225907835	2945	2945	2945	2945	0
14	20250326	193500	225907835	2945	2945	2945	2945	0
15	20250326	193400	225907835	2945	2945	2945	2945	0
16	20250326	193300	225907835	2945	2945	2945	2945	0
17	20250326	193200	225907835	2945	2945	2945	2945	0
18	20250326	193100	225907835	2945	2945	2945	2945	0
19	20250326	193000	225907835	2945	2945	2945	2945	0
20	20250326	192900	225907835	2945	2945	2945	2945	0
21	20250326	192800	225907835	2945	2945	2945	2945	0
22	20250326	192700	225907835	2945	2945	2945	2945	0
23	20250326	192600	225907835	2945	2945	2945	2945	0
24	20250326	192500	225907835	2945	2945	2945	2945	0
25	20250326	192400	225907835	2945	2945	2945	2945	0
26	20250326	192300	225907835	2945	2945	2945	2945	0
27	20250326	192200	225907835	2945	2945	2945	2945	0
28	20250326	192100	225907835	2945	2945	2945	2945	0
29	20250326	192000	225907835	2945	2945	2945	2945	0
30	20250326	191900	225907835	2945	2945	2945	2945	0
31	20250326	191800	225907835	2945	2945	2945	2945	0
32	20250326	191700	225907835	2945	2945	2945	2945	12061
33	20250326	191600	225907835	2945	2945	2945	2945	0
34	20250326	191500	225907835	2945	2945	2945	2945	0
35	20250326	191400	225907835	2945	2945	2945	2945	0
36	20250326	191300	225907835	2945	2945	2945	2945	0
37	20250326	191200	225907835	2945	2945	2945	2945	0
38	20250326	191100	225907835	2945	2945	2945	2945	0
39	20250326	191000	225907835	2945	2945	2945	2945	0
40	20250326	190900	225907835	2945	2945	2945	2945	0
41	20250326	190800	225907835	2945	2945	2945	2945	0
42	20250326	190700	225907835	2945	2945	2945	2945	0
43	20250326	190600	225907835	2945	2945	2945	2945	0
44	20250326	190500	225907835	2945	2945	2945	2945	0
45	20250326	190400	225907835	2945	2945	2945	2945	0
46	20250326	190300	225907835	2945	2945	2945	2945	0
47	20250326	190200	225907835	2945	2945	2945	2945	0
48	20250326	190100	225907835	2945	2945	2945	2945	0
49	20250326	190000	225907835	2945	2945	2945	2945	0
50	20250326	185900	225907835	2945	2945	2945	2945	0
51	20250326	185800	225907835	2945	2945	2945	2945	0
52	20250326	185700	225907835	2945	2945	2945	2945	0
53	20250326	185600	225907835	2945	2945	2945	2945	0
54	20250326	185500	225907835	2945	2945	2945	2945	0
55	20250326	185400	225907835	2945	2945	2945	2945	0
56	20250326	185300	225907835	2945	2945	2945	2945	0
57	20250326	185200	225907835	2945	2945	2945	2945	0
58	20250326	185100	225907835	2945	2945	2945	2945	0
59	20250326	185000	225907835	2945	2945	2945	2945	0
60	20250326	184900	225907835	2945	2945	2945	2945	0
61	20250326	184800	225907835	2945	2945	2945	2945	0
62	20250326	184700	225907835	2945	2945	2945	2945	12061
63	20250326	184600	225907835	2945	2945	2945	2945	0
64	20250326	184500	225907835	2945	2945	2945	2945	0
65	20250326	184400	225907835	2945	2945	2945	2945	0
66	20250326	184300	225907835	2945	2945	2945	2945	0
67	20250326	184200	225907835	2945	2945	2945	2945	0
68	20250326	184100	225907835	2945	2945	2945	2945	0
69	20250326	184000	225907835	2945	2945	2945	2945	0
70	20250326	183900	225907835	2945	2945	2945	2945	0
71	20250326	183800	225907835	2945	2945	2945	2945	0
72	20250326	183700	225907835	2945	2945	2945	2945	0
73	20250326	183600	225907835	2945	2945	2945	2945	0
74	20250326	183500	225907835	2945	2945	2945	2945	0
75	20250326	183400	225907835	2945	2945	2945	2945	0
76	20250326	183300	225907835	2945	2945	2945	2945	0
77	20250326	183200	225907835	2945	2945	2945	2945	0
78	20250326	183100	225907835	2945	2945	2945	2945	0
79	20250326	183000	225907835	2945	2945	2945	2945	0
80	20250326	182900	225907835	2945	2945	2945	2945	0
81	20250326	182800	225907835	2945	2945	2945	2945	0
82	20250326	182700	225907835	2945	2945	2945	2945	0
83	20250326	182600	225907835	2945	2945	2945	2945	0
84	20250326	182500	225907835	2945	2945	2945	2945	0
85	20250326	182400	225907835	2945	2945	2945	2945	0
86	20250326	182300	225907835	2945	2945	2945	2945	0
87	20250326	182200	225907835	2945	2945	2945	2945	0
88	20250326	182100	225907835	2945	2945	2945	2945	0
89	20250326	182000	225907835	2945	2945	2945	2945	0
90	20250326	181900	225907835	2945	2945	2945	2945	0
91	20250326	181800	225907835	2945	2945	2945	2945	0
92	20250326	181700	225907835	2945	2945	2945	2945	12061
93	20250326	181600	225907835	2945	2945	2945	2945	0
