KissMeData/215360/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	204300	116902620	9540	9540	9540	9540	469
3	20250326	204200	116902620	9540	9540	9540	9540	0
4	20250326	204100	116902620	9540	9540	9540	9540	0
5	20250326	204000	116902620	9540	9540	9540	9540	0
6	20250326	203900	116902620	9540	9540	9540	9540	0
7	20250326	203800	116902620	9540	9540	9540	9540	0
8	20250326	203700	116902620	9540	9540	9540	9540	0
9	20250326	203600	116902620	9540	9540	9540	9540	0
10	20250326	203500	116902620	9540	9540	9540	9540	0
11	20250326	203400	116902620	9540	9540	9540	9540	0
12	20250326	203300	116902620	9540	9540	9540	9540	0
13	20250326	203200	116902620	9540	9540	9540	9540	0
14	20250326	203100	116902620	9540	9540	9540	9540	0
15	20250326	203000	116902620	9540	9540	9540	9540	0
16	20250326	202900	116902620	9540	9540	9540	9540	0
17	20250326	202800	116902620	9540	9540	9540	9540	0
18	20250326	202700	116902620	9540	9540	9540	9540	0
19	20250326	202600	116902620	9540	9540	9540	9540	0
20	20250326	202500	116902620	9540	9540	9540	9540	0
21	20250326	202400	116902620	9540	9540	9540	9540	0
22	20250326	202300	116902620	9540	9540	9540	9540	0
23	20250326	202200	116902620	9540	9540	9540	9540	0
24	20250326	202100	116902620	9540	9540	9540	9540	0
25	20250326	202000	116902620	9540	9540	9540	9540	0
26	20250326	201900	116902620	9540	9540	9540	9540	0
27	20250326	201800	116902620	9540	9540	9540	9540	0
28	20250326	201700	116902620	9540	9540	9540	9540	0
29	20250326	201600	116902620	9540	9540	9540	9540	0
30	20250326	201500	116902620	9540	9540	9540	9540	0
31	20250326	201400	116902620	9540	9540	9540	9540	0
32	20250326	201300	116902620	9540	9540	9540	9540	469
33	20250326	201200	116902620	9540	9540	9540	9540	0
34	20250326	201100	116902620	9540	9540	9540	9540	0
35	20250326	201000	116902620	9540	9540	9540	9540	0
36	20250326	200900	116902620	9540	9540	9540	9540	0
37	20250326	200800	116902620	9540	9540	9540	9540	0
38	20250326	200700	116902620	9540	9540	9540	9540	0
39	20250326	200600	116902620	9540	9540	9540	9540	0
40	20250326	200500	116902620	9540	9540	9540	9540	0
41	20250326	200400	116902620	9540	9540	9540	9540	0
42	20250326	200300	116902620	9540	9540	9540	9540	0
43	20250326	200200	116902620	9540	9540	9540	9540	0
44	20250326	200100	116902620	9540	9540	9540	9540	0
45	20250326	200000	116902620	9540	9540	9540	9540	0
46	20250326	195900	116902620	9540	9540	9540	9540	0
47	20250326	195800	116902620	9540	9540	9540	9540	0
48	20250326	195700	116902620	9540	9540	9540	9540	0
49	20250326	195600	116902620	9540	9540	9540	9540	0
50	20250326	195500	116902620	9540	9540	9540	9540	0
51	20250326	195400	116902620	9540	9540	9540	9540	0
52	20250326	195300	116902620	9540	9540	9540	9540	0
53	20250326	195200	116902620	9540	9540	9540	9540	0
54	20250326	195100	116902620	9540	9540	9540	9540	0
55	20250326	195000	116902620	9540	9540	9540	9540	0
56	20250326	194900	116902620	9540	9540	9540	9540	0
57	20250326	194800	116902620	9540	9540	9540	9540	0
58	20250326	194700	116902620	9540	9540	9540	9540	0
59	20250326	194600	116902620	9540	9540	9540	9540	0
60	20250326	194500	116902620	9540	9540	9540	9540	0
61	20250326	194400	116902620	9540	9540	9540	9540	0
62	20250326	194300	116902620	9540	9540	9540	9540	469
63	20250326	194200	116902620	9540	9540	9540	9540	0
64	20250326	194100	116902620	9540	9540	9540	9540	0
65	20250326	194000	116902620	9540	9540	9540	9540	0
66	20250326	193900	116902620	9540	9540	9540	9540	0
67	20250326	193800	116902620	9540	9540	9540	9540	0
68	20250326	193700	116902620	9540	9540	9540	9540	0
69	20250326	193600	116902620	9540	9540	9540	9540	0
70	20250326	193500	116902620	9540	9540	9540	9540	0
71	20250326	193400	116902620	9540	9540	9540	9540	0
72	20250326	193300	116902620	9540	9540	9540	9540	0
73	20250326	193200	116902620	9540	9540	9540	9540	0
74	20250326	193100	116902620	9540	9540	9540	9540	0
75	20250326	193000	116902620	9540	9540	9540	9540	0
76	20250326	192900	116902620	9540	9540	9540	9540	0
77	20250326	192800	116902620	9540	9540	9540	9540	0
78	20250326	192700	116902620	9540	9540	9540	9540	0
79	20250326	192600	116902620	9540	9540	9540	9540	0
80	20250326	192500	116902620	9540	9540	9540	9540	0
81	20250326	192400	116902620	9540	9540	9540	9540	0
82	20250326	192300	116902620	9540	9540	9540	9540	0
83	20250326	192200	116902620	9540	9540	9540	9540	0
84	20250326	192100	116902620	9540	9540	9540	9540	0
85	20250326	192000	116902620	9540	9540	9540	9540	0
86	20250326	191900	116902620	9540	9540	9540	9540	0
87	20250326	191800	116902620	9540	9540	9540	9540	0
88	20250326	191700	116902620	9540	9540	9540	9540	0
89	20250326	191600	116902620	9540	9540	9540	9540	0
