KissMeData/067770/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	194700	53300209	2430	2430	2430	2430	1035
3	20250326	194600	53300209	2430	2430	2430	2430	0
4	20250326	194500	53300209	2430	2430	2430	2430	0
5	20250326	194400	53300209	2430	2430	2430	2430	0
6	20250326	194300	53300209	2430	2430	2430	2430	0
7	20250326	194200	53300209	2430	2430	2430	2430	0
8	20250326	194100	53300209	2430	2430	2430	2430	0
9	20250326	194000	53300209	2430	2430	2430	2430	0
10	20250326	193900	53300209	2430	2430	2430	2430	0
11	20250326	193800	53300209	2430	2430	2430	2430	0
12	20250326	193700	53300209	2430	2430	2430	2430	0
13	20250326	193600	53300209	2430	2430	2430	2430	0
14	20250326	193500	53300209	2430	2430	2430	2430	0
15	20250326	193400	53300209	2430	2430	2430	2430	0
16	20250326	193300	53300209	2430	2430	2430	2430	0
17	20250326	193200	53300209	2430	2430	2430	2430	0
18	20250326	193100	53300209	2430	2430	2430	2430	0
19	20250326	193000	53300209	2430	2430	2430	2430	0
20	20250326	192900	53300209	2430	2430	2430	2430	0
21	20250326	192800	53300209	2430	2430	2430	2430	0
22	20250326	192700	53300209	2430	2430	2430	2430	0
23	20250326	192600	53300209	2430	2430	2430	2430	0
24	20250326	192500	53300209	2430	2430	2430	2430	0
25	20250326	192400	53300209	2430	2430	2430	2430	0
26	20250326	192300	53300209	2430	2430	2430	2430	0
27	20250326	192200	53300209	2430	2430	2430	2430	0
28	20250326	192100	53300209	2430	2430	2430	2430	0
29	20250326	192000	53300209	2430	2430	2430	2430	0
30	20250326	191900	53300209	2430	2430	2430	2430	0
31	20250326	191800	53300209	2430	2430	2430	2430	0
32	20250326	191700	53300209	2430	2430	2430	2430	1035
33	20250326	191600	53300209	2430	2430	2430	2430	0
34	20250326	191500	53300209	2430	2430	2430	2430	0
35	20250326	191400	53300209	2430	2430	2430	2430	0
36	20250326	191300	53300209	2430	2430	2430	2430	0
37	20250326	191200	53300209	2430	2430	2430	2430	0
38	20250326	191100	53300209	2430	2430	2430	2430	0
39	20250326	191000	53300209	2430	2430	2430	2430	0
40	20250326	190900	53300209	2430	2430	2430	2430	0
41	20250326	190800	53300209	2430	2430	2430	2430	0
42	20250326	190700	53300209	2430	2430	2430	2430	0
43	20250326	190600	53300209	2430	2430	2430	2430	0
44	20250326	190500	53300209	2430	2430	2430	2430	0
45	20250326	190400	53300209	2430	2430	2430	2430	0
46	20250326	190300	53300209	2430	2430	2430	2430	0
47	20250326	190200	53300209	2430	2430	2430	2430	0
48	20250326	190100	53300209	2430	2430	2430	2430	0
49	20250326	190000	53300209	2430	2430	2430	2430	0
50	20250326	185900	53300209	2430	2430	2430	2430	0
51	20250326	185800	53300209	2430	2430	2430	2430	0
52	20250326	185700	53300209	2430	2430	2430	2430	0
53	20250326	185600	53300209	2430	2430	2430	2430	0
54	20250326	185500	53300209	2430	2430	2430	2430	0
55	20250326	185400	53300209	2430	2430	2430	2430	0
56	20250326	185300	53300209	2430	2430	2430	2430	0
57	20250326	185200	53300209	2430	2430	2430	2430	0
58	20250326	185100	53300209	2430	2430	2430	2430	0
59	20250326	185000	53300209	2430	2430	2430	2430	0
60	20250326	184900	53300209	2430	2430	2430	2430	0
61	20250326	184800	53300209	2430	2430	2430	2430	0
62	20250326	184700	53300209	2430	2430	2430	2430	1035
63	20250326	184600	53300209	2430	2430	2430	2430	0
64	20250326	184500	53300209	2430	2430	2430	2430	0
65	20250326	184400	53300209	2430	2430	2430	2430	0
66	20250326	184300	53300209	2430	2430	2430	2430	0
67	20250326	184200	53300209	2430	2430	2430	2430	0
68	20250326	184100	53300209	2430	2430	2430	2430	0
69	20250326	184000	53300209	2430	2430	2430	2430	0
70	20250326	183900	53300209	2430	2430	2430	2430	0
71	20250326	183800	53300209	2430	2430	2430	2430	0
72	20250326	183700	53300209	2430	2430	2430	2430	0
73	20250326	183600	53300209	2430	2430	2430	2430	0
74	20250326	183500	53300209	2430	2430	2430	2430	0
75	20250326	183400	53300209	2430	2430	2430	2430	0
76	20250326	183300	53300209	2430	2430	2430	2430	0
77	20250326	183200	53300209	2430	2430	2430	2430	0
78	20250326	183100	53300209	2430	2430	2430	2430	0
79	20250326	183000	53300209	2430	2430	2430	2430	0
80	20250326	182900	53300209	2430	2430	2430	2430	0
81	20250326	182800	53300209	2430	2430	2430	2430	0
82	20250326	182700	53300209	2430	2430	2430	2430	0