94	20250326	181500	225907835	2945	2945	2945	2945	0
95	20250326	181400	225907835	2945	2945	2945	2945	0
96	20250326	181300	225907835	2945	2945	2945	2945	0
97	20250326	181200	225907835	2945	2945	2945	2945	0
98	20250326	181100	225907835	2945	2945	2945	2945	0
99	20250326	181000	225907835	2945	2945	2945	2945	0
100	20250326	180900	225907835	2945	2945	2945	2945	0
101	20250326	180800	225907835	2945	2945	2945	2945	0
102	20250326	180700	225907835	2945	2945	2945	2945	0
103	20250326	180600	225907835	2945	2945	2945	2945	0
104	20250326	180500	225907835	2945	2945	2945	2945	0
105	20250326	180400	225907835	2945	2945	2945	2945	0
106	20250326	180300	225907835	2945	2945	2945	2945	0
107	20250326	180200	225907835	2945	2945	2945	2945	0
108	20250326	180100	225907835	2945	2945	2945	2945	0
109	20250326	180000	225907835	2945	2945	2945	2945	0
110	20250326	175900	225907835	2945	2945	2945	2945	0
111	20250326	175800	225907835	2945	2945	2945	2945	0
112	20250326	175700	225907835	2945	2945	2945	2945	0
113	20250326	175600	225907835	2945	2945	2945	2945	0
114	20250326	175500	225907835	2945	2945	2945	2945	0
115	20250326	175400	225907835	2945	2945	2945	2945	0
116	20250326	175300	225907835	2945	2945	2945	2945	0
117	20250326	175200	225907835	2945	2945	2945	2945	0
118	20250326	175100	225907835	2945	2945	2945	2945	0
119	20250326	175000	225907835	2945	2945	2945	2945	0
120	20250326	174900	225907835	2945	2945	2945	2945	0
121	20250326	174800	225907835	2945	2945	2945	2945	0
122	20250326	174700	225907835	2945	2945	2945	2945	12061
123	20250326	174600	225907835	2945	2945	2945	2945	0
124	20250326	174500	225907835	2945	2945	2945	2945	0
125	20250326	174400	225907835	2945	2945	2945	2945	0
126	20250326	174300	225907835	2945	2945	2945	2945	0
127	20250326	174200	225907835	2945	2945	2945	2945	0
128	20250326	174100	225907835	2945	2945	2945	2945	0
129	20250326	174000	225907835	2945	2945	2945	2945	0
130	20250326	173900	225907835	2945	2945	2945	2945	0
131	20250326	173800	225907835	2945	2945	2945	2945	0
132	20250326	173700	225907835	2945	2945	2945	2945	0
133	20250326	173600	225907835	2945	2945	2945	2945	0
134	20250326	173500	225907835	2945	2945	2945	2945	0
135	20250326	173400	225907835	2945	2945	2945	2945	0
136	20250326	173300	225907835	2945	2945	2945	2945	0
137	20250326	173200	225907835	2945	2945	2945	2945	0
138	20250326	173100	225907835	2945	2945	2945	2945	0
139	20250326	173000	225907835	2945	2945	2945	2945	0
140	20250326	172900	225907835	2945	2945	2945	2945	0
141	20250326	172800	225907835	2945	2945	2945	2945	0
142	20250326	172700	225907835	2945	2945	2945	2945	0
143	20250326	172600	225907835	2945	2945	2945	2945	0
144	20250326	172500	225907835	2945	2945	2945	2945	0
145	20250326	172400	225907835	2945	2945	2945	2945	0
146	20250326	172300	225907835	2945	2945	2945	2945	0
147	20250326	172200	225907835	2945	2945	2945	2945	0
148	20250326	172100	225907835	2945	2945	2945	2945	0
149	20250326	172000	225907835	2945	2945	2945	2945	0
150	20250326	171900	225907835	2945	2945	2945	2945	0
151	20250326	171800	225907835	2945	2945	2945	2945	0
152	20250326	171700	225907835	2945	2945	2945	2945	12061
153	20250326	171600	225907835	2945	2945	2945	2945	0
154	20250326	171500	225907835	2945	2945	2945	2945	0
155	20250326	171400	225907835	2945	2945	2945	2945	0
156	20250326	171300	225907835	2945	2945	2945	2945	0
157	20250326	171200	225907835	2945	2945	2945	2945	0
158	20250326	171100	225907835	2945	2945	2945	2945	0
159	20250326	171000	225907835	2945	2945	2945	2945	0
160	20250326	170900	225907835	2945	2945	2945	2945	0
161	20250326	170800	225907835	2945	2945	2945	2945	0
162	20250326	170700	225907835	2945	2945	2945	2945	0
163	20250326	170600	225907835	2945	2945	2945	2945	0
164	20250326	170500	225907835	2945	2945	2945	2945	0
165	20250326	170400	225907835	2945	2945	2945	2945	0
166	20250326	170300	225907835	2945	2945	2945	2945	0
167	20250326	170200	225907835	2945	2945	2945	2945	0
168	20250326	170100	225907835	2945	2945	2945	2945	0
169	20250326	170000	225907835	2945	2945	2945	2945	0
170	20250326	165900	225907835	2945	2945	2945	2945	0
171	20250326	165800	225907835	2945	2945	2945	2945	0
172	20250326	165700	225907835	2945	2945	2945	2945	0
173	20250326	165600	225907835	2945	2945	2945	2945	0
