KissMeData/024900/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	190900	332664045	2970	2970	2970	2970	1174
3	20250326	190800	332664045	2970	2970	2970	2970	0
4	20250326	190700	332664045	2970	2970	2970	2970	0
5	20250326	190600	332664045	2970	2970	2970	2970	0
6	20250326	190500	332664045	2970	2970	2970	2970	0
7	20250326	190400	332664045	2970	2970	2970	2970	0
8	20250326	190300	332664045	2970	2970	2970	2970	0
9	20250326	190200	332664045	2970	2970	2970	2970	0
10	20250326	190100	332664045	2970	2970	2970	2970	0
11	20250326	190000	332664045	2970	2970	2970	2970	0
12	20250326	185900	332664045	2970	2970	2970	2970	0
13	20250326	185800	332664045	2970	2970	2970	2970	0
14	20250326	185700	332664045	2970	2970	2970	2970	0
15	20250326	185600	332664045	2970	2970	2970	2970	0
16	20250326	185500	332664045	2970	2970	2970	2970	0
17	20250326	185400	332664045	2970	2970	2970	2970	0
18	20250326	185300	332664045	2970	2970	2970	2970	0
19	20250326	185200	332664045	2970	2970	2970	2970	0
20	20250326	185100	332664045	2970	2970	2970	2970	0
21	20250326	185000	332664045	2970	2970	2970	2970	0
22	20250326	184900	332664045	2970	2970	2970	2970	0
23	20250326	184800	332664045	2970	2970	2970	2970	0
24	20250326	184700	332664045	2970	2970	2970	2970	0
25	20250326	184600	332664045	2970	2970	2970	2970	0
26	20250326	184500	332664045	2970	2970	2970	2970	0
27	20250326	184400	332664045	2970	2970	2970	2970	0
28	20250326	184300	332664045	2970	2970	2970	2970	0
29	20250326	184200	332664045	2970	2970	2970	2970	0
30	20250326	184100	332664045	2970	2970	2970	2970	0
31	20250326	184000	332664045	2970	2970	2970	2970	0
32	20250326	183900	332664045	2970	2970	2970	2970	1174
33	20250326	183800	332664045	2970	2970	2970	2970	0
34	20250326	183700	332664045	2970	2970	2970	2970	0
35	20250326	183600	332664045	2970	2970	2970	2970	0
36	20250326	183500	332664045	2970	2970	2970	2970	0
37	20250326	183400	332664045	2970	2970	2970	2970	0
38	20250326	183300	332664045	2970	2970	2970	2970	0
39	20250326	183200	332664045	2970	2970	2970	2970	0
40	20250326	183100	332664045	2970	2970	2970	2970	0
41	20250326	183000	332664045	2970	2970	2970	2970	0
42	20250326	182900	332664045	2970	2970	2970	2970	0
43	20250326	182800	332664045	2970	2970	2970	2970	0
44	20250326	182700	332664045	2970	2970	2970	2970	0
45	20250326	182600	332664045	2970	2970	2970	2970	0
46	20250326	182500	332664045	2970	2970	2970	2970	0
47	20250326	182400	332664045	2970	2970	2970	2970	0
48	20250326	182300	332664045	2970	2970	2970	2970	0
49	20250326	182200	332664045	2970	2970	2970	2970	0
50	20250326	182100	332664045	2970	2970	2970	2970	0
51	20250326	182000	332664045	2970	2970	2970	2970	0
52	20250326	181900	332664045	2970	2970	2970	2970	0
53	20250326	181800	332664045	2970	2970	2970	2970	0
54	20250326	181700	332664045	2970	2970	2970	2970	0
55	20250326	181600	332664045	2970	2970	2970	2970	0
56	20250326	181500	332664045	2970	2970	2970	2970	0
57	20250326	181400	332664045	2970	2970	2970	2970	0
58	20250326	181300	332664045	2970	2970	2970	2970	0
59	20250326	181200	332664045	2970	2970	2970	2970	0
60	20250326	181100	332664045	2970	2970	2970	2970	0
61	20250326	181000	332664045	2970	2970	2970	2970	0
62	20250326	180900	332664045	2970	2970	2970	2970	1174
63	20250326	180800	332664045	2970	2970	2970	2970	0
64	20250326	180700	332664045	2970	2970	2970	2970	0