83	20250326	182600	53300209	2430	2430	2430	2430	0
84	20250326	182500	53300209	2430	2430	2430	2430	0
85	20250326	182400	53300209	2430	2430	2430	2430	0
86	20250326	182300	53300209	2430	2430	2430	2430	0
87	20250326	182200	53300209	2430	2430	2430	2430	0
88	20250326	182100	53300209	2430	2430	2430	2430	0
89	20250326	182000	53300209	2430	2430	2430	2430	0
90	20250326	181900	53300209	2430	2430	2430	2430	0
91	20250326	181800	53300209	2430	2430	2430	2430	0
92	20250326	181700	53300209	2430	2430	2430	2430	1035
93	20250326	181600	53300209	2430	2430	2430	2430	0
94	20250326	181500	53300209	2430	2430	2430	2430	0
95	20250326	181400	53300209	2430	2430	2430	2430	0
96	20250326	181300	53300209	2430	2430	2430	2430	0
97	20250326	181200	53300209	2430	2430	2430	2430	0
98	20250326	181100	53300209	2430	2430	2430	2430	0
99	20250326	181000	53300209	2430	2430	2430	2430	0
100	20250326	180900	53300209	2430	2430	2430	2430	0
101	20250326	180800	53300209	2430	2430	2430	2430	0
102	20250326	180700	53300209	2430	2430	2430	2430	0
103	20250326	180600	53300209	2430	2430	2430	2430	0
104	20250326	180500	53300209	2430	2430	2430	2430	0
105	20250326	180400	53300209	2430	2430	2430	2430	0
106	20250326	180300	53300209	2430	2430	2430	2430	0
107	20250326	180200	53300209	2430	2430	2430	2430	0
108	20250326	180100	53300209	2430	2430	2430	2430	0
109	20250326	180000	53300209	2430	2430	2430	2430	0
110	20250326	175900	53300209	2430	2430	2430	2430	0
111	20250326	175800	53300209	2430	2430	2430	2430	0
112	20250326	175700	53300209	2430	2430	2430	2430	0
113	20250326	175600	53300209	2430	2430	2430	2430	0
114	20250326	175500	53300209	2430	2430	2430	2430	0
115	20250326	175400	53300209	2430	2430	2430	2430	0
116	20250326	175300	53300209	2430	2430	2430	2430	0
117	20250326	175200	53300209	2430	2430	2430	2430	0
118	20250326	175100	53300209	2430	2430	2430	2430	0
119	20250326	175000	53300209	2430	2430	2430	2430	0
120	20250326	174900	53300209	2430	2430	2430	2430	0
121	20250326	174800	53300209	2430	2430	2430	2430	0
122	20250326	174700	53300209	2430	2430	2430	2430	1035
123	20250326	174600	53300209	2430	2430	2430	2430	0
124	20250326	174500	53300209	2430	2430	2430	2430	0
125	20250326	174400	53300209	2430	2430	2430	2430	0
126	20250326	174300	53300209	2430	2430	2430	2430	0
127	20250326	174200	53300209	2430	2430	2430	2430	0
128	20250326	174100	53300209	2430	2430	2430	2430	0
129	20250326	174000	53300209	2430	2430	2430	2430	0
130	20250326	173900	53300209	2430	2430	2430	2430	0
131	20250326	173800	53300209	2430	2430	2430	2430	0
132	20250326	173700	53300209	2430	2430	2430	2430	0
133	20250326	173600	53300209	2430	2430	2430	2430	0
134	20250326	173500	53300209	2430	2430	2430	2430	0
135	20250326	173400	53300209	2430	2430	2430	2430	0
136	20250326	173300	53300209	2430	2430	2430	2430	0
137	20250326	173200	53300209	2430	2430	2430	2430	0
138	20250326	173100	53300209	2430	2430	2430	2430	0
139	20250326	173000	53300209	2430	2430	2430	2430	0
140	20250326	172900	53300209	2430	2430	2430	2430	0
141	20250326	172800	53300209	2430	2430	2430	2430	0
142	20250326	172700	53300209	2430	2430	2430	2430	0
143	20250326	172600	53300209	2430	2430	2430	2430	0
144	20250326	172500	53300209	2430	2430	2430	2430	0
145	20250326	172400	53300209	2430	2430	2430	2430	0
146	20250326	172300	53300209	2430	2430	2430	2430	0
147	20250326	172200	53300209	2430	2430	2430	2430	0
148	20250326	172100	53300209	2430	2430	2430	2430	0
149	20250326	172000	53300209	2430	2430	2430	2430	0
150	20250326	171900	53300209	2430	2430	2430	2430	0
151	20250326	171800	53300209	2430	2430	2430	2430	0
152	20250326	171700	53300209	2430	2430	2430	2430	1035
153	20250326	171600	53300209	2430	2430	2430	2430	0
154	20250326	171500	53300209	2430	2430	2430	2430	0
155	20250326	171400	53300209	2430	2430	2430	2430	0
156	20250326	171300	53300209	2430	2430	2430	2430	0
157	20250326	171200	53300209	2430	2430	2430	2430	0
158	20250326	171100	53300209	2430	2430	2430	2430	0
159	20250326	171000	53300209	2430	2430	2430	2430	0
160	20250326	170900	53300209	2430	2430	2430	2430	0
161	20250326	170800	53300209	2430	2430	2430	2430	0
162	20250326	170700	53300209	2430	2430	2430	2430	0
163	20250326	170600	53300209	2430	2430	2430	2430	0