174	20250326	165500	225907835	2945	2945	2945	2945	0
175	20250326	165400	225907835	2945	2945	2945	2945	0
176	20250326	165300	225907835	2945	2945	2945	2945	0
177	20250326	165200	225907835	2945	2945	2945	2945	0
178	20250326	165100	225907835	2945	2945	2945	2945	0
179	20250326	165000	225907835	2945	2945	2945	2945	0
180	20250326	164900	225907835	2945	2945	2945	2945	0
181	20250326	164800	225907835	2945	2945	2945	2945	0
182	20250326	164700	225907835	2945	2945	2945	2945	12061
183	20250326	164600	225907835	2945	2945	2945	2945	0
184	20250326	164500	225907835	2945	2945	2945	2945	0
185	20250326	164400	225907835	2945	2945	2945	2945	0
186	20250326	164300	225907835	2945	2945	2945	2945	0
187	20250326	164200	225907835	2945	2945	2945	2945	0
188	20250326	164100	225907835	2945	2945	2945	2945	0
189	20250326	164000	225907835	2945	2945	2945	2945	0
190	20250326	163900	225907835	2945	2945	2945	2945	0
191	20250326	163800	225907835	2945	2945	2945	2945	0
192	20250326	163700	225907835	2945	2945	2945	2945	0
193	20250326	163600	225907835	2945	2945	2945	2945	0
194	20250326	163500	225907835	2945	2945	2945	2945	0
195	20250326	163400	225907835	2945	2945	2945	2945	0
196	20250326	163300	225907835	2945	2945	2945	2945	0
197	20250326	163200	225907835	2945	2945	2945	2945	0
198	20250326	163100	225907835	2945	2945	2945	2945	0
199	20250326	163000	225907835	2945	2945	2945	2945	0
200	20250326	162900	225907835	2945	2945	2945	2945	0
201	20250326	162800	225907835	2945	2945	2945	2945	0
202	20250326	162700	225907835	2945	2945	2945	2945	0
203	20250326	162600	225907835	2945	2945	2945	2945	0
204	20250326	162500	225907835	2945	2945	2945	2945	0
205	20250326	162400	225907835	2945	2945	2945	2945	0
206	20250326	162300	225907835	2945	2945	2945	2945	0
207	20250326	162200	225907835	2945	2945	2945	2945	0
208	20250326	162100	225907835	2945	2945	2945	2945	0
209	20250326	162000	225907835	2945	2945	2945	2945	0
210	20250326	161900	225907835	2945	2945	2945	2945	0
211	20250326	161800	225907835	2945	2945	2945	2945	0
212	20250326	161700	225907835	2945	2945	2945	2945	12061
213	20250326	161600	225907835	2945	2945	2945	2945	0
214	20250326	161500	225907835	2945	2945	2945	2945	0
215	20250326	161400	225907835	2945	2945	2945	2945	0
216	20250326	161300	225907835	2945	2945	2945	2945	0
217	20250326	161200	225907835	2945	2945	2945	2945	0
218	20250326	161100	225907835	2945	2945	2945	2945	0
219	20250326	161000	225907835	2945	2945	2945	2945	0
220	20250326	160900	225907835	2945	2945	2945	2945	0
221	20250326	160800	225907835	2945	2945	2945	2945	0
222	20250326	160700	225907835	2945	2945	2945	2945	0
223	20250326	160600	225907835	2945	2945	2945	2945	0
224	20250326	160500	225907835	2945	2945	2945	2945	0
225	20250326	160400	225907835	2945	2945	2945	2945	0
226	20250326	160300	225907835	2945	2945	2945	2945	0
227	20250326	160200	225907835	2945	2945	2945	2945	0
228	20250326	160100	225907835	2945	2945	2945	2945	0
229	20250326	160000	225907835	2945	2945	2945	2945	0
230	20250326	155900	225907835	2945	2945	2945	2945	0
231	20250326	155800	225907835	2945	2945	2945	2945	0
232	20250326	155700	225907835	2945	2945	2945	2945	0
233	20250326	155600	225907835	2945	2945	2945	2945	0
234	20250326	155500	225907835	2945	2945	2945	2945	0
235	20250326	155400	225907835	2945	2945	2945	2945	0
236	20250326	155300	225907835	2945	2945	2945	2945	0
237	20250326	155200	225907835	2945	2945	2945	2945	0
238	20250326	155100	225907835	2945	2945	2945	2945	0
239	20250326	155000	225907835	2945	2945	2945	2945	0
240	20250326	154900	225907835	2945	2945	2945	2945	0
241	20250326	154800	225907835	2945	2945	2945	2945	0
242	20250326	154700	225907835	2945	2945	2945	2945	12061
243	20250326	154600	225907835	2945	2945	2945	2945	0
244	20250326	154500	225907835	2945	2945	2945	2945	0
245	20250326	154400	225907835	2945	2945	2945	2945	0
246	20250326	154300	225907835	2945	2945	2945	2945	0
247	20250326	154200	225907835	2945	2945	2945	2945	0
248	20250326	154100	225907835	2945	2945	2945	2945	0
249	20250326	154000	225907835	2945	2945	2945	2945	0
250	20250326	153900	225907835	2945	2945	2945	2945	0
251	20250326	153800	225907835	2945	2945	2945	2945	0
252	20250326	153700	225907835	2945	2945	2945	2945	0