90	20250326	191500	116902620	9540	9540	9540	9540	0
91	20250326	191400	116902620	9540	9540	9540	9540	0
92	20250326	191300	116902620	9540	9540	9540	9540	469
93	20250326	191200	116902620	9540	9540	9540	9540	0
94	20250326	191100	116902620	9540	9540	9540	9540	0
95	20250326	191000	116902620	9540	9540	9540	9540	0
96	20250326	190900	116902620	9540	9540	9540	9540	0
97	20250326	190800	116902620	9540	9540	9540	9540	0
98	20250326	190700	116902620	9540	9540	9540	9540	0
99	20250326	190600	116902620	9540	9540	9540	9540	0
100	20250326	190500	116902620	9540	9540	9540	9540	0
101	20250326	190400	116902620	9540	9540	9540	9540	0
102	20250326	190300	116902620	9540	9540	9540	9540	0
103	20250326	190200	116902620	9540	9540	9540	9540	0
104	20250326	190100	116902620	9540	9540	9540	9540	0
105	20250326	190000	116902620	9540	9540	9540	9540	0
106	20250326	185900	116902620	9540	9540	9540	9540	0
107	20250326	185800	116902620	9540	9540	9540	9540	0
108	20250326	185700	116902620	9540	9540	9540	9540	0
109	20250326	185600	116902620	9540	9540	9540	9540	0
110	20250326	185500	116902620	9540	9540	9540	9540	0
111	20250326	185400	116902620	9540	9540	9540	9540	0
112	20250326	185300	116902620	9540	9540	9540	9540	0
113	20250326	185200	116902620	9540	9540	9540	9540	0
114	20250326	185100	116902620	9540	9540	9540	9540	0
115	20250326	185000	116902620	9540	9540	9540	9540	0
116	20250326	184900	116902620	9540	9540	9540	9540	0
117	20250326	184800	116902620	9540	9540	9540	9540	0
118	20250326	184700	116902620	9540	9540	9540	9540	0
119	20250326	184600	116902620	9540	9540	9540	9540	0
120	20250326	184500	116902620	9540	9540	9540	9540	0
121	20250326	184400	116902620	9540	9540	9540	9540	0
122	20250326	184300	116902620	9540	9540	9540	9540	469
123	20250326	184200	116902620	9540	9540	9540	9540	0
124	20250326	184100	116902620	9540	9540	9540	9540	0
125	20250326	184000	116902620	9540	9540	9540	9540	0
126	20250326	183900	116902620	9540	9540	9540	9540	0
127	20250326	183800	116902620	9540	9540	9540	9540	0
128	20250326	183700	116902620	9540	9540	9540	9540	0
129	20250326	183600	116902620	9540	9540	9540	9540	0
130	20250326	183500	116902620	9540	9540	9540	9540	0
131	20250326	183400	116902620	9540	9540	9540	9540	0
132	20250326	183300	116902620	9540	9540	9540	9540	0
133	20250326	183200	116902620	9540	9540	9540	9540	0
134	20250326	183100	116902620	9540	9540	9540	9540	0
135	20250326	183000	116902620	9540	9540	9540	9540	0
136	20250326	182900	116902620	9540	9540	9540	9540	0
137	20250326	182800	116902620	9540	9540	9540	9540	0
138	20250326	182700	116902620	9540	9540	9540	9540	0
139	20250326	182600	116902620	9540	9540	9540	9540	0
140	20250326	182500	116902620	9540	9540	9540	9540	0
141	20250326	182400	116902620	9540	9540	9540	9540	0
142	20250326	182300	116902620	9540	9540	9540	9540	0
143	20250326	182200	116902620	9540	9540	9540	9540	0
144	20250326	182100	116902620	9540	9540	9540	9540	0
145	20250326	182000	116902620	9540	9540	9540	9540	0
146	20250326	181900	116902620	9540	9540	9540	9540	0
147	20250326	181800	116902620	9540	9540	9540	9540	0
148	20250326	181700	116902620	9540	9540	9540	9540	0
149	20250326	181600	116902620	9540	9540	9540	9540	0
150	20250326	181500	116902620	9540	9540	9540	9540	0
151	20250326	181400	116902620	9540	9540	9540	9540	0
152	20250326	181300	116902620	9540	9540	9540	9540	469
153	20250326	181200	116902620	9540	9540	9540	9540	0
154	20250326	181100	116902620	9540	9540	9540	9540	0
155	20250326	181000	116902620	9540	9540	9540	9540	0
156	20250326	180900	116902620	9540	9540	9540	9540	0
157	20250326	180800	116902620	9540	9540	9540	9540	0
158	20250326	180700	116902620	9540	9540	9540	9540	0
159	20250326	180600	116902620	9540	9540	9540	9540	0
160	20250326	180500	116902620	9540	9540	9540	9540	0
161	20250326	180400	116902620	9540	9540	9540	9540	0
162	20250326	180300	116902620	9540	9540	9540	9540	0
163	20250326	180200	116902620	9540	9540	9540	9540	0
164	20250326	180100	116902620	9540	9540	9540	9540	0
165	20250326	180000	116902620	9540	9540	9540	9540	0
166	20250326	175900	116902620	9540	9540	9540	9540	0
167	20250326	175800	116902620	9540	9540	9540	9540	0
168	20250326	175700	116902620	9540	9540	9540	9540	0
169	20250326	175600	116902620	9540	9540	9540	9540	0
170	20250326	175500	116902620	9540	9540	9540	9540	0
171	20250326	175400	116902620	9540	9540	9540	9540	0
172	20250326	175300	116902620	9540	9540	9540	9540	0
173	20250326	175200	116902620	9540	9540	9540	9540	0
174	20250326	175100	116902620	9540	9540	9540	9540	0
175	20250326	175000	116902620	9540	9540	9540	9540	0
176	20250326	174900	116902620	9540	9540	9540	9540	0