164	20250326	170500	53300209	2430	2430	2430	2430	0
165	20250326	170400	53300209	2430	2430	2430	2430	0
166	20250326	170300	53300209	2430	2430	2430	2430	0
167	20250326	170200	53300209	2430	2430	2430	2430	0
168	20250326	170100	53300209	2430	2430	2430	2430	0
169	20250326	170000	53300209	2430	2430	2430	2430	0
170	20250326	165900	53300209	2430	2430	2430	2430	0
171	20250326	165800	53300209	2430	2430	2430	2430	0
172	20250326	165700	53300209	2430	2430	2430	2430	0
173	20250326	165600	53300209	2430	2430	2430	2430	0
174	20250326	165500	53300209	2430	2430	2430	2430	0
175	20250326	165400	53300209	2430	2430	2430	2430	0
176	20250326	165300	53300209	2430	2430	2430	2430	0
177	20250326	165200	53300209	2430	2430	2430	2430	0
178	20250326	165100	53300209	2430	2430	2430	2430	0
179	20250326	165000	53300209	2430	2430	2430	2430	0
180	20250326	164900	53300209	2430	2430	2430	2430	0
181	20250326	164800	53300209	2430	2430	2430	2430	0
182	20250326	164700	53300209	2430	2430	2430	2430	1035
183	20250326	164600	53300209	2430	2430	2430	2430	0
184	20250326	164500	53300209	2430	2430	2430	2430	0
185	20250326	164400	53300209	2430	2430	2430	2430	0
186	20250326	164300	53300209	2430	2430	2430	2430	0
187	20250326	164200	53300209	2430	2430	2430	2430	0
188	20250326	164100	53300209	2430	2430	2430	2430	0
189	20250326	164000	53300209	2430	2430	2430	2430	0
190	20250326	163900	53300209	2430	2430	2430	2430	0
191	20250326	163800	53300209	2430	2430	2430	2430	0
192	20250326	163700	53300209	2430	2430	2430	2430	0
193	20250326	163600	53300209	2430	2430	2430	2430	0
194	20250326	163500	53300209	2430	2430	2430	2430	0
195	20250326	163400	53300209	2430	2430	2430	2430	0
196	20250326	163300	53300209	2430	2430	2430	2430	0
197	20250326	163200	53300209	2430	2430	2430	2430	0
198	20250326	163100	53300209	2430	2430	2430	2430	0
199	20250326	163000	53300209	2430	2430	2430	2430	0
200	20250326	162900	53300209	2430	2430	2430	2430	0
201	20250326	162800	53300209	2430	2430	2430	2430	0
202	20250326	162700	53300209	2430	2430	2430	2430	0
203	20250326	162600	53300209	2430	2430	2430	2430	0
204	20250326	162500	53300209	2430	2430	2430	2430	0
205	20250326	162400	53300209	2430	2430	2430	2430	0
206	20250326	162300	53300209	2430	2430	2430	2430	0
207	20250326	162200	53300209	2430	2430	2430	2430	0
208	20250326	162100	53300209	2430	2430	2430	2430	0
209	20250326	162000	53300209	2430	2430	2430	2430	0
210	20250326	161900	53300209	2430	2430	2430	2430	0
211	20250326	161800	53300209	2430	2430	2430	2430	0
212	20250326	161700	53300209	2430	2430	2430	2430	1035
213	20250326	161600	53300209	2430	2430	2430	2430	0
214	20250326	161500	53300209	2430	2430	2430	2430	0
215	20250326	161400	53300209	2430	2430	2430	2430	0
216	20250326	161300	53300209	2430	2430	2430	2430	0
217	20250326	161200	53300209	2430	2430	2430	2430	0
218	20250326	161100	53300209	2430	2430	2430	2430	0
219	20250326	161000	53300209	2430	2430	2430	2430	0
220	20250326	160900	53300209	2430	2430	2430	2430	0
221	20250326	160800	53300209	2430	2430	2430	2430	0
222	20250326	160700	53300209	2430	2430	2430	2430	0
223	20250326	160600	53300209	2430	2430	2430	2430	0
224	20250326	160500	53300209	2430	2430	2430	2430	0
225	20250326	160400	53300209	2430	2430	2430	2430	0
226	20250326	160300	53300209	2430	2430	2430	2430	0
227	20250326	160200	53300209	2430	2430	2430	2430	0
228	20250326	160100	53300209	2430	2430	2430	2430	0
229	20250326	160000	53300209	2430	2430	2430	2430	0
230	20250326	155900	53300209	2430	2430	2430	2430	0
231	20250326	155800	53300209	2430	2430	2430	2430	0
232	20250326	155700	53300209	2430	2430	2430	2430	0
233	20250326	155600	53300209	2430	2430	2430	2430	0
234	20250326	155500	53300209	2430	2430	2430	2430	0
235	20250326	155400	53300209	2430	2430	2430	2430	0
236	20250326	155300	53300209	2430	2430	2430	2430	0
237	20250326	155200	53300209	2430	2430	2430	2430	0
238	20250326	155100	53300209	2430	2430	2430	2430	0
239	20250326	155000	53300209	2430	2430	2430	2430	0
240	20250326	154900	53300209	2430	2430	2430	2430	0
241	20250326	154800	53300209	2430	2430	2430	2430	0
242	20250326	154700	53300209	2430	2430	2430	2430	1035
243	20250326	154600	53300209	2430	2430	2430	2430	0
244	20250326	154500	53300209	2430	2430	2430	2430	0