253	20250326	153600	225907835	2945	2945	2945	2945	0
254	20250326	153500	225907835	2945	2945	2945	2945	0
255	20250326	153400	225907835	2945	2945	2945	2945	0
256	20250326	153300	225907835	2945	2945	2945	2945	0
257	20250326	153200	225907835	2945	2945	2945	2945	0
258	20250326	153100	225907835	2945	2945	2945	2945	0
259	20250326	153000	225907835	2945	2945	2945	2945	12061
260	20250326	152900	190388190	2880	2880	2880	2880	0
261	20250326	152800	190388190	2880	2880	2880	2880	0
262	20250326	152700	190388190	2880	2880	2880	2880	0
263	20250326	152600	190388190	2880	2880	2880	2880	0
264	20250326	152500	190388190	2880	2880	2880	2880	0
265	20250326	152400	190388190	2880	2880	2880	2880	0
266	20250326	152300	190388190	2880	2880	2880	2880	0
267	20250326	152200	190388190	2880	2880	2880	2880	0
268	20250326	152100	190388190	2880	2880	2880	2880	0
269	20250326	152000	190388190	2880	2880	2880	2880	0
270	20250326	151900	190388190	2880	2885	2910	2870	778
271	20250326	151800	188137680	2915	2900	2915	2900	2939
272	20250326	151700	179589230	2900	2860	2900	2860	5540
273	20250326	151600	163625250	2860	2855	2860	2855	178
274	20250326	151500	163116175	2850	2845	2850	2845	508
275	20250326	151400	161669915	2845	2845	2845	2845	0
276	20250326	151300	161669915	2845	2845	2845	2845	0
277	20250326	151200	161669915	2845	2845	2845	2845	390
278	20250326	151100	160560365	2850	2850	2850	2850	11
279	20250326	151000	160529015	2850	2855	2855	2850	218
280	20250326	150900	159906860	2860	2855	2860	2855	64
281	20250326	150800	159724125	2855	2850	2855	2850	500
282	20250326	150700	158298000	2855	2850	2855	2850	158
283	20250326	150600	157847690	2850	2850	2850	2850	193
284	20250326	150500	157297640	2850	2850	2850	2850	100
285	20250326	150400	157012640	2840	2840	2840	2840	0
286	20250326	150300	157012640	2840	2840	2840	2840	0
287	20250326	150200	157012640	2840	2840	2840	2840	1
288	20250326	150100	157009800	2860	2860	2860	2860	100
289	20250326	150000	156723800	2865	2865	2865	2865	0
290	20250326	145900	156723800	2865	2865	2865	2865	0
291	20250326	145800	156723800	2865	2865	2865	2865	0
292	20250326	145700	156723800	2865	2865	2865	2865	30
293	20250326	145600	156637850	2865	2865	2865	2865	1
294	20250326	145500	156634985	2860	2860	2860	2860	366
295	20250326	145400	155588225	2860	2860	2860	2860	3
296	20250326	145300	155579645	2860	2860	2860	2860	1081
297	20250326	145200	152487985	2845	2845	2845	2845	0
298	20250326	145100	152487985	2845	2845	2845	2845	0
299	20250326	145000	152487985	2845	2845	2845	2845	0
300	20250326	144900	152487985	2845	2845	2845	2845	2
301	20250326	144800	152482295	2860	2860	2860	2860	0
302	20250326	144700	152482295	2860	2860	2860	2860	0
303	20250326	144600	152482295	2860	2860	2860	2860	0
304	20250326	144500	152482295	2860	2860	2860	2860	0
305	20250326	144400	152482295	2860	2860	2860	2860	5
306	20250326	144300	152467995	2860	2860	2860	2860	276
307	20250326	144200	151678635	2875	2875	2875	2875	0
308	20250326	144100	151678635	2875	2875	2875	2875	0
309	20250326	144000	151678635	2875	2875	2875	2875	0
310	20250326	143900	151678635	2875	2875	2875	2875	0
311	20250326	143800	151678635	2875	2875	2875	2875	0
312	20250326	143700	151678635	2875	2875	2875	2875	0
313	20250326	143600	151678635	2875	2845	2875	2845	681
314	20250326	143500	149737640	2850	2840	2850	2840	737
315	20250326	143400	147638750	2835	2835	2835	2835	35
316	20250326	143300	147539525	2835	2835	2835	2835	10
317	20250326	143200	147511175	2835	2835	2835	2835	1
318	20250326	143100	147508340	2810	2815	2815	2810	40
319	20250326	143000	147395935	2820	2820	2820	2820	9
320	20250326	142900	147370555	2820	2820	2820	2820	0
321	20250326	142800	147370555	2820	2820	2820	2820	0
322	20250326	142700	147370555	2820	2820	2820	2820	0
323	20250326	142600	147370555	2820	2820	2820	2820	101
324	20250326	142500	147085735	2845	2845	2845	2845	0
325	20250326	142400	147085735	2845	2845	2845	2845	30
326	20250326	142300	147000385	2825	2825	2825	2825	0
327	20250326	142200	147000385	2825	2825	2825	2825	50
328	20250326	142100	146859135	2845	2845	2845	2845	70
329	20250326	142000	146659985	2850	2850	2850	2850	0
330	20250326	141900	146659985	2850	2850	2850	2850	0