65	20250326	180600	332664045	2970	2970	2970	2970	0
66	20250326	180500	332664045	2970	2970	2970	2970	0
67	20250326	180400	332664045	2970	2970	2970	2970	0
68	20250326	180300	332664045	2970	2970	2970	2970	0
69	20250326	180200	332664045	2970	2970	2970	2970	0
70	20250326	180100	332664045	2970	2970	2970	2970	0
71	20250326	180000	332664045	2970	2970	2970	2970	0
72	20250326	175900	332664045	2970	2970	2970	2970	0
73	20250326	175800	332664045	2970	2970	2970	2970	0
74	20250326	175700	332664045	2970	2970	2970	2970	0
75	20250326	175600	332664045	2970	2970	2970	2970	0
76	20250326	175500	332664045	2970	2970	2970	2970	0
77	20250326	175400	332664045	2970	2970	2970	2970	0
78	20250326	175300	332664045	2970	2970	2970	2970	0
79	20250326	175200	332664045	2970	2970	2970	2970	0
80	20250326	175100	332664045	2970	2970	2970	2970	0
81	20250326	175000	332664045	2970	2970	2970	2970	0
82	20250326	174900	332664045	2970	2970	2970	2970	0
83	20250326	174800	332664045	2970	2970	2970	2970	0
84	20250326	174700	332664045	2970	2970	2970	2970	0
85	20250326	174600	332664045	2970	2970	2970	2970	0
86	20250326	174500	332664045	2970	2970	2970	2970	0
87	20250326	174400	332664045	2970	2970	2970	2970	0
88	20250326	174300	332664045	2970	2970	2970	2970	0
89	20250326	174200	332664045	2970	2970	2970	2970	0
90	20250326	174100	332664045	2970	2970	2970	2970	0
91	20250326	174000	332664045	2970	2970	2970	2970	0
92	20250326	173900	332664045	2970	2970	2970	2970	1174
93	20250326	173800	332664045	2970	2970	2970	2970	0
94	20250326	173700	332664045	2970	2970	2970	2970	0
95	20250326	173600	332664045	2970	2970	2970	2970	0
96	20250326	173500	332664045	2970	2970	2970	2970	0
97	20250326	173400	332664045	2970	2970	2970	2970	0
98	20250326	173300	332664045	2970	2970	2970	2970	0
99	20250326	173200	332664045	2970	2970	2970	2970	0
100	20250326	173100	332664045	2970	2970	2970	2970	0
101	20250326	173000	332664045	2970	2970	2970	2970	0
102	20250326	172900	332664045	2970	2970	2970	2970	0
103	20250326	172800	332664045	2970	2970	2970	2970	0
104	20250326	172700	332664045	2970	2970	2970	2970	0
105	20250326	172600	332664045	2970	2970	2970	2970	0
106	20250326	172500	332664045	2970	2970	2970	2970	0
107	20250326	172400	332664045	2970	2970	2970	2970	0
108	20250326	172300	332664045	2970	2970	2970	2970	0
109	20250326	172200	332664045	2970	2970	2970	2970	0
110	20250326	172100	332664045	2970	2970	2970	2970	0
111	20250326	172000	332664045	2970	2970	2970	2970	0
112	20250326	171900	332664045	2970	2970	2970	2970	0
113	20250326	171800	332664045	2970	2970	2970	2970	0
114	20250326	171700	332664045	2970	2970	2970	2970	0
115	20250326	171600	332664045	2970	2970	2970	2970	0
116	20250326	171500	332664045	2970	2970	2970	2970	0
117	20250326	171400	332664045	2970	2970	2970	2970	0
118	20250326	171300	332664045	2970	2970	2970	2970	0
119	20250326	171200	332664045	2970	2970	2970	2970	0
120	20250326	171100	332664045	2970	2970	2970	2970	0
121	20250326	171000	332664045	2970	2970	2970	2970	0
122	20250326	170900	332664045	2970	2970	2970	2970	1174
123	20250326	170800	332664045	2970	2970	2970	2970	0
124	20250326	170700	332664045	2970	2970	2970	2970	0
125	20250326	170600	332664045	2970	2970	2970	2970	0
126	20250326	170500	332664045	2970	2970	2970	2970	0
127	20250326	170400	332664045	2970	2970	2970	2970	0