177	20250326	174800	116902620	9540	9540	9540	9540	0
178	20250326	174700	116902620	9540	9540	9540	9540	0
179	20250326	174600	116902620	9540	9540	9540	9540	0
180	20250326	174500	116902620	9540	9540	9540	9540	0
181	20250326	174400	116902620	9540	9540	9540	9540	0
182	20250326	174300	116902620	9540	9540	9540	9540	469
183	20250326	174200	116902620	9540	9540	9540	9540	0
184	20250326	174100	116902620	9540	9540	9540	9540	0
185	20250326	174000	116902620	9540	9540	9540	9540	0
186	20250326	173900	116902620	9540	9540	9540	9540	0
187	20250326	173800	116902620	9540	9540	9540	9540	0
188	20250326	173700	116902620	9540	9540	9540	9540	0
189	20250326	173600	116902620	9540	9540	9540	9540	0
190	20250326	173500	116902620	9540	9540	9540	9540	0
191	20250326	173400	116902620	9540	9540	9540	9540	0
192	20250326	173300	116902620	9540	9540	9540	9540	0
193	20250326	173200	116902620	9540	9540	9540	9540	0
194	20250326	173100	116902620	9540	9540	9540	9540	0
195	20250326	173000	116902620	9540	9540	9540	9540	0
196	20250326	172900	116902620	9540	9540	9540	9540	0
197	20250326	172800	116902620	9540	9540	9540	9540	0
198	20250326	172700	116902620	9540	9540	9540	9540	0
199	20250326	172600	116902620	9540	9540	9540	9540	0
200	20250326	172500	116902620	9540	9540	9540	9540	0
201	20250326	172400	116902620	9540	9540	9540	9540	0
202	20250326	172300	116902620	9540	9540	9540	9540	0
203	20250326	172200	116902620	9540	9540	9540	9540	0
204	20250326	172100	116902620	9540	9540	9540	9540	0
205	20250326	172000	116902620	9540	9540	9540	9540	0
206	20250326	171900	116902620	9540	9540	9540	9540	0
207	20250326	171800	116902620	9540	9540	9540	9540	0
208	20250326	171700	116902620	9540	9540	9540	9540	0
209	20250326	171600	116902620	9540	9540	9540	9540	0
210	20250326	171500	116902620	9540	9540	9540	9540	0
211	20250326	171400	116902620	9540	9540	9540	9540	0
212	20250326	171300	116902620	9540	9540	9540	9540	469
213	20250326	171200	116902620	9540	9540	9540	9540	0
214	20250326	171100	116902620	9540	9540	9540	9540	0
215	20250326	171000	116902620	9540	9540	9540	9540	0
216	20250326	170900	116902620	9540	9540	9540	9540	0
217	20250326	170800	116902620	9540	9540	9540	9540	0
218	20250326	170700	116902620	9540	9540	9540	9540	0
219	20250326	170600	116902620	9540	9540	9540	9540	0
220	20250326	170500	116902620	9540	9540	9540	9540	0
221	20250326	170400	116902620	9540	9540	9540	9540	0
222	20250326	170300	116902620	9540	9540	9540	9540	0
223	20250326	170200	116902620	9540	9540	9540	9540	0
224	20250326	170100	116902620	9540	9540	9540	9540	0
225	20250326	170000	116902620	9540	9540	9540	9540	0
226	20250326	165900	116902620	9540	9540	9540	9540	0
227	20250326	165800	116902620	9540	9540	9540	9540	0
228	20250326	165700	116902620	9540	9540	9540	9540	0
229	20250326	165600	116902620	9540	9540	9540	9540	0
230	20250326	165500	116902620	9540	9540	9540	9540	0
231	20250326	165400	116902620	9540	9540	9540	9540	0
232	20250326	165300	116902620	9540	9540	9540	9540	0
233	20250326	165200	116902620	9540	9540	9540	9540	0
234	20250326	165100	116902620	9540	9540	9540	9540	0
235	20250326	165000	116902620	9540	9540	9540	9540	0
236	20250326	164900	116902620	9540	9540	9540	9540	0
237	20250326	164800	116902620	9540	9540	9540	9540	0
238	20250326	164700	116902620	9540	9540	9540	9540	0
239	20250326	164600	116902620	9540	9540	9540	9540	0
240	20250326	164500	116902620	9540	9540	9540	9540	0
241	20250326	164400	116902620	9540	9540	9540	9540	0
242	20250326	164300	116902620	9540	9540	9540	9540	469
243	20250326	164200	116902620	9540	9540	9540	9540	0
244	20250326	164100	116902620	9540	9540	9540	9540	0
245	20250326	164000	116902620	9540	9540	9540	9540	0
246	20250326	163900	116902620	9540	9540	9540	9540	0
247	20250326	163800	116902620	9540	9540	9540	9540	0
248	20250326	163700	116902620	9540	9540	9540	9540	0
249	20250326	163600	116902620	9540	9540	9540	9540	0
250	20250326	163500	116902620	9540	9540	9540	9540	0
251	20250326	163400	116902620	9540	9540	9540	9540	0
252	20250326	163300	116902620	9540	9540	9540	9540	0
253	20250326	163200	116902620	9540	9540	9540	9540	0
254	20250326	163100	116902620	9540	9540	9540	9540	0
255	20250326	163000	116902620	9540	9540	9540	9540	0
256	20250326	162900	116902620	9540	9540	9540	9540	0
257	20250326	162800	116902620	9540	9540	9540	9540	0
258	20250326	162700	116902620	9540	9540	9540	9540	0
259	20250326	162600	116902620	9540	9540	9540	9540	0
260	20250326	162500	116902620	9540	9540	9540	9540	0
261	20250326	162400	116902620	9540	9540	9540	9540	0
262	20250326	162300	116902620	9540	9540	9540	9540	0
263	20250326	162200	116902620	9540	9540	9540	9540	0
264	20250326	162100	116902620	9540	9540	9540	9540	0