245	20250326	154400	53300209	2430	2430	2430	2430	0
246	20250326	154300	53300209	2430	2430	2430	2430	0
247	20250326	154200	53300209	2430	2430	2430	2430	0
248	20250326	154100	53300209	2430	2430	2430	2430	0
249	20250326	154000	53300209	2430	2430	2430	2430	0
250	20250326	153900	53300209	2430	2430	2430	2430	0
251	20250326	153800	53300209	2430	2430	2430	2430	0
252	20250326	153700	53300209	2430	2430	2430	2430	0
253	20250326	153600	53300209	2430	2430	2430	2430	0
254	20250326	153500	53300209	2430	2430	2430	2430	0
255	20250326	153400	53300209	2430	2430	2430	2430	0
256	20250326	153300	53300209	2430	2430	2430	2430	0
257	20250326	153200	53300209	2430	2430	2430	2430	0
258	20250326	153100	53300209	2430	2430	2430	2430	0
259	20250326	153000	53300209	2430	2430	2430	2430	1035
260	20250326	152900	50785159	2430	2430	2430	2430	0
261	20250326	152800	50785159	2430	2430	2430	2430	0
262	20250326	152700	50785159	2430	2430	2430	2430	0
263	20250326	152600	50785159	2430	2430	2430	2430	0
264	20250326	152500	50785159	2430	2430	2430	2430	0
265	20250326	152400	50785159	2430	2430	2430	2430	0
266	20250326	152300	50785159	2430	2430	2430	2430	0
267	20250326	152200	50785159	2430	2430	2430	2430	0
268	20250326	152100	50785159	2430	2430	2430	2430	0
269	20250326	152000	50785159	2430	2430	2430	2430	0
270	20250326	151900	50785159	2430	2420	2430	2420	191
271	20250326	151800	50322929	2420	2405	2420	2405	100
272	20250326	151700	50081884	2405	2385	2405	2385	515
273	20250326	151600	48845369	2385	2385	2385	2385	0
274	20250326	151500	48845369	2385	2400	2400	2385	590
275	20250326	151400	47429429	2400	2400	2400	2400	211
276	20250326	151300	46923029	2400	2400	2400	2400	11
277	20250326	151200	46896629	2400	2400	2400	2400	11
278	20250326	151100	46870229	2400	2400	2400	2400	1032
279	20250326	151000	44393429	2400	2395	2400	2395	1209
280	20250326	150900	41494764	2395	2390	2395	2390	2062
281	20250326	150800	36561134	2385	2385	2385	2385	0
282	20250326	150700	36561134	2385	2385	2385	2385	1078
283	20250326	150600	33990104	2370	2385	2385	2370	486
284	20250326	150500	32837969	2385	2380	2385	2380	449
285	20250326	150400	31769299	2370	2370	2380	2370	658
286	20250326	150300	30208919	2370	2370	2370	2370	0
287	20250326	150200	30208919	2370	2370	2370	2370	0
288	20250326	150100	30208919	2370	2370	2370	2370	3
289	20250326	150000	30201809	2370	2370	2370	2370	0
290	20250326	145900	30201809	2370	2370	2370	2370	0
291	20250326	145800	30201809	2370	2340	2370	2340	24
292	20250326	145700	30145619	2340	2340	2340	2340	1
293	20250326	145600	30143279	2370	2370	2370	2370	1
294	20250326	145500	30140909	2370	2370	2370	2370	1
295	20250326	145400	30138539	2350	2350	2350	2350	0
296	20250326	145300	30138539	2350	2350	2350	2350	0
297	20250326	145200	30138539	2350	2350	2350	2350	0
298	20250326	145100	30138539	2350	2350	2350	2350	1
299	20250326	145000	30136189	2350	2350	2350	2350	0
300	20250326	144900	30136189	2350	2340	2350	2340	2
301	20250326	144800	30131499	2370	2370	2370	2370	0
302	20250326	144700	30131499	2370	2370	2370	2370	1
303	20250326	144600	30129129	2340	2340	2340	2340	71
304	20250326	144500	29962989	2340	2340	2340	2340	100
305	20250326	144400	29728989	2370	2370	2370	2370	0
306	20250326	144300	29728989	2370	2370	2370	2370	0
307	20250326	144200	29728989	2370	2370	2370	2370	0
308	20250326	144100	29728989	2370	2370	2370	2370	0
309	20250326	144000	29728989	2370	2370	2370	2370	0
310	20250326	143900	29728989	2370	2370	2370	2370	0
311	20250326	143800	29728989	2370	2370	2370	2370	0
312	20250326	143700	29728989	2370	2370	2370	2370	4
313	20250326	143600	29719509	2370	2370	2370	2370	0
314	20250326	143500	29719509	2370	2370	2370	2370	0
315	20250326	143400	29719509	2370	2370	2370	2370	0
316	20250326	143300	29719509	2370	2370	2370	2370	0
317	20250326	143200	29719509	2370	2370	2370	2370	0
318	20250326	143100	29719509	2370	2370	2370	2370	0
319	20250326	143000	29719509	2370	2370	2370	2370	0
320	20250326	142900	29719509	2370	2370	2370	2370	0
321	20250326	142800	29719509	2370	2370	2370	2370	0
322	20250326	142700	29719509	2370	2370	2370	2370	1
323	20250326	142600	29717139	2370	2370	2370	2370	32
324	20250326	142500	29641299	2370	2370	2370	2370	535