331	20250326	141800	146659985	2850	2850	2850	2850	0
332	20250326	141700	146659985	2850	2850	2850	2850	0
333	20250326	141600	146659985	2850	2850	2850	2850	0
334	20250326	141500	146659985	2850	2850	2850	2850	0
335	20250326	141400	146659985	2850	2850	2850	2850	1
336	20250326	141300	146657135	2825	2850	2850	2825	861
337	20250326	141200	144205785	2845	2835	2845	2835	971
338	20250326	141100	141445340	2835	2835	2835	2835	200
339	20250326	141000	140878340	2835	2835	2835	2835	500
340	20250326	140900	139460840	2835	2835	2835	2835	0
341	20250326	140800	139460840	2835	2835	2835	2835	0
342	20250326	140700	139460840	2835	2835	2835	2835	0
343	20250326	140600	139460840	2835	2835	2835	2835	0
344	20250326	140500	139460840	2835	2835	2835	2835	28
345	20250326	140400	139381460	2835	2835	2835	2830	2464
346	20250326	140300	132396025	2835	2835	2835	2835	0
347	20250326	140200	132396025	2835	2835	2835	2835	0
348	20250326	140100	132396025	2835	2835	2835	2835	4
349	20250326	140000	132384685	2840	2840	2840	2840	0
350	20250326	135900	132384685	2840	2835	2840	2835	5
351	20250326	135800	132370500	2835	2835	2835	2835	36
352	20250326	135700	132268440	2840	2840	2840	2840	0
353	20250326	135600	132268440	2840	2840	2840	2840	2
354	20250326	135500	132262760	2835	2835	2835	2835	0
355	20250326	135400	132262760	2835	2835	2835	2835	0
356	20250326	135300	132262760	2835	2835	2835	2835	0
357	20250326	135200	132262760	2835	2835	2835	2835	0
358	20250326	135100	132262760	2835	2835	2835	2835	780
359	20250326	135000	130051460	2845	2810	2845	2810	1516
360	20250326	134900	125754800	2805	2805	2805	2805	0
361	20250326	134800	125754800	2805	2805	2805	2805	24
362	20250326	134700	125687480	2805	2805	2805	2805	1
363	20250326	134600	125684675	2800	2800	2800	2800	1063
364	20250326	134500	122708275	2800	2800	2800	2800	0
365	20250326	134400	122708275	2800	2800	2800	2800	0
366	20250326	134300	122708275	2800	2800	2800	2800	0
367	20250326	134200	122708275	2800	2800	2800	2800	0
368	20250326	134100	122708275	2800	2800	2800	2800	0
369	20250326	134000	122708275	2800	2800	2800	2800	7
370	20250326	133900	122688675	2795	2795	2795	2795	1
371	20250326	133800	122685880	2790	2790	2790	2790	20
372	20250326	133700	122630080	2805	2805	2805	2805	0
373	20250326	133600	122630080	2805	2805	2805	2805	0
374	20250326	133500	122630080	2805	2805	2805	2805	0
375	20250326	133400	122630080	2805	2800	2805	2770	4215
376	20250326	133300	110920225	2800	2800	2800	2800	0
377	20250326	133200	110920225	2800	2800	2800	2800	0
378	20250326	133100	110920225	2800	2800	2800	2800	0
379	20250326	133000	110920225	2800	2800	2800	2800	0
380	20250326	132900	110920225	2800	2800	2800	2800	590
381	20250326	132800	109268225	2795	2795	2795	2795	0
382	20250326	132700	109268225	2795	2800	2800	2795	201
383	20250326	132600	108705790	2800	2800	2800	2800	0
384	20250326	132500	108705790	2800	2800	2800	2800	0
385	20250326	132400	108705790	2800	2800	2800	2800	0
386	20250326	132300	108705790	2800	2800	2800	2800	0
387	20250326	132200	108705790	2800	2800	2800	2800	0
388	20250326	132100	108705790	2800	2800	2800	2800	0
389	20250326	132000	108705790	2800	2800	2800	2800	0
390	20250326	131900	108705790	2800	2800	2800	2800	0
391	20250326	131800	108705790	2800	2800	2800	2800	0
392	20250326	131700	108705790	2800	2800	2800	2800	0
393	20250326	131600	108705790	2800	2800	2800	2800	0
394	20250326	131500	108705790	2800	2800	2800	2800	100
395	20250326	131400	108425790	2805	2805	2805	2805	5
396	20250326	131300	108411765	2800	2800	2800	2800	60
397	20250326	131200	108243765	2800	2800	2800	2800	0
398	20250326	131100	108243765	2800	2800	2800	2800	4
399	20250326	131000	108232565	2800	2800	2800	2800	11
400	20250326	130900	108201765	2800	2800	2800	2800	300
401	20250326	130800	107361765	2805	2805	2805	2805	0
402	20250326	130700	107361765	2805	2805	2805	2805	141
403	20250326	130600	106966260	2810	2810	2810	2810	0
404	20250326	130500	106966260	2810	2810	2810	2810	0
405	20250326	130400	106966260	2810	2810	2810	2810	0
406	20250326	130300	106966260	2810	2810	2810	2810	0
407	20250326	130200	106966260	2810	2810	2810	2810	0
408	20250326	130100	106966260	2810	2810	2810	2810	0
409	20250326	130000	106966260	2810	2810	2810	2810	0