128	20250326	170300	332664045	2970	2970	2970	2970	0
129	20250326	170200	332664045	2970	2970	2970	2970	0
130	20250326	170100	332664045	2970	2970	2970	2970	0
131	20250326	170000	332664045	2970	2970	2970	2970	0
132	20250326	165900	332664045	2970	2970	2970	2970	0
133	20250326	165800	332664045	2970	2970	2970	2970	0
134	20250326	165700	332664045	2970	2970	2970	2970	0
135	20250326	165600	332664045	2970	2970	2970	2970	0
136	20250326	165500	332664045	2970	2970	2970	2970	0
137	20250326	165400	332664045	2970	2970	2970	2970	0
138	20250326	165300	332664045	2970	2970	2970	2970	0
139	20250326	165200	332664045	2970	2970	2970	2970	0
140	20250326	165100	332664045	2970	2970	2970	2970	0
141	20250326	165000	332664045	2970	2970	2970	2970	0
142	20250326	164900	332664045	2970	2970	2970	2970	0
143	20250326	164800	332664045	2970	2970	2970	2970	0
144	20250326	164700	332664045	2970	2970	2970	2970	0
145	20250326	164600	332664045	2970	2970	2970	2970	0
146	20250326	164500	332664045	2970	2970	2970	2970	0
147	20250326	164400	332664045	2970	2970	2970	2970	0
148	20250326	164300	332664045	2970	2970	2970	2970	0
149	20250326	164200	332664045	2970	2970	2970	2970	0
150	20250326	164100	332664045	2970	2970	2970	2970	0
151	20250326	164000	332664045	2970	2970	2970	2970	0
152	20250326	163900	332664045	2970	2970	2970	2970	1174
153	20250326	163800	332664045	2970	2970	2970	2970	0
154	20250326	163700	332664045	2970	2970	2970	2970	0
155	20250326	163600	332664045	2970	2970	2970	2970	0
156	20250326	163500	332664045	2970	2970	2970	2970	0
157	20250326	163400	332664045	2970	2970	2970	2970	0
158	20250326	163300	332664045	2970	2970	2970	2970	0
159	20250326	163200	332664045	2970	2970	2970	2970	0
160	20250326	163100	332664045	2970	2970	2970	2970	0
161	20250326	163000	332664045	2970	2970	2970	2970	0
162	20250326	162900	332664045	2970	2970	2970	2970	0
163	20250326	162800	332664045	2970	2970	2970	2970	0
164	20250326	162700	332664045	2970	2970	2970	2970	0
165	20250326	162600	332664045	2970	2970	2970	2970	0
166	20250326	162500	332664045	2970	2970	2970	2970	0
167	20250326	162400	332664045	2970	2970	2970	2970	0
168	20250326	162300	332664045	2970	2970	2970	2970	0
169	20250326	162200	332664045	2970	2970	2970	2970	0
170	20250326	162100	332664045	2970	2970	2970	2970	0
171	20250326	162000	332664045	2970	2970	2970	2970	0
172	20250326	161900	332664045	2970	2970	2970	2970	0
173	20250326	161800	332664045	2970	2970	2970	2970	0
174	20250326	161700	332664045	2970	2970	2970	2970	0
175	20250326	161600	332664045	2970	2970	2970	2970	0
176	20250326	161500	332664045	2970	2970	2970	2970	0
177	20250326	161400	332664045	2970	2970	2970	2970	0
178	20250326	161300	332664045	2970	2970	2970	2970	0
179	20250326	161200	332664045	2970	2970	2970	2970	0
180	20250326	161100	332664045	2970	2970	2970	2970	0
181	20250326	161000	332664045	2970	2970	2970	2970	0
182	20250326	160900	332664045	2970	2970	2970	2970	1174
183	20250326	160800	332664045	2970	2970	2970	2970	0
184	20250326	160700	332664045	2970	2970	2970	2970	0
185	20250326	160600	332664045	2970	2970	2970	2970	0
186	20250326	160500	332664045	2970	2970	2970	2970	0
187	20250326	160400	332664045	2970	2970	2970	2970	0
188	20250326	160300	332664045	2970	2970	2970	2970	0
189	20250326	160200	332664045	2970	2970	2970	2970	0