325	20250326	142400	28373349	2370	2370	2370	2370	0
326	20250326	142300	28373349	2370	2375	2375	2370	55
327	20250326	142200	28242754	2370	2370	2370	2370	5
328	20250326	142100	28230904	2365	2370	2370	2365	4
329	20250326	142000	28221429	2370	2370	2370	2370	4
330	20250326	141900	28211949	2370	2370	2370	2370	72
331	20250326	141800	28041309	2370	2365	2370	2365	130
332	20250326	141700	27733689	2360	2360	2360	2360	9
333	20250326	141600	27712449	2360	2360	2360	2360	1
334	20250326	141500	27710089	2350	2350	2350	2350	0
335	20250326	141400	27710089	2350	2350	2350	2350	0
336	20250326	141300	27710089	2350	2350	2350	2350	297
337	20250326	141200	27012139	2350	2350	2350	2350	30
338	20250326	141100	26941639	2350	2350	2350	2350	0
339	20250326	141000	26941639	2350	2350	2350	2350	0
340	20250326	140900	26941639	2350	2350	2350	2350	0
341	20250326	140800	26941639	2350	2350	2350	2350	243
342	20250326	140700	26370589	2350	2350	2350	2350	82
343	20250326	140600	26177889	2350	2347	2350	2347	113
344	20250326	140500	25912372	2347	2347	2347	2347	0
345	20250326	140400	25912372	2347	2347	2347	2347	1
346	20250326	140300	25910025	2345	2345	2345	2345	0
347	20250326	140200	25910025	2345	2345	2345	2345	0
348	20250326	140100	25910025	2345	2345	2345	2345	5
349	20250326	140000	25898300	2345	2345	2345	2345	0
350	20250326	135900	25898300	2345	2345	2345	2345	4
351	20250326	135800	25888920	2350	2350	2350	2350	0
352	20250326	135700	25888920	2350	2350	2350	2350	0
353	20250326	135600	25888920	2350	2350	2350	2350	0
354	20250326	135500	25888920	2350	2350	2350	2350	1
355	20250326	135400	25886570	2365	2355	2365	2355	100
356	20250326	135300	25650330	2365	2365	2365	2365	0
357	20250326	135200	25650330	2365	2365	2365	2365	0
358	20250326	135100	25650330	2365	2365	2365	2365	0
359	20250326	135000	25650330	2365	2365	2365	2365	0
360	20250326	134900	25650330	2365	2365	2365	2365	0
361	20250326	134800	25650330	2365	2365	2365	2365	0
362	20250326	134700	25650330	2365	2365	2365	2365	0
363	20250326	134600	25650330	2365	2365	2365	2365	0
364	20250326	134500	25650330	2365	2365	2365	2365	0
365	20250326	134400	25650330	2365	2365	2365	2365	39
366	20250326	134300	25558095	2365	2365	2365	2365	20
367	20250326	134200	25510795	2365	2365	2365	2365	22
368	20250326	134100	25458765	2365	2365	2365	2365	0
369	20250326	134000	25458765	2365	2365	2365	2365	0
370	20250326	133900	25458765	2365	2365	2365	2365	174
371	20250326	133800	25047255	2365	2365	2365	2365	30
372	20250326	133700	24976305	2365	2350	2365	2350	364
373	20250326	133600	24115775	2350	2350	2350	2350	0
374	20250326	133500	24115775	2350	2350	2350	2350	0
375	20250326	133400	24115775	2350	2350	2350	2350	1
376	20250326	133300	24113425	2345	2340	2345	2340	669
377	20250326	133200	22544965	2340	2335	2340	2335	86
378	20250326	133100	22344035	2330	2330	2330	2330	0
379	20250326	133000	22344035	2330	2330	2330	2330	0
380	20250326	132900	22344035	2330	2330	2330	2330	0
381	20250326	132800	22344035	2330	2330	2330	2330	0
382	20250326	132700	22344035	2330	2330	2330	2330	0
383	20250326	132600	22344035	2330	2330	2330	2330	0
384	20250326	132500	22344035	2330	2330	2330	2330	104
385	20250326	132400	22101715	2330	2330	2330	2330	0
386	20250326	132300	22101715	2330	2330	2330	2330	463
387	20250326	132200	21022925	2325	2325	2325	2325	0
388	20250326	132100	21022925	2325	2325	2325	2325	0
389	20250326	132000	21022925	2325	2325	2325	2325	8
390	20250326	131900	21004325	2325	2325	2325	2325	0
391	20250326	131800	21004325	2325	2325	2325	2325	0
392	20250326	131700	21004325	2325	2325	2325	2325	330
393	20250326	131600	20237075	2325	2325	2325	2325	0
394	20250326	131500	20237075	2325	2320	2325	2315	240
395	20250326	131400	19679270	2330	2330	2330	2330	0
396	20250326	131300	19679270	2330	2320	2330	2320	390
397	20250326	131200	18771110	2315	2315	2315	2315	0
398	20250326	131100	18771110	2315	2315	2315	2315	5
399	20250326	131000	18759535	2315	2320	2320	2315	36
400	20250326	130900	18676145	2320	2320	2320	2320	0
401	20250326	130800	18676145	2320	2320	2320	2320	0
402	20250326	130700	18676145	2320	2320	2320	2320	0
403	20250326	130600	18676145	2320	2320	2320	2320	0
404	20250326	130500	18676145	2320	2320	2320	2320	1