265	20250326	162000	116902620	9540	9540	9540	9540	0
266	20250326	161900	116902620	9540	9540	9540	9540	0
267	20250326	161800	116902620	9540	9540	9540	9540	0
268	20250326	161700	116902620	9540	9540	9540	9540	0
269	20250326	161600	116902620	9540	9540	9540	9540	0
270	20250326	161500	116902620	9540	9540	9540	9540	0
271	20250326	161400	116902620	9540	9540	9540	9540	0
272	20250326	161300	116902620	9540	9540	9540	9540	469
273	20250326	161200	116902620	9540	9540	9540	9540	0
274	20250326	161100	116902620	9540	9540	9540	9540	0
275	20250326	161000	116902620	9540	9540	9540	9540	0
276	20250326	160900	116902620	9540	9540	9540	9540	0
277	20250326	160800	116902620	9540	9540	9540	9540	0
278	20250326	160700	116902620	9540	9540	9540	9540	0
279	20250326	160600	116902620	9540	9540	9540	9540	0
280	20250326	160500	116902620	9540	9540	9540	9540	0
281	20250326	160400	116902620	9540	9540	9540	9540	0
282	20250326	160300	116902620	9540	9540	9540	9540	0
283	20250326	160200	116902620	9540	9540	9540	9540	0
284	20250326	160100	116902620	9540	9540	9540	9540	0
285	20250326	160000	116902620	9540	9540	9540	9540	0
286	20250326	155900	116902620	9540	9540	9540	9540	0
287	20250326	155800	116902620	9540	9540	9540	9540	0
288	20250326	155700	116902620	9540	9540	9540	9540	0
289	20250326	155600	116902620	9540	9540	9540	9540	0
290	20250326	155500	116902620	9540	9540	9540	9540	0
291	20250326	155400	116902620	9540	9540	9540	9540	0
292	20250326	155300	116902620	9540	9540	9540	9540	0
293	20250326	155200	116902620	9540	9540	9540	9540	0
294	20250326	155100	116902620	9540	9540	9540	9540	0
295	20250326	155000	116902620	9540	9540	9540	9540	0
296	20250326	154900	116902620	9540	9540	9540	9540	0
297	20250326	154800	116902620	9540	9540	9540	9540	0
298	20250326	154700	116902620	9540	9540	9540	9540	0
299	20250326	154600	116902620	9540	9540	9540	9540	0
300	20250326	154500	116902620	9540	9540	9540	9540	0
301	20250326	154400	116902620	9540	9540	9540	9540	0
302	20250326	154300	116902620	9540	9540	9540	9540	469
303	20250326	154200	116902620	9540	9540	9540	9540	0
304	20250326	154100	116902620	9540	9540	9540	9540	0
305	20250326	154000	116902620	9540	9540	9540	9540	0
306	20250326	153900	116902620	9540	9540	9540	9540	0
307	20250326	153800	116902620	9540	9540	9540	9540	0
308	20250326	153700	116902620	9540	9540	9540	9540	0
309	20250326	153600	116902620	9540	9540	9540	9540	0
310	20250326	153500	116902620	9540	9540	9540	9540	0
311	20250326	153400	116902620	9540	9540	9540	9540	0
312	20250326	153300	116902620	9540	9540	9540	9540	0
313	20250326	153200	116902620	9540	9540	9540	9540	0
314	20250326	153100	116902620	9540	9540	9540	9540	0
315	20250326	153000	116902620	9540	9540	9540	9540	469
316	20250326	152900	112428360	9540	9540	9540	9540	0
317	20250326	152800	112428360	9540	9540	9540	9540	0
318	20250326	152700	112428360	9540	9540	9540	9540	0
319	20250326	152600	112428360	9540	9540	9540	9540	0
320	20250326	152500	112428360	9540	9540	9540	9540	0
321	20250326	152400	112428360	9540	9540	9540	9540	0
322	20250326	152300	112428360	9540	9540	9540	9540	0
323	20250326	152200	112428360	9540	9540	9540	9540	0
324	20250326	152100	112428360	9540	9540	9540	9540	0
325	20250326	152000	112428360	9540	9540	9540	9540	0
326	20250326	151900	112428360	9540	9540	9540	9540	0
327	20250326	151800	112428360	9540	9540	9540	9540	15
328	20250326	151700	112285260	9560	9560	9560	9560	5
329	20250326	151600	112237460	9540	9550	9550	9540	14
330	20250326	151500	112103890	9560	9560	9560	9560	63
331	20250326	151400	111501610	9540	9540	9540	9540	0
332	20250326	151300	111501610	9540	9550	9550	9540	13
333	20250326	151200	111377530	9550	9550	9550	9550	0
334	20250326	151100	111377530	9550	9550	9550	9550	0
335	20250326	151000	111377530	9550	9560	9560	9550	105
336	20250326	150900	110374770	9560	9560	9560	9560	14
337	20250326	150800	110240930	9560	9560	9560	9560	500
338	20250326	150700	105460930	9560	9560	9560	9560	104
339	20250326	150600	104466690	9560	9560	9560	9560	12
340	20250326	150500	104351970	9570	9570	9570	9570	35
341	20250326	150400	104017020	9570	9570	9570	9570	0
342	20250326	150300	104017020	9570	9570	9570	9570	85
343	20250326	150200	103203570	9570	9570	9570	9570	15
344	20250326	150100	103060020	9560	9560	9560	9560	0
345	20250326	150000	103060020	9560	9560	9560	9560	0
346	20250326	145900	103060020	9560	9560	9560	9560	11
347	20250326	145800	102954860	9560	9560	9560	9560	0
348	20250326	145700	102954860	9560	9560	9560	9560	50
349	20250326	145600	102476860	9570	9570	9570	9570	0
350	20250326	145500	102476860	9570	9570	9570	9570	0
351	20250326	145400	102476860	9570	9570	9570	9570	0