190	20250326	160100	332664045	2970	2970	2970	2970	0
191	20250326	160000	332664045	2970	2970	2970	2970	0
192	20250326	155900	332664045	2970	2970	2970	2970	0
193	20250326	155800	332664045	2970	2970	2970	2970	0
194	20250326	155700	332664045	2970	2970	2970	2970	0
195	20250326	155600	332664045	2970	2970	2970	2970	0
196	20250326	155500	332664045	2970	2970	2970	2970	0
197	20250326	155400	332664045	2970	2970	2970	2970	0
198	20250326	155300	332664045	2970	2970	2970	2970	0
199	20250326	155200	332664045	2970	2970	2970	2970	0
200	20250326	155100	332664045	2970	2970	2970	2970	0
201	20250326	155000	332664045	2970	2970	2970	2970	0
202	20250326	154900	332664045	2970	2970	2970	2970	0
203	20250326	154800	332664045	2970	2970	2970	2970	0
204	20250326	154700	332664045	2970	2970	2970	2970	0
205	20250326	154600	332664045	2970	2970	2970	2970	0
206	20250326	154500	332664045	2970	2970	2970	2970	0
207	20250326	154400	332664045	2970	2970	2970	2970	0
208	20250326	154300	332664045	2970	2970	2970	2970	0
209	20250326	154200	332664045	2970	2970	2970	2970	0
210	20250326	154100	332664045	2970	2970	2970	2970	0
211	20250326	154000	332664045	2970	2970	2970	2970	0
212	20250326	153900	332664045	2970	2970	2970	2970	1174
213	20250326	153800	332664045	2970	2970	2970	2970	0
214	20250326	153700	332664045	2970	2970	2970	2970	0
215	20250326	153600	332664045	2970	2970	2970	2970	0
216	20250326	153500	332664045	2970	2970	2970	2970	0
217	20250326	153400	332664045	2970	2970	2970	2970	0
218	20250326	153300	332664045	2970	2970	2970	2970	0
219	20250326	153200	332664045	2970	2970	2970	2970	0
220	20250326	153100	332664045	2970	2970	2970	2970	0
221	20250326	153000	332664045	2970	2970	2970	2970	1174
222	20250326	152900	329177265	2950	2950	2950	2950	0
223	20250326	152800	329177265	2950	2950	2950	2950	0
224	20250326	152700	329177265	2950	2950	2950	2950	0
225	20250326	152600	329177265	2950	2950	2950	2950	0
226	20250326	152500	329177265	2950	2950	2950	2950	0
227	20250326	152400	329177265	2950	2950	2950	2950	0
228	20250326	152300	329177265	2950	2950	2950	2950	0
229	20250326	152200	329177265	2950	2950	2950	2950	0
230	20250326	152100	329177265	2950	2950	2950	2950	0
231	20250326	152000	329177265	2950	2950	2950	2950	0
232	20250326	151900	329177265	2950	2965	2965	2950	291
233	20250326	151800	328316990	2955	2960	2960	2955	1193
234	20250326	151700	324791250	2965	2960	2965	2960	211
235	20250326	151600	324165685	2965	2960	2965	2960	220
236	20250326	151500	323513485	2965	2965	2965	2965	0
237	20250326	151400	323513485	2965	2965	2965	2965	350
238	20250326	151300	322475735	2960	2955	2960	2955	1236
239	20250326	151200	318820435	2955	2950	2955	2950	102
240	20250326	151100	318519030	2950	2945	2950	2945	520
241	20250326	151000	316986620	2940	2940	2940	2940	903
242	20250326	150900	314331800	2935	2935	2935	2935	34
243	20250326	150800	314232010	2935	2935	2935	2935	788
244	20250326	150700	311919230	2935	2945	2945	2935	101
245	20250326	150600	311622785	2940	2940	2940	2940	251
246	20250326	150500	310884845	2935	2935	2935	2935	1
247	20250326	150400	310881910	2935	2935	2935	2935	0
248	20250326	150300	310881910	2935	2930	2935	2930	5740
249	20250326	150200	294060010	2940	2940	2940	2940	1
250	20250326	150100	294057070	2925	2930	2930	2925	1881
251	20250326	150000	288553195	2925	2930	2930	2925	393