405	20250326	130400	18673825	2320	2320	2320	2320	0
406	20250326	130300	18673825	2320	2320	2320	2320	6
407	20250326	130200	18659905	2315	2315	2315	2315	0
408	20250326	130100	18659905	2315	2315	2315	2315	0
409	20250326	130000	18659905	2315	2315	2315	2315	0
410	20250326	125900	18659905	2315	2315	2315	2315	0
411	20250326	125800	18659905	2315	2315	2315	2315	0
412	20250326	125700	18659905	2315	2315	2315	2315	8
413	20250326	125600	18641385	2315	2315	2315	2315	0
414	20250326	125500	18641385	2315	2315	2315	2315	0
415	20250326	125400	18641385	2315	2315	2315	2315	0
416	20250326	125300	18641385	2315	2315	2315	2315	183
417	20250326	125200	18217740	2310	2310	2310	2310	0
418	20250326	125100	18217740	2310	2310	2310	2310	0
419	20250326	125000	18217740	2310	2310	2310	2310	0
420	20250326	124900	18217740	2310	2310	2310	2310	200
421	20250326	124800	17755740	2310	2310	2310	2310	0
422	20250326	124700	17755740	2310	2310	2310	2310	0
423	20250326	124600	17755740	2310	2310	2310	2310	4
424	20250326	124500	17746500	2320	2320	2320	2320	0
425	20250326	124400	17746500	2320	2320	2320	2320	0
426	20250326	124300	17746500	2320	2320	2320	2320	0
427	20250326	124200	17746500	2320	2320	2320	2320	1
428	20250326	124100	17744180	2320	2320	2320	2320	0
429	20250326	124000	17744180	2320	2320	2320	2320	0
430	20250326	123900	17744180	2320	2320	2320	2320	0
431	20250326	123800	17744180	2320	2320	2320	2320	5
432	20250326	123700	17732580	2320	2320	2320	2320	4
433	20250326	123600	17723300	2320	2320	2320	2320	11
434	20250326	123500	17697780	2330	2330	2330	2330	0
435	20250326	123400	17697780	2330	2330	2330	2330	0
436	20250326	123300	17697780	2330	2330	2330	2330	0
437	20250326	123200	17697780	2330	2330	2330	2330	0
438	20250326	123100	17697780	2330	2330	2330	2330	0
439	20250326	123000	17697780	2330	2330	2330	2330	0
440	20250326	122900	17697780	2330	2330	2330	2330	0
441	20250326	122800	17697780	2330	2330	2330	2330	0
442	20250326	122700	17697780	2330	2330	2330	2330	0
443	20250326	122600	17697780	2330	2320	2330	2320	67
444	20250326	122500	17541680	2315	2315	2315	2315	0
445	20250326	122400	17541680	2315	2315	2315	2315	0
446	20250326	122300	17541680	2315	2320	2320	2315	694
447	20250326	122200	15934075	2325	2325	2325	2325	0
448	20250326	122100	15934075	2325	2325	2325	2325	0
449	20250326	122000	15934075	2325	2325	2325	2325	0
450	20250326	121900	15934075	2325	2325	2325	2325	0
451	20250326	121800	15934075	2325	2327	2327	2320	250
452	20250326	121700	15353186	2327	2327	2327	2327	4
453	20250326	121600	15343878	2327	2327	2327	2327	0
454	20250326	121500	15343878	2327	2327	2327	2327	0
455	20250326	121400	15343878	2327	2327	2327	2327	0
456	20250326	121300	15343878	2327	2327	2327	2327	0
457	20250326	121200	15343878	2327	2327	2327	2327	0
458	20250326	121100	15343878	2327	2327	2327	2327	0
459	20250326	121000	15343878	2327	2327	2327	2327	0
460	20250326	120900	15343878	2327	2327	2327	2327	1
461	20250326	120800	15341551	2335	2335	2335	2335	0
462	20250326	120700	15341551	2335	2335	2335	2335	0
463	20250326	120600	15341551	2335	2335	2335	2335	0
464	20250326	120500	15341551	2335	2335	2335	2335	0
465	20250326	120400	15341551	2335	2335	2335	2335	0
466	20250326	120300	15341551	2335	2335	2335	2335	1
467	20250326	120200	15339216	2322	2322	2322	2322	0
468	20250326	120100	15339216	2322	2322	2322	2322	0
469	20250326	120000	15339216	2322	2322	2322	2322	0
470	20250326	115900	15339216	2322	2322	2322	2322	0
471	20250326	115800	15339216	2322	2322	2322	2322	0
472	20250326	115700	15339216	2322	2322	2322	2322	0
473	20250326	115600	15339216	2322	2322	2322	2322	0
474	20250326	115500	15339216	2322	2322	2322	2322	0
475	20250326	115400	15339216	2322	2322	2322	2322	0
476	20250326	115300	15339216	2322	2322	2322	2322	0
477	20250326	115200	15339216	2322	2322	2322	2322	0
478	20250326	115100	15339216	2322	2322	2322	2322	0
479	20250326	115000	15339216	2322	2322	2322	2322	0
480	20250326	114900	15339216	2322	2322	2322	2322	0
481	20250326	114800	15339216	2322	2335	2335	2322	40
482	20250326	114700	15245946	2322	2322	2322	2322	0
483	20250326	114600	15245946	2322	2322	2322	2322	0
484	20250326	114500	15245946	2322	2322	2322	2322	0
485	20250326	114400	15245946	2322	2322	2322	2322	142