352	20250326	145300	102476860	9570	9570	9570	9570	0
353	20250326	145200	102476860	9570	9570	9570	9570	11
354	20250326	145100	102371590	9570	9570	9570	9570	0
355	20250326	145000	102371590	9570	9570	9570	9570	0
356	20250326	144900	102371590	9570	9570	9570	9570	0
357	20250326	144800	102371590	9570	9570	9570	9570	0
358	20250326	144700	102371590	9570	9570	9570	9570	0
359	20250326	144600	102371590	9570	9570	9570	9570	0
360	20250326	144500	102371590	9570	9560	9570	9560	41
361	20250326	144400	101979350	9570	9570	9570	9570	0
362	20250326	144300	101979350	9570	9570	9570	9570	134
363	20250326	144200	100696970	9570	9570	9570	9570	0
364	20250326	144100	100696970	9570	9570	9570	9570	7
365	20250326	144000	100629980	9590	9590	9590	9590	0
366	20250326	143900	100629980	9590	9590	9590	9590	0
367	20250326	143800	100629980	9590	9590	9590	9590	0
368	20250326	143700	100629980	9590	9590	9590	9590	3
369	20250326	143600	100601210	9570	9570	9570	9570	2
370	20250326	143500	100582070	9570	9570	9570	9570	0
371	20250326	143400	100582070	9570	9570	9570	9570	8
372	20250326	143300	100505510	9580	9580	9580	9580	0
373	20250326	143200	100505510	9580	9580	9580	9580	37
374	20250326	143100	100151050	9580	9570	9580	9570	22
375	20250326	143000	99940410	9580	9580	9580	9580	0
376	20250326	142900	99940410	9580	9580	9580	9580	0
377	20250326	142800	99940410	9580	9580	9580	9580	0
378	20250326	142700	99940410	9580	9580	9580	9580	0
379	20250326	142600	99940410	9580	9580	9580	9580	0
380	20250326	142500	99940410	9580	9580	9580	9580	50
381	20250326	142400	99461410	9580	9580	9580	9580	11
382	20250326	142300	99356030	9580	9580	9580	9580	0
383	20250326	142200	99356030	9580	9580	9580	9580	0
384	20250326	142100	99356030	9580	9580	9580	9580	9
385	20250326	142000	99269810	9590	9590	9590	9590	0
386	20250326	141900	99269810	9590	9590	9590	9590	0
387	20250326	141800	99269810	9590	9590	9590	9590	3
388	20250326	141700	99241040	9600	9600	9600	9600	0
389	20250326	141600	99241040	9600	9600	9600	9600	0
390	20250326	141500	99241040	9600	9600	9600	9600	5
391	20250326	141400	99193040	9560	9560	9560	9560	0
392	20250326	141300	99193040	9560	9560	9560	9560	0
393	20250326	141200	99193040	9560	9560	9560	9560	0
394	20250326	141100	99193040	9560	9560	9560	9560	0
395	20250326	141000	99193040	9560	9560	9560	9560	10
396	20250326	140900	99097440	9630	9630	9630	9630	0
397	20250326	140800	99097440	9630	9630	9630	9630	0
398	20250326	140700	99097440	9630	9630	9630	9630	0
399	20250326	140600	99097440	9630	9630	9630	9630	0
400	20250326	140500	99097440	9630	9630	9630	9630	0
401	20250326	140400	99097440	9630	9590	9630	9590	400
402	20250326	140300	95257440	9590	9590	9590	9590	4
403	20250326	140200	95219080	9600	9580	9600	9580	301
404	20250326	140100	92330230	9570	9570	9570	9570	0
405	20250326	140000	92330230	9570	9570	9570	9570	106
406	20250326	135900	91315810	9580	9580	9580	9580	7
407	20250326	135800	91248750	9590	9590	9590	9590	0
408	20250326	135700	91248750	9590	9590	9590	9590	0
409	20250326	135600	91248750	9590	9590	9590	9590	0
410	20250326	135500	91248750	9590	9590	9590	9590	5
411	20250326	135400	91200800	9580	9580	9580	9580	0
412	20250326	135300	91200800	9580	9580	9580	9580	9
413	20250326	135200	91114580	9600	9600	9600	9600	1
414	20250326	135100	91104980	9600	9590	9600	9590	53
415	20250326	135000	90596680	9580	9580	9580	9580	249
416	20250326	134900	88211260	9570	9570	9570	9570	0
417	20250326	134800	88211260	9570	9570	9570	9570	0
418	20250326	134700	88211260	9570	9570	9570	9570	0
419	20250326	134600	88211260	9570	9570	9570	9570	20
420	20250326	134500	88019860	9590	9590	9590	9590	0
421	20250326	134400	88019860	9590	9590	9590	9590	0
422	20250326	134300	88019860	9590	9590	9590	9590	0
423	20250326	134200	88019860	9590	9590	9590	9590	0
424	20250326	134100	88019860	9590	9590	9590	9590	0
425	20250326	134000	88019860	9590	9550	9590	9550	36
426	20250326	133900	87675020	9550	9550	9550	9550	9
427	20250326	133800	87589070	9600	9600	9600	9600	0
428	20250326	133700	87589070	9600	9560	9600	9560	296
429	20250326	133600	84759110	9590	9580	9600	9580	367
430	20250326	133500	81239690	9590	9590	9590	9590	0
431	20250326	133400	81239690	9590	9590	9590	9590	3
432	20250326	133300	81210920	9580	9580	9580	9580	8
433	20250326	133200	81134280	9590	9590	9590	9590	0
434	20250326	133100	81134280	9590	9590	9590	9590	0
435	20250326	133000	81134280	9590	9580	9590	9580	22
436	20250326	132900	80923410	9570	9570	9570	9570	0
437	20250326	132800	80923410	9570	9570	9570	9570	12
438	20250326	132700	80808570	9570	9570	9570	9570	0
439	20250326	132600	80808570	9570	9570	9570	9570	0