410	20250326	125900	106966260	2810	2810	2810	2810	27
411	20250326	125800	106890390	2810	2810	2810	2810	2
412	20250326	125700	106884770	2800	2800	2800	2800	0
413	20250326	125600	106884770	2800	2800	2800	2800	0
414	20250326	125500	106884770	2800	2800	2800	2800	29
415	20250326	125400	106803570	2805	2805	2805	2805	3
416	20250326	125300	106795155	2805	2805	2805	2805	0
417	20250326	125200	106795155	2805	2805	2805	2805	0
418	20250326	125100	106795155	2805	2805	2805	2805	100
419	20250326	125000	106514655	2805	2805	2805	2805	0
420	20250326	124900	106514655	2805	2805	2805	2805	30
421	20250326	124800	106430505	2805	2805	2805	2805	0
422	20250326	124700	106430505	2805	2805	2805	2805	0
423	20250326	124600	106430505	2805	2805	2805	2805	3
424	20250326	124500	106422090	2805	2805	2805	2805	52
425	20250326	124400	106276230	2800	2800	2800	2800	0
426	20250326	124300	106276230	2800	2800	2800	2800	33
427	20250326	124200	106183830	2805	2805	2805	2805	0
428	20250326	124100	106183830	2805	2805	2805	2805	0
429	20250326	124000	106183830	2805	2805	2805	2805	0
430	20250326	123900	106183830	2805	2805	2805	2805	0
431	20250326	123800	106183830	2805	2805	2805	2805	6
432	20250326	123700	106167000	2805	2800	2805	2800	6
433	20250326	123600	106150175	2800	2800	2800	2800	33
434	20250326	123500	106057775	2805	2805	2805	2805	0
435	20250326	123400	106057775	2805	2805	2805	2805	5
436	20250326	123300	106043750	2805	2805	2805	2805	51
437	20250326	123200	105900695	2805	2805	2805	2805	0
438	20250326	123100	105900695	2805	2805	2805	2805	0
439	20250326	123000	105900695	2805	2805	2805	2805	30
440	20250326	122900	105816545	2810	2810	2810	2810	0
441	20250326	122800	105816545	2810	2810	2810	2810	0
442	20250326	122700	105816545	2810	2810	2810	2810	0
443	20250326	122600	105816545	2810	2810	2810	2810	0
444	20250326	122500	105816545	2810	2810	2810	2810	0
445	20250326	122400	105816545	2810	2810	2810	2810	1
446	20250326	122300	105813735	2815	2815	2815	2815	0
447	20250326	122200	105813735	2815	2815	2815	2815	0
448	20250326	122100	105813735	2815	2815	2815	2815	0
449	20250326	122000	105813735	2815	2815	2815	2815	0
450	20250326	121900	105813735	2815	2815	2815	2815	15
451	20250326	121800	105771510	2800	2800	2800	2800	30
452	20250326	121700	105687510	2815	2815	2815	2815	0
453	20250326	121600	105687510	2815	2815	2815	2815	0
454	20250326	121500	105687510	2815	2810	2815	2780	1370
455	20250326	121400	101866915	2805	2805	2805	2805	0
456	20250326	121300	101866915	2805	2805	2805	2805	0
457	20250326	121200	101866915	2805	2805	2805	2805	0
458	20250326	121100	101866915	2805	2810	2810	2805	45
459	20250326	121000	101740615	2810	2810	2810	2810	0
460	20250326	120900	101740615	2810	2810	2810	2810	0
461	20250326	120800	101740615	2810	2810	2810	2810	0
462	20250326	120700	101740615	2810	2810	2810	2810	154
463	20250326	120600	101307875	2805	2805	2805	2805	0
464	20250326	120500	101307875	2805	2805	2805	2805	42
465	20250326	120400	101190065	2805	2805	2805	2805	5
466	20250326	120300	101176040	2800	2800	2800	2800	0
467	20250326	120200	101176040	2800	2800	2800	2800	0
468	20250326	120100	101176040	2800	2800	2800	2800	550
469	20250326	120000	99636040	2805	2805	2805	2805	2
470	20250326	115900	99630430	2790	2800	2800	2785	237
471	20250326	115800	98968905	2800	2800	2800	2800	0
472	20250326	115700	98968905	2800	2800	2800	2800	0
473	20250326	115600	98968905	2800	2800	2800	2800	0
474	20250326	115500	98968905	2800	2800	2800	2800	0
475	20250326	115400	98968905	2800	2800	2800	2800	0
476	20250326	115300	98968905	2800	2800	2800	2800	28
477	20250326	115200	98890505	2800	2800	2800	2800	0
478	20250326	115100	98890505	2800	2800	2800	2800	0
479	20250326	115000	98890505	2800	2800	2800	2800	0
480	20250326	114900	98890505	2800	2800	2800	2800	0
481	20250326	114800	98890505	2800	2800	2800	2800	0
482	20250326	114700	98890505	2800	2800	2800	2800	30
483	20250326	114600	98806505	2800	2800	2800	2800	0
484	20250326	114500	98806505	2800	2800	2800	2800	0
485	20250326	114400	98806505	2800	2800	2800	2800	0
486	20250326	114300	98806505	2800	2800	2800	2800	11
487	20250326	114200	98775705	2800	2800	2800	2800	0
488	20250326	114100	98775705	2800	2800	2800	2800	0
489	20250326	114000	98775705	2800	2800	2800	2800	19