486	20250326	114300	14916222	2335	2335	2335	2335	100
487	20250326	114200	14682722	2340	2340	2340	2340	0
488	20250326	114100	14682722	2340	2340	2340	2340	0
489	20250326	114000	14682722	2340	2340	2340	2340	0
490	20250326	113900	14682722	2340	2340	2340	2340	10
491	20250326	113800	14659322	2340	2315	2340	2315	1673
492	20250326	113700	10786302	2312	2310	2315	2310	186
493	20250326	113600	10355970	2310	2310	2310	2310	0
494	20250326	113500	10355970	2310	2310	2310	2310	0
495	20250326	113400	10355970	2310	2305	2310	2305	500
496	20250326	113300	9201020	2310	2310	2310	2310	0
497	20250326	113200	9201020	2310	2310	2310	2310	0
498	20250326	113100	9201020	2310	2310	2310	2310	0
499	20250326	113000	9201020	2310	2310	2310	2310	0
500	20250326	112900	9201020	2310	2310	2310	2310	0
501	20250326	112800	9201020	2310	2310	2310	2310	0
502	20250326	112700	9201020	2310	2310	2310	2310	111
503	20250326	112600	8944610	2310	2310	2310	2310	0
504	20250326	112500	8944610	2310	2310	2310	2310	0
505	20250326	112400	8944610	2310	2310	2310	2310	0
506	20250326	112300	8944610	2310	2310	2310	2310	0
507	20250326	112200	8944610	2310	2310	2310	2310	0
508	20250326	112100	8944610	2310	2310	2310	2310	0
509	20250326	112000	8944610	2310	2310	2310	2310	0
510	20250326	111900	8944610	2310	2310	2310	2310	1
511	20250326	111800	8942300	2260	2260	2260	2260	25
512	20250326	111700	8885800	2315	2285	2315	2285	111
513	20250326	111600	8630785	2280	2280	2280	2280	0
514	20250326	111500	8630785	2280	2280	2280	2280	0
515	20250326	111400	8630785	2280	2280	2280	2280	0
516	20250326	111300	8630785	2280	2280	2280	2280	0
517	20250326	111200	8630785	2280	2280	2280	2280	0
518	20250326	111100	8630785	2280	2280	2280	2280	0
519	20250326	111000	8630785	2280	2280	2280	2280	0
520	20250326	110900	8630785	2280	2280	2280	2280	0
521	20250326	110800	8630785	2280	2270	2280	2270	2191
522	20250326	110700	3654695	2270	2265	2270	2265	111
523	20250326	110600	3403170	2265	2265	2265	2265	0
524	20250326	110500	3403170	2265	2265	2265	2265	0
525	20250326	110400	3403170	2265	2265	2265	2265	0
526	20250326	110300	3403170	2265	2265	2265	2265	0
527	20250326	110200	3403170	2265	2265	2265	2265	14
528	20250326	110100	3371460	2265	2265	2265	2265	0
529	20250326	110000	3371460	2265	2265	2265	2265	0
530	20250326	105900	3371460	2265	2265	2265	2265	0
531	20250326	105800	3371460	2265	2265	2265	2265	0
532	20250326	105700	3371460	2265	2265	2265	2265	124
533	20250326	105600	3090600	2265	2265	2265	2265	50
534	20250326	105500	2977350	2265	2265	2265	2265	13
535	20250326	105400	2947905	2265	2265	2265	2265	0
536	20250326	105300	2947905	2265	2265	2265	2265	0
537	20250326	105200	2947905	2265	2265	2265	2265	0
538	20250326	105100	2947905	2265	2265	2265	2265	0
539	20250326	105000	2947905	2265	2265	2265	2265	0
540	20250326	104900	2947905	2265	2265	2265	2265	0
541	20250326	104800	2947905	2265	2265	2265	2265	0
542	20250326	104700	2947905	2265	2265	2265	2265	111
543	20250326	104600	2696490	2265	2265	2265	2265	13
544	20250326	104500	2667045	2260	2260	2260	2260	0
545	20250326	104400	2667045	2260	2260	2260	2260	0
546	20250326	104300	2667045	2260	2260	2260	2260	12
547	20250326	104200	2639925	2265	2265	2265	2265	0
548	20250326	104100	2639925	2265	2265	2265	2265	0
549	20250326	104000	2639925	2265	2265	2265	2265	0
550	20250326	103900	2639925	2265	2265	2265	2265	0
551	20250326	103800	2639925	2265	2265	2265	2265	0
552	20250326	103700	2639925	2265	2260	2265	2260	111
553	20250326	103600	2389000	2245	2245	2245	2245	0
554	20250326	103500	2389000	2245	2245	2245	2245	0
555	20250326	103400	2389000	2245	2245	2245	2245	11
556	20250326	103300	2364305	2260	2260	2260	2260	0
557	20250326	103200	2364305	2260	2260	2260	2260	0
558	20250326	103100	2364305	2260	2260	2260	2260	0
559	20250326	103000	2364305	2260	2260	2260	2260	0
560	20250326	102900	2364305	2260	2260	2260	2260	0
561	20250326	102800	2364305	2260	2260	2260	2260	0
562	20250326	102700	2364305	2260	2260	2260	2260	111
563	20250326	102600	2113445	2260	2260	2260	2260	0
564	20250326	102500	2113445	2260	2260	2260	2260	0
565	20250326	102400	2113445	2260	2260	2260	2260	0
566	20250326	102300	2113445	2260	2260	2260	2260	0
567	20250326	102200	2113445	2260	2260	2260	2260	0