440	20250326	132500	80808570	9570	9570	9570	9570	10
441	20250326	132400	80712870	9570	9570	9570	9570	0
442	20250326	132300	80712870	9570	9570	9570	9570	0
443	20250326	132200	80712870	9570	9570	9570	9570	0
444	20250326	132100	80712870	9570	9560	9570	9560	23
445	20250326	132000	80492890	9560	9560	9560	9560	0
446	20250326	131900	80492890	9560	9560	9560	9560	0
447	20250326	131800	80492890	9560	9560	9560	9560	7
448	20250326	131700	80425970	9560	9560	9560	9560	0
449	20250326	131600	80425970	9560	9560	9560	9560	0
450	20250326	131500	80425970	9560	9560	9560	9560	0
451	20250326	131400	80425970	9560	9560	9560	9560	12
452	20250326	131300	80311250	9560	9560	9560	9560	0
453	20250326	131200	80311250	9560	9560	9560	9560	0
454	20250326	131100	80311250	9560	9560	9560	9560	8
455	20250326	131000	80234770	9570	9570	9570	9570	0
456	20250326	130900	80234770	9570	9570	9570	9570	0
457	20250326	130800	80234770	9570	9570	9570	9570	0
458	20250326	130700	80234770	9570	9570	9570	9570	3
459	20250326	130600	80206060	9580	9580	9580	9580	0
460	20250326	130500	80206060	9580	9580	9580	9580	0
461	20250326	130400	80206060	9580	9565	9580	9565	21
462	20250326	130300	80005095	9590	9590	9590	9590	0
463	20250326	130200	80005095	9590	9590	9590	9590	0
464	20250326	130100	80005095	9590	9590	9590	9590	0
465	20250326	130000	80005095	9590	9590	9590	9590	0
466	20250326	125900	80005095	9590	9590	9590	9590	5
467	20250326	125800	79957145	9570	9570	9570	9570	0
468	20250326	125700	79957145	9570	9560	9570	9560	30
469	20250326	125600	79670135	9560	9560	9560	9560	0
470	20250326	125500	79670135	9560	9560	9560	9560	0
471	20250326	125400	79670135	9560	9560	9560	9560	310
472	20250326	125300	76706535	9560	9560	9560	9560	0
473	20250326	125200	76706535	9560	9560	9560	9560	0
474	20250326	125100	76706535	9560	9560	9560	9560	0
475	20250326	125000	76706535	9560	9560	9560	9560	0
476	20250326	124900	76706535	9560	9560	9560	9560	0
477	20250326	124800	76706535	9560	9560	9560	9560	0
478	20250326	124700	76706535	9560	9560	9560	9560	0
479	20250326	124600	76706535	9560	9560	9560	9560	0
480	20250326	124500	76706535	9560	9560	9560	9560	268
481	20250326	124400	74144455	9550	9550	9550	9550	0
482	20250326	124300	74144455	9550	9560	9560	9550	11
483	20250326	124200	74039365	9560	9560	9560	9560	0
484	20250326	124100	74039365	9560	9560	9560	9560	2
485	20250326	124000	74020245	9560	9560	9560	9560	1
486	20250326	123900	74010685	9560	9560	9560	9560	0
487	20250326	123800	74010685	9560	9560	9560	9560	0
488	20250326	123700	74010685	9560	9560	9560	9560	0
489	20250326	123600	74010685	9560	9550	9560	9550	40
490	20250326	123500	73628355	9550	9550	9550	9550	0
491	20250326	123400	73628355	9550	9550	9550	9550	0
492	20250326	123300	73628355	9550	9550	9550	9550	0
493	20250326	123200	73628355	9550	9550	9550	9550	0
494	20250326	123100	73628355	9550	9550	9550	9550	0
495	20250326	123000	73628355	9550	9550	9550	9550	28
496	20250326	122900	73360955	9560	9560	9560	9560	7
497	20250326	122800	73294035	9550	9550	9550	9550	0
498	20250326	122700	73294035	9550	9550	9550	9550	0
499	20250326	122600	73294035	9550	9550	9550	9550	3
500	20250326	122500	73265385	9590	9590	9590	9590	0
501	20250326	122400	73265385	9590	9590	9590	9590	0
502	20250326	122300	73265385	9590	9590	9590	9590	0
503	20250326	122200	73265385	9590	9590	9590	9590	0
504	20250326	122100	73265385	9590	9590	9590	9590	0
505	20250326	122000	73265385	9590	9580	9590	9580	309
506	20250326	121900	70302195	9570	9560	9570	9560	70
507	20250326	121800	69632405	9550	9550	9550	9550	0
508	20250326	121700	69632405	9550	9550	9550	9550	18
509	20250326	121600	69460505	9550	9550	9550	9550	2
510	20250326	121500	69441405	9570	9570	9570	9570	0
511	20250326	121400	69441405	9570	9570	9570	9570	0
512	20250326	121300	69441405	9570	9570	9570	9570	0
513	20250326	121200	69441405	9570	9550	9570	9550	23
514	20250326	121100	69221695	9530	9530	9530	9530	0
515	20250326	121000	69221695	9530	9530	9530	9530	0
516	20250326	120900	69221695	9530	9530	9530	9530	0
517	20250326	120800	69221695	9530	9530	9530	9530	450
518	20250326	120700	64933195	9530	9530	9530	9530	0
519	20250326	120600	64933195	9530	9530	9530	9530	0
520	20250326	120500	64933195	9530	9530	9530	9530	0
521	20250326	120400	64933195	9530	9530	9530	9530	0
522	20250326	120300	64933195	9530	9530	9530	9530	0
523	20250326	120200	64933195	9530	9530	9530	9530	8
524	20250326	120100	64856955	9530	9540	9540	9530	34
525	20250326	120000	64532875	9530	9530	9530	9530	0
526	20250326	115900	64532875	9530	9530	9530	9530	0
527	20250326	115800	64532875	9530	9530	9530	9530	0
528	20250326	115700	64532875	9530	9530	9530	9530	0