252	20250326	145900	287403660	2925	2925	2925	2925	1
253	20250326	145800	287400735	2935	2935	2935	2935	0
254	20250326	145700	287400735	2935	2930	2935	2930	350
255	20250326	145600	286374200	2930	2930	2930	2930	1000
256	20250326	145500	283444200	2935	2935	2935	2935	2
257	20250326	145400	283438330	2925	2920	2925	2920	386
258	20250326	145300	282311180	2925	2925	2925	2925	286
259	20250326	145200	281474630	2935	2935	2935	2935	0
260	20250326	145100	281474630	2935	2935	2935	2935	0
261	20250326	145000	281474630	2935	2935	2935	2935	0
262	20250326	144900	281474630	2935	2935	2935	2935	1
263	20250326	144800	281471695	2940	2940	2940	2940	0
264	20250326	144700	281471695	2940	2940	2940	2940	0
265	20250326	144600	281471695	2940	2940	2940	2925	329
266	20250326	144500	280508605	2940	2940	2940	2940	0
267	20250326	144400	280508605	2940	2940	2940	2940	0
268	20250326	144300	280508605	2940	2940	2940	2940	1006
269	20250326	144200	277550965	2940	2930	2940	2930	62
270	20250326	144100	277369285	2930	2930	2930	2930	1000
271	20250326	144000	274439285	2930	2930	2930	2930	0
272	20250326	143900	274439285	2930	2930	2930	2930	0
273	20250326	143800	274439285	2930	2930	2930	2930	2
274	20250326	143700	274433425	2930	2930	2930	2930	0
275	20250326	143600	274433425	2930	2930	2930	2930	0
276	20250326	143500	274433425	2930	2930	2930	2930	0
277	20250326	143400	274433425	2930	2930	2930	2925	14
278	20250326	143300	274392465	2925	2925	2925	2925	169
279	20250326	143200	273898140	2930	2930	2930	2930	0
280	20250326	143100	273898140	2930	2930	2930	2930	0
281	20250326	143000	273898140	2930	2935	2935	2930	555
282	20250326	142900	272269485	2935	2935	2935	2935	0
283	20250326	142800	272269485	2935	2935	2935	2935	0
284	20250326	142700	272269485	2935	2935	2935	2935	2
285	20250326	142600	272263615	2920	2930	2930	2920	2841
286	20250326	142500	263949220	2940	2940	2940	2940	0
287	20250326	142400	263949220	2940	2940	2940	2940	0
288	20250326	142300	263949220	2940	2940	2940	2940	0
289	20250326	142200	263949220	2940	2940	2940	2940	0
290	20250326	142100	263949220	2940	2930	2940	2930	1701
291	20250326	142000	258954660	2930	2930	2930	2930	0
292	20250326	141900	258954660	2930	2930	2930	2930	0
293	20250326	141800	258954660	2930	2930	2930	2930	0
294	20250326	141700	258954660	2930	2930	2930	2930	0
295	20250326	141600	258954660	2930	2930	2930	2930	80
296	20250326	141500	258720260	2930	2930	2930	2930	104
297	20250326	141400	258415540	2930	2930	2930	2930	6
298	20250326	141300	258397960	2930	2930	2930	2930	0
299	20250326	141200	258397960	2930	2930	2930	2930	80
300	20250326	141100	258163560	2930	2930	2930	2930	4
301	20250326	141000	258151840	2930	2930	2930	2930	98
302	20250326	140900	257864700	2930	2930	2930	2930	0
303	20250326	140800	257864700	2930	2930	2930	2930	40
304	20250326	140700	257747500	2925	2925	2925	2925	0
305	20250326	140600	257747500	2925	2925	2925	2925	0
306	20250326	140500	257747500	2925	2925	2925	2925	0
307	20250326	140400	257747500	2925	2925	2925	2925	0
308	20250326	140300	257747500	2925	2925	2925	2925	0
309	20250326	140200	257747500	2925	2925	2925	2925	0
310	20250326	140100	257747500	2925	2930	2930	2925	10
311	20250326	140000	257718220	2930	2930	2930	2930	1
312	20250326	135900	257715290	2930	2935	2935	2930	800
313	20250326	135800	255371240	2935	2935	2935	2935	0