490	20250326	113900	98722505	2820	2820	2820	2820	0
491	20250326	113800	98722505	2820	2820	2820	2820	0
492	20250326	113700	98722505	2820	2820	2820	2820	0
493	20250326	113600	98722505	2820	2805	2820	2790	3005
494	20250326	113500	90329295	2810	2810	2810	2810	409
495	20250326	113400	89180005	2810	2810	2810	2810	30
496	20250326	113300	89095705	2810	2810	2810	2810	0
497	20250326	113200	89095705	2810	2810	2810	2810	0
498	20250326	113100	89095705	2810	2810	2810	2810	0
499	20250326	113000	89095705	2810	2810	2810	2810	0
500	20250326	112900	89095705	2810	2810	2810	2810	0
501	20250326	112800	89095705	2810	2810	2810	2810	30
502	20250326	112700	89011405	2815	2815	2815	2815	0
503	20250326	112600	89011405	2815	2815	2815	2815	0
504	20250326	112500	89011405	2815	2815	2815	2815	0
505	20250326	112400	89011405	2815	2815	2815	2815	178
506	20250326	112300	88510335	2820	2825	2825	2820	144
507	20250326	112200	88104250	2830	2830	2830	2830	1
508	20250326	112100	88101420	2835	2835	2835	2835	0
509	20250326	112000	88101420	2835	2835	2835	2835	0
510	20250326	111900	88101420	2835	2835	2835	2835	5
511	20250326	111800	88087245	2820	2820	2820	2820	0
512	20250326	111700	88087245	2820	2820	2820	2820	0
513	20250326	111600	88087245	2820	2820	2820	2820	30
514	20250326	111500	88002645	2840	2840	2840	2840	0
515	20250326	111400	88002645	2840	2840	2840	2840	0
516	20250326	111300	88002645	2840	2840	2840	2840	0
517	20250326	111200	88002645	2840	2835	2840	2835	13
518	20250326	111100	87965785	2820	2820	2820	2820	0
519	20250326	111000	87965785	2820	2820	2820	2820	0
520	20250326	110900	87965785	2820	2820	2820	2820	30
521	20250326	110800	87881185	2835	2835	2835	2835	2
522	20250326	110700	87875515	2820	2820	2820	2820	0
523	20250326	110600	87875515	2820	2820	2820	2820	0
524	20250326	110500	87875515	2820	2820	2820	2820	0
525	20250326	110400	87875515	2820	2820	2820	2820	0
526	20250326	110300	87875515	2820	2820	2820	2820	30
527	20250326	110200	87790915	2815	2815	2815	2815	0
528	20250326	110100	87790915	2815	2815	2815	2815	0
529	20250326	110000	87790915	2815	2815	2815	2815	0
530	20250326	105900	87790915	2815	2815	2815	2815	0
531	20250326	105800	87790915	2815	2815	2815	2815	0
532	20250326	105700	87790915	2815	2815	2815	2815	30
533	20250326	105600	87706465	2815	2825	2825	2815	28
534	20250326	105500	87627505	2840	2840	2840	2840	0
535	20250326	105400	87627505	2840	2840	2840	2840	0
536	20250326	105300	87627505	2840	2840	2840	2840	0
537	20250326	105200	87627505	2840	2840	2840	2840	0
538	20250326	105100	87627505	2840	2815	2840	2815	32
539	20250326	105000	87537375	2840	2840	2840	2840	0
540	20250326	104900	87537375	2840	2840	2840	2840	0
541	20250326	104800	87537375	2840	2840	2840	2840	0
542	20250326	104700	87537375	2840	2840	2840	2815	117
543	20250326	104600	87205645	2820	2820	2820	2820	15
544	20250326	104500	87163345	2820	2820	2820	2820	15
545	20250326	104400	87121045	2845	2845	2845	2845	0
546	20250326	104300	87121045	2845	2845	2845	2845	0
547	20250326	104200	87121045	2845	2845	2845	2845	0
548	20250326	104100	87121045	2845	2845	2845	2845	0
549	20250326	104000	87121045	2845	2845	2845	2845	0
550	20250326	103900	87121045	2845	2825	2845	2795	3001
551	20250326	103800	78687765	2830	2830	2830	2830	26
552	20250326	103700	78614185	2840	2840	2840	2840	0
553	20250326	103600	78614185	2840	2840	2840	2840	0
554	20250326	103500	78614185	2840	2840	2840	2840	0
555	20250326	103400	78614185	2840	2840	2840	2840	751
556	20250326	103300	76481345	2820	2820	2820	2820	0
557	20250326	103200	76481345	2820	2820	2820	2820	30
558	20250326	103100	76396745	2840	2840	2840	2840	0
559	20250326	103000	76396745	2840	2840	2840	2840	0
560	20250326	102900	76396745	2840	2840	2840	2840	0
561	20250326	102800	76396745	2840	2840	2840	2840	0
562	20250326	102700	76396745	2840	2840	2840	2840	0
563	20250326	102600	76396745	2840	2820	2840	2820	31
564	20250326	102500	76309305	2820	2820	2820	2820	0
565	20250326	102400	76309305	2820	2825	2825	2820	1000
566	20250326	102300	73486660	2820	2820	2820	2820	0
567	20250326	102200	73486660	2820	2820	2820	2820	0
568	20250326	102100	73486660	2820	2820	2820	2820	0
569	20250326	102000	73486660	2820	2820	2820	2820	30