529	20250326	115600	64532875	9530	9530	9530	9530	0
530	20250326	115500	64532875	9530	9530	9530	9530	0
531	20250326	115400	64532875	9530	9530	9530	9530	0
532	20250326	115300	64532875	9530	9530	9530	9530	0
533	20250326	115200	64532875	9530	9530	9530	9530	0
534	20250326	115100	64532875	9530	9530	9530	9530	0
535	20250326	115000	64532875	9530	9530	9530	9530	0
536	20250326	114900	64532875	9530	9530	9530	9530	0
537	20250326	114800	64532875	9530	9530	9530	9530	13
538	20250326	114700	64408985	9520	9520	9520	9520	7
539	20250326	114600	64342345	9530	9530	9530	9530	0
540	20250326	114500	64342345	9530	9530	9530	9530	0
541	20250326	114400	64342345	9530	9530	9530	9530	0
542	20250326	114300	64342345	9530	9530	9530	9530	0
543	20250326	114200	64342345	9530	9530	9530	9530	19
544	20250326	114100	64161275	9530	9530	9530	9530	1
545	20250326	114000	64151745	9520	9520	9520	9520	8
546	20250326	113900	64075585	9530	9530	9530	9530	0
547	20250326	113800	64075585	9530	9530	9530	9530	10
548	20250326	113700	63980285	9530	9530	9530	9530	1
549	20250326	113600	63970755	9530	9530	9530	9530	0
550	20250326	113500	63970755	9530	9530	9530	9530	0
551	20250326	113400	63970755	9530	9530	9530	9530	10
552	20250326	113300	63875455	9550	9550	9550	9550	0
553	20250326	113200	63875455	9550	9550	9550	9550	0
554	20250326	113100	63875455	9550	9550	9550	9550	0
555	20250326	113000	63875455	9550	9550	9550	9550	0
556	20250326	112900	63875455	9550	9550	9550	9550	5
557	20250326	112800	63827705	9550	9550	9550	9550	0
558	20250326	112700	63827705	9550	9550	9550	9550	4
559	20250326	112600	63789505	9560	9520	9560	9520	503
560	20250326	112500	59000825	9520	9555	9555	9520	1000
561	20250326	112400	49471765	9555	9555	9555	9555	0
562	20250326	112300	49471765	9555	9555	9555	9555	13
563	20250326	112200	49347550	9555	9555	9555	9555	0
564	20250326	112100	49347550	9555	9555	9555	9555	0
565	20250326	112000	49347550	9555	9555	9555	9555	7
566	20250326	111900	49280665	9555	9555	9555	9555	2
567	20250326	111800	49261555	9550	9550	9550	9550	0
568	20250326	111700	49261555	9550	9550	9550	9550	0
569	20250326	111600	49261555	9550	9550	9550	9550	11
570	20250326	111500	49156505	9550	9550	9550	9550	0
571	20250326	111400	49156505	9550	9550	9550	9550	0
572	20250326	111300	49156505	9550	9550	9550	9550	9
573	20250326	111200	49070555	9550	9550	9550	9550	0
574	20250326	111100	49070555	9550	9550	9550	9550	0
575	20250326	111000	49070555	9550	9550	9550	9550	0
576	20250326	110900	49070555	9550	9550	9550	9550	0
577	20250326	110800	49070555	9550	9550	9550	9550	0
578	20250326	110700	49070555	9550	9550	9550	9550	18
579	20250326	110600	48898655	9550	9550	9550	9550	0
580	20250326	110500	48898655	9550	9550	9550	9550	0
581	20250326	110400	48898655	9550	9550	9550	9550	0
582	20250326	110300	48898655	9550	9550	9550	9550	0
583	20250326	110200	48898655	9550	9550	9550	9550	0
584	20250326	110100	48898655	9550	9550	9550	9550	6
585	20250326	110000	48841355	9550	9550	9550	9550	8
586	20250326	105900	48764955	9550	9550	9550	9550	23
587	20250326	105800	48545305	9570	9570	9570	9570	0
588	20250326	105700	48545305	9570	9570	9570	9570	0
589	20250326	105600	48545305	9570	9570	9570	9570	0
590	20250326	105500	48545305	9570	9570	9570	9570	0
591	20250326	105400	48545305	9570	9570	9570	9570	0
592	20250326	105300	48545305	9570	9570	9570	9570	5
593	20250326	105200	48497455	9600	9600	9600	9600	0
594	20250326	105100	48497455	9600	9600	9600	9600	0
595	20250326	105000	48497455	9600	9600	9600	9600	0
596	20250326	104900	48497455	9600	9600	9600	9600	0
597	20250326	104800	48497455	9600	9600	9600	9600	0
598	20250326	104700	48497455	9600	9580	9600	9580	104
599	20250326	104600	47499585	9600	9600	9600	9600	0
600	20250326	104500	47499585	9600	9600	9600	9600	0
601	20250326	104400	47499585	9600	9600	9600	9600	0
602	20250326	104300	47499585	9600	9600	9600	9600	0
603	20250326	104200	47499585	9600	9600	9600	9600	0
604	20250326	104100	47499585	9600	9600	9600	9600	0
605	20250326	104000	47499585	9600	9600	9600	9600	0
606	20250326	103900	47499585	9600	9580	9600	9580	627
607	20250326	103800	41484195	9590	9590	9590	9590	0
608	20250326	103700	41484195	9590	9590	9590	9590	1
609	20250326	103600	41474605	9550	9550	9550	9550	0
610	20250326	103500	41474605	9550	9550	9550	9550	2
611	20250326	103400	41455505	9540	9540	9540	9540	11
612	20250326	103300	41350565	9540	9540	9540	9540	0
613	20250326	103200	41350565	9540	9540	9540	9540	0
614	20250326	103100	41350565	9540	9540	9540	9540	9
615	20250326	103000	41264705	9540	9540	9540	9540	0
616	20250326	102900	41264705	9540	9540	9540	9540	8