314	20250326	135700	255371240	2935	2935	2935	2935	0
315	20250326	135600	255371240	2935	2930	2935	2930	36
316	20250326	135500	255265755	2930	2930	2930	2930	287
317	20250326	135400	254424845	2930	2930	2930	2930	124
318	20250326	135300	254061525	2935	2935	2935	2935	0
319	20250326	135200	254061525	2935	2935	2935	2935	433
320	20250326	135100	252790670	2940	2940	2940	2940	0
321	20250326	135000	252790670	2940	2940	2940	2940	0
322	20250326	134900	252790670	2940	2940	2940	2940	0
323	20250326	134800	252790670	2940	2940	2940	2940	4
324	20250326	134700	252778910	2940	2940	2940	2940	0
325	20250326	134600	252778910	2940	2940	2940	2940	0
326	20250326	134500	252778910	2940	2940	2940	2940	0
327	20250326	134400	252778910	2940	2940	2940	2940	0
328	20250326	134300	252778910	2940	2940	2940	2940	80
329	20250326	134200	252543710	2945	2945	2945	2945	0
330	20250326	134100	252543710	2945	2945	2945	2945	0
331	20250326	134000	252543710	2945	2945	2945	2945	0
332	20250326	133900	252543710	2945	2940	2945	2940	462
333	20250326	133800	251185425	2940	2940	2940	2940	7
334	20250326	133700	251164845	2940	2935	2940	2935	752
335	20250326	133600	248956555	2935	2935	2935	2935	0
336	20250326	133500	248956555	2935	2935	2935	2935	100
337	20250326	133400	248663055	2935	2935	2935	2935	0
338	20250326	133300	248663055	2935	2935	2935	2935	0
339	20250326	133200	248663055	2935	2935	2935	2935	1
340	20250326	133100	248660120	2935	2940	2940	2935	262
341	20250326	133000	247890630	2945	2945	2945	2945	0
342	20250326	132900	247890630	2945	2945	2945	2945	1
343	20250326	132800	247887685	2940	2940	2940	2940	0
344	20250326	132700	247887685	2940	2940	2940	2940	10
345	20250326	132600	247858285	2940	2940	2940	2940	453
346	20250326	132500	246526465	2940	2940	2940	2940	43
347	20250326	132400	246400045	2945	2945	2945	2945	0
348	20250326	132300	246400045	2945	2945	2945	2945	10
349	20250326	132200	246370595	2945	2945	2945	2945	10
350	20250326	132100	246341145	2945	2945	2945	2945	20
351	20250326	132000	246282245	2945	2945	2945	2945	101
352	20250326	131900	245984800	2945	2945	2945	2945	0
353	20250326	131800	245984800	2945	2945	2945	2945	0
354	20250326	131700	245984800	2945	2945	2945	2945	0
355	20250326	131600	245984800	2945	2945	2945	2945	1
356	20250326	131500	245981855	2945	2945	2945	2945	2
357	20250326	131400	245975965	2945	2945	2945	2945	0
358	20250326	131300	245975965	2945	2945	2945	2945	0
359	20250326	131200	245975965	2945	2945	2945	2945	0
360	20250326	131100	245975965	2945	2945	2945	2945	1
361	20250326	131000	245973020	2945	2945	2945	2945	0
362	20250326	130900	245973020	2945	2945	2945	2945	0
363	20250326	130800	245973020	2945	2945	2945	2945	0
364	20250326	130700	245973020	2945	2945	2945	2945	0
365	20250326	130600	245973020	2945	2945	2945	2945	156
366	20250326	130500	245513600	2945	2945	2945	2945	0
367	20250326	130400	245513600	2945	2945	2945	2945	0
368	20250326	130300	245513600	2945	2945	2945	2945	0
369	20250326	130200	245513600	2945	2945	2945	2945	0
370	20250326	130100	245513600	2945	2945	2945	2945	0
371	20250326	130000	245513600	2945	2940	2945	2940	13
372	20250326	125900	245475320	2935	2935	2935	2935	94
373	20250326	125800	245199430	2935	2935	2935	2935	0
374	20250326	125700	245199430	2935	2935	2935	2935	0
375	20250326	125600	245199430	2935	2935	2935	2935	0