568	20250326	102100	2113445	2260	2260	2260	2260	0
569	20250326	102000	2113445	2260	2260	2260	2260	0
570	20250326	101900	2113445	2260	2260	2260	2260	0
571	20250326	101800	2113445	2260	2260	2260	2260	0
572	20250326	101700	2113445	2260	2255	2260	2255	111
573	20250326	101600	1862590	2260	2260	2260	2260	0
574	20250326	101500	1862590	2260	2260	2260	2260	0
575	20250326	101400	1862590	2260	2260	2260	2260	0
576	20250326	101300	1862590	2260	2260	2260	2260	0
577	20250326	101200	1862590	2260	2260	2260	2260	0
578	20250326	101100	1862590	2260	2255	2260	2255	15
579	20250326	101000	1828760	2255	2255	2255	2255	0
580	20250326	100900	1828760	2255	2255	2255	2255	0
581	20250326	100800	1828760	2255	2255	2255	2255	0
582	20250326	100700	1828760	2255	2255	2255	2255	111
583	20250326	100600	1578455	2255	2250	2255	2250	125
584	20250326	100500	1296705	2240	2240	2240	2240	0
585	20250326	100400	1296705	2240	2240	2240	2240	0
586	20250326	100300	1296705	2240	2240	2240	2240	0
587	20250326	100200	1296705	2240	2240	2240	2240	0
588	20250326	100100	1296705	2240	2240	2240	2240	1
589	20250326	100000	1294465	2235	2235	2235	2235	0
590	20250326	095900	1294465	2235	2235	2235	2235	0
591	20250326	095800	1294465	2235	2235	2235	2235	0
592	20250326	095700	1294465	2235	2235	2235	2235	0
593	20250326	095600	1294465	2235	2235	2235	2235	0
594	20250326	095500	1294465	2235	2235	2235	2235	0
595	20250326	095400	1294465	2235	2235	2235	2235	0
596	20250326	095300	1294465	2235	2235	2235	2235	0
597	20250326	095200	1294465	2235	2235	2235	2235	0
598	20250326	095100	1294465	2235	2235	2235	2235	0
599	20250326	095000	1294465	2235	2235	2235	2235	0
600	20250326	094900	1294465	2235	2235	2235	2235	0
601	20250326	094800	1294465	2235	2235	2235	2235	0
602	20250326	094700	1294465	2235	2235	2235	2235	0
603	20250326	094600	1294465	2235	2235	2235	2235	0
604	20250326	094500	1294465	2235	2235	2235	2235	0
605	20250326	094400	1294465	2235	2235	2235	2235	94
606	20250326	094300	1084375	2235	2235	2235	2235	0
607	20250326	094200	1084375	2235	2235	2235	2235	4
608	20250326	094100	1075435	2235	2235	2235	2235	0
609	20250326	094000	1075435	2235	2235	2235	2235	0
610	20250326	093900	1075435	2235	2235	2235	2235	0
611	20250326	093800	1075435	2235	2235	2235	2235	0
612	20250326	093700	1075435	2235	2235	2235	2235	3
613	20250326	093600	1068730	2245	2245	2245	2245	0
614	20250326	093500	1068730	2245	2245	2245	2245	0
615	20250326	093400	1068730	2245	2245	2245	2245	0
616	20250326	093300	1068730	2245	2245	2245	2245	0
617	20250326	093200	1068730	2245	2245	2245	2245	0
618	20250326	093100	1068730	2245	2245	2245	2245	0
619	20250326	093000	1068730	2245	2245	2245	2245	0
620	20250326	092900	1068730	2245	2245	2245	2245	0
621	20250326	092800	1068730	2245	2245	2245	2245	0
622	20250326	092700	1068730	2245	2245	2245	2245	0
623	20250326	092600	1068730	2245	2245	2245	2245	5
624	20250326	092500	1057505	2260	2260	2260	2260	0
625	20250326	092400	1057505	2260	2260	2260	2260	0
626	20250326	092300	1057505	2260	2260	2260	2260	0
627	20250326	092200	1057505	2260	2260	2260	2260	0
628	20250326	092100	1057505	2260	2260	2260	2260	0
629	20250326	092000	1057505	2260	2260	2260	2260	0
630	20250326	091900	1057505	2260	2260	2260	2260	0
631	20250326	091800	1057505	2260	2260	2260	2260	0
632	20250326	091700	1057505	2260	2260	2260	2260	0
633	20250326	091600	1057505	2260	2260	2260	2260	0
634	20250326	091500	1057505	2260	2260	2260	2260	0
635	20250326	091400	1057505	2260	2260	2260	2260	0
636	20250326	091300	1057505	2260	2260	2260	2260	0
637	20250326	091200	1057505	2260	2260	2260	2260	0
638	20250326	091100	1057505	2260	2260	2260	2260	0
639	20250326	091000	1057505	2260	2260	2260	2260	0
640	20250326	090900	1057505	2260	2260	2260	2260	0
641	20250326	090800	1057505	2260	2260	2260	2260	0
642	20250326	090700	1057505	2260	2260	2260	2260	0
643	20250326	090600	1057505	2260	2260	2260	2260	0
644	20250326	090500	1057505	2260	2260	2260	2260	0
645	20250326	090400	1057505	2260	2260	2260	2260	1
646	20250326	090300	1055245	2220	2220	2220	2220	0
647	20250326	090200	1055245	2220	2220	2220	2220	0
648	20250326	090100	1055245	2220	2240	2240	2210	449
649	20250326	090000	52325	2275	2275	2275	2275	23