617	20250326	102800	41188385	9540	9540	9540	9540	98
618	20250326	102700	40253465	9550	9550	9550	9550	9
619	20250326	102600	40167515	9550	9550	9550	9550	0
620	20250326	102500	40167515	9550	9540	9550	9540	33
621	20250326	102400	39852465	9540	9540	9540	9540	0
622	20250326	102300	39852465	9540	9540	9540	9540	0
623	20250326	102200	39852465	9540	9540	9540	9540	0
624	20250326	102100	39852465	9540	9530	9540	9530	54
625	20250326	102000	39337415	9520	9520	9520	9520	0
626	20250326	101900	39337415	9520	9520	9520	9520	0
627	20250326	101800	39337415	9520	9520	9520	9520	0
628	20250326	101700	39337415	9520	9520	9520	9520	20
629	20250326	101600	39147015	9500	9500	9500	9500	0
630	20250326	101500	39147015	9500	9500	9500	9500	50
631	20250326	101400	38672015	9500	9500	9500	9500	0
632	20250326	101300	38672015	9500	9500	9500	9500	0
633	20250326	101200	38672015	9500	9500	9500	9500	0
634	20250326	101100	38672015	9500	9500	9500	9500	48
635	20250326	101000	38216015	9500	9490	9500	9490	2
636	20250326	100900	38197025	9490	9490	9490	9490	0
637	20250326	100800	38197025	9490	9490	9490	9490	0
638	20250326	100700	38197025	9490	9500	9500	9490	235
639	20250326	100600	35965135	9510	9510	9510	9510	15
640	20250326	100500	35822485	9510	9510	9510	9510	0
641	20250326	100400	35822485	9510	9510	9510	9510	10
642	20250326	100300	35727385	9510	9510	9510	9510	12
643	20250326	100200	35613265	9510	9510	9510	9510	5
644	20250326	100100	35565715	9510	9510	9510	9510	0
645	20250326	100000	35565715	9510	9510	9510	9510	0
646	20250326	095900	35565715	9510	9510	9510	9510	0
647	20250326	095800	35565715	9510	9520	9520	9510	381
648	20250326	095700	31941085	9530	9530	9530	9530	0
649	20250326	095600	31941085	9530	9530	9530	9530	0
650	20250326	095500	31941085	9530	9530	9530	9530	0
651	20250326	095400	31941085	9530	9530	9530	9530	10
652	20250326	095300	31845785	9530	9530	9530	9530	45
653	20250326	095200	31416935	9530	9530	9530	9530	0
654	20250326	095100	31416935	9530	9530	9530	9530	0
655	20250326	095000	31416935	9530	9530	9530	9530	0
656	20250326	094900	31416935	9530	9530	9530	9530	0
657	20250326	094800	31416935	9530	9530	9530	9530	0
658	20250326	094700	31416935	9530	9530	9530	9530	0
659	20250326	094600	31416935	9530	9540	9540	9530	13
660	20250326	094500	31293035	9540	9540	9540	9540	2
661	20250326	094400	31273955	9520	9520	9520	9520	0
662	20250326	094300	31273955	9520	9530	9530	9520	81
663	20250326	094200	30502315	9530	9530	9530	9530	13
664	20250326	094100	30378425	9510	9510	9510	9510	164
665	20250326	094000	28818785	9510	9510	9510	9510	2
666	20250326	093900	28799765	9510	9510	9510	9510	179
667	20250326	093800	27097475	9510	9510	9510	9510	0
668	20250326	093700	27097475	9510	9510	9510	9510	0
669	20250326	093600	27097475	9510	9520	9520	9510	104
670	20250326	093500	26108395	9570	9570	9570	9570	20
671	20250326	093400	25916995	9510	9510	9510	9510	0
672	20250326	093300	25916995	9510	9510	9510	9510	10
673	20250326	093200	25821895	9510	9565	9565	9510	802
674	20250326	093100	18185925	9565	9565	9565	9565	2
675	20250326	093000	18166795	9600	9600	9600	9600	10
676	20250326	092900	18070795	9600	9600	9600	9600	0
677	20250326	092800	18070795	9600	9600	9600	9600	0
678	20250326	092700	18070795	9600	9600	9600	9600	0
679	20250326	092600	18070795	9600	9600	9600	9600	0
680	20250326	092500	18070795	9600	9600	9600	9600	0
681	20250326	092400	18070795	9600	9575	9600	9575	6
682	20250326	092300	18013220	9620	9620	9620	9620	0
683	20250326	092200	18013220	9620	9620	9620	9620	3
684	20250326	092100	17984360	9630	9630	9630	9630	0
685	20250326	092000	17984360	9630	9630	9630	9630	0
686	20250326	091900	17984360	9630	9630	9630	9630	0
687	20250326	091800	17984360	9630	9630	9630	9630	0
688	20250326	091700	17984360	9630	9630	9630	9630	0
689	20250326	091600	17984360	9630	9630	9630	9630	11
690	20250326	091500	17878430	9640	9640	9640	9640	0
691	20250326	091400	17878430	9640	9640	9640	9640	0
692	20250326	091300	17878430	9640	9640	9640	9640	25
693	20250326	091200	17637430	9640	9640	9640	9640	0
694	20250326	091100	17637430	9640	9640	9640	9640	0
695	20250326	091000	17637430	9640	9640	9640	9640	0
696	20250326	090900	17637430	9640	9640	9640	9640	0
697	20250326	090800	17637430	9640	9630	9640	9630	330
698	20250326	090700	14458660	9620	9580	9640	9520	561
699	20250326	090600	9104720	9520	9520	9520	9520	0
700	20250326	090500	9104720	9520	9530	9530	9520	250
701	20250326	090400	6723990	9600	9600	9600	9600	0
702	20250326	090300	6723990	9600	9600	9600	9600	0
703	20250326	090200	6723990	9600	9600	9600	9600	0
704	20250326	090100	6723990	9600	9600	9600	9600	0
705	20250326	090000	6723990	9600	9510	9600	9510	707