570	20250326	101900	73402060	2840	2840	2840	2840	0
571	20250326	101800	73402060	2840	2840	2840	2840	0
572	20250326	101700	73402060	2840	2840	2840	2840	0
573	20250326	101600	73402060	2840	2840	2840	2840	0
574	20250326	101500	73402060	2840	2840	2840	2840	2
575	20250326	101400	73396380	2825	2825	2825	2825	195
576	20250326	101300	72845505	2840	2840	2840	2840	7
577	20250326	101200	72825625	2840	2840	2840	2840	1
578	20250326	101100	72822785	2845	2820	2850	2820	180
579	20250326	101000	72315105	2820	2850	2850	2820	31
580	20250326	100900	72227655	2850	2810	2850	2810	34
581	20250326	100800	72131855	2795	2800	2800	2795	129
582	20250326	100700	71770965	2800	2800	2800	2800	30
583	20250326	100600	71686965	2800	2810	2810	2800	3
584	20250326	100500	71678545	2800	2800	2800	2800	0
585	20250326	100400	71678545	2800	2800	2800	2800	0
586	20250326	100300	71678545	2800	2800	2800	2800	100
587	20250326	100200	71398545	2810	2810	2810	2810	2
588	20250326	100100	71392925	2810	2810	2810	2810	17
589	20250326	100000	71345155	2810	2810	2810	2810	3
590	20250326	095900	71336725	2800	2800	2800	2800	0
591	20250326	095800	71336725	2800	2800	2800	2800	0
592	20250326	095700	71336725	2800	2805	2805	2800	50
593	20250326	095600	71196635	2810	2810	2810	2810	0
594	20250326	095500	71196635	2810	2835	2835	2810	14
595	20250326	095400	71157215	2840	2840	2840	2840	0
596	20250326	095300	71157215	2840	2840	2840	2840	0
597	20250326	095200	71157215	2840	2840	2840	2840	0
598	20250326	095100	71157215	2840	2840	2840	2840	0
599	20250326	095000	71157215	2840	2820	2840	2820	735
600	20250326	094900	69076900	2820	2820	2820	2820	1
601	20250326	094800	69074080	2805	2805	2805	2805	200
602	20250326	094700	68513080	2820	2820	2820	2820	47
603	20250326	094600	68380540	2820	2820	2820	2820	0
604	20250326	094500	68380540	2820	2820	2820	2820	1
605	20250326	094400	68377720	2800	2800	2800	2800	13
606	20250326	094300	68341320	2820	2820	2820	2820	0
607	20250326	094200	68341320	2820	2820	2820	2820	0
608	20250326	094100	68341320	2820	2815	2820	2815	1201
609	20250326	094000	64955505	2800	2805	2805	2800	9
610	20250326	093900	64930300	2800	2800	2800	2800	0
611	20250326	093800	64930300	2800	2800	2800	2800	286
612	20250326	093700	64129500	2795	2805	2805	2795	1244
613	20250326	093600	60646015	2820	2805	2820	2805	428
614	20250326	093500	59439085	2805	2805	2805	2805	200
615	20250326	093400	58878085	2820	2820	2820	2820	4
616	20250326	093300	58866805	2820	2820	2820	2820	0
617	20250326	093200	58866805	2820	2820	2820	2820	20
618	20250326	093100	58810405	2825	2825	2825	2825	1
619	20250326	093000	58807580	2825	2825	2825	2825	0
620	20250326	092900	58807580	2825	2825	2825	2825	0
621	20250326	092800	58807580	2825	2820	2825	2820	600
622	20250326	092700	57114015	2805	2805	2805	2805	0
623	20250326	092600	57114015	2805	2805	2805	2805	200
624	20250326	092500	56553015	2805	2820	2820	2805	3497
625	20250326	092400	46733815	2820	2815	2820	2815	373
626	20250326	092300	45682295	2815	2815	2815	2815	1
627	20250326	092200	45679480	2810	2800	2810	2800	2795
628	20250326	092100	37852550	2800	2800	2810	2800	3563
629	20250326	092000	27876045	2800	2800	2800	2800	50
630	20250326	091900	27736045	2800	2830	2830	2800	5304
631	20250326	091800	12869045	2840	2840	2840	2840	0
632	20250326	091700	12869045	2840	2840	2840	2840	0
633	20250326	091600	12869045	2840	2840	2840	2840	0
634	20250326	091500	12869045	2840	2840	2840	2840	0
635	20250326	091400	12869045	2840	2840	2840	2840	6
636	20250326	091300	12852005	2835	2835	2835	2835	0
637	20250326	091200	12852005	2835	2835	2835	2835	0
638	20250326	091100	12852005	2835	2835	2835	2835	0
639	20250326	091000	12852005	2835	2835	2835	2835	8
640	20250326	090900	12829325	2840	2825	2840	2800	749
641	20250326	090800	10730110	2825	2830	2830	2825	240
642	20250326	090700	10052095	2840	2840	2840	2840	40
643	20250326	090600	9938495	2845	2845	2845	2845	1
644	20250326	090500	9935650	2860	2870	2870	2800	2371
645	20250326	090400	3265795	2870	2870	2870	2870	0
646	20250326	090300	3265795	2870	2870	2870	2870	0
647	20250326	090200	3265795	2870	2875	2875	2870	200
648	20250326	090100	2691705	2885	2885	2885	2885	70
649	20250326	090000	2489755	2885	2885	2885	2885	663