376	20250326	125500	245199430	2935	2935	2935	2935	0
377	20250326	125400	245199430	2935	2935	2935	2935	338
378	20250326	125300	244207400	2935	2935	2935	2935	0
379	20250326	125200	244207400	2935	2935	2935	2935	1
380	20250326	125100	244204465	2935	2935	2935	2935	0
381	20250326	125000	244204465	2935	2935	2935	2935	1
382	20250326	124900	244201530	2930	2930	2930	2930	0
383	20250326	124800	244201530	2930	2935	2935	2930	1690
384	20250326	124700	239242180	2945	2945	2945	2945	5400
385	20250326	124600	223339180	2945	2945	2945	2945	0
386	20250326	124500	223339180	2945	2945	2945	2945	0
387	20250326	124400	223339180	2945	2945	2945	2945	0
388	20250326	124300	223339180	2945	2945	2945	2945	0
389	20250326	124200	223339180	2945	2945	2945	2945	0
390	20250326	124100	223339180	2945	2945	2945	2945	0
391	20250326	124000	223339180	2945	2945	2945	2945	0
392	20250326	123900	223339180	2945	2945	2945	2945	0
393	20250326	123800	223339180	2945	2945	2945	2945	0
394	20250326	123700	223339180	2945	2945	2945	2945	0
395	20250326	123600	223339180	2945	2945	2945	2945	0
396	20250326	123500	223339180	2945	2945	2945	2945	0
397	20250326	123400	223339180	2945	2945	2945	2945	0
398	20250326	123300	223339180	2945	2945	2945	2945	0
399	20250326	123200	223339180	2945	2945	2945	2945	0
400	20250326	123100	223339180	2945	2945	2945	2945	10
401	20250326	123000	223309730	2930	2930	2930	2930	0
402	20250326	122900	223309730	2930	2935	2935	2930	475
403	20250326	122800	221917535	2935	2935	2935	2935	300
404	20250326	122700	221037035	2950	2950	2950	2950	0
405	20250326	122600	221037035	2950	2935	2950	2935	701
406	20250326	122500	218979585	2950	2950	2950	2950	0
407	20250326	122400	218979585	2950	2950	2950	2950	0
408	20250326	122300	218979585	2950	2950	2950	2950	0
409	20250326	122200	218979585	2950	2950	2950	2950	0
410	20250326	122100	218979585	2950	2950	2950	2950	0
411	20250326	122000	218979585	2950	2945	2950	2945	1000
412	20250326	121900	216032925	2945	2945	2945	2945	0
413	20250326	121800	216032925	2945	2945	2945	2945	0
414	20250326	121700	216032925	2945	2945	2945	2945	0
415	20250326	121600	216032925	2945	2945	2945	2945	590
416	20250326	121500	214295375	2945	2935	2945	2935	9
417	20250326	121400	214268940	2935	2940	2940	2935	19
418	20250326	121300	214213135	2945	2945	2945	2945	0
419	20250326	121200	214213135	2945	2945	2945	2945	0
420	20250326	121100	214213135	2945	2945	2945	2945	0
421	20250326	121000	214213135	2945	2945	2945	2945	0
422	20250326	120900	214213135	2945	2945	2945	2945	0
423	20250326	120800	214213135	2945	2935	2945	2935	11
424	20250326	120700	214180840	2940	2940	2940	2940	0
425	20250326	120600	214180840	2940	2940	2940	2940	400
426	20250326	120500	213004840	2935	2935	2935	2935	0
427	20250326	120400	213004840	2935	2935	2935	2935	0
428	20250326	120300	213004840	2935	2935	2935	2935	0
429	20250326	120200	213004840	2935	2935	2935	2935	0
430	20250326	120100	213004840	2935	2935	2935	2935	0
431	20250326	120000	213004840	2935	2935	2935	2935	100
432	20250326	115900	212711340	2935	2935	2935	2935	1
433	20250326	115800	212708405	2945	2945	2945	2945	0
434	20250326	115700	212708405	2945	2945	2945	2945	769
435	20250326	115600	210443700	2945	2945	2945	2945	0
436	20250326	115500	210443700	2945	2945	2945	2945	0
437	20250326	115400	210443700	2945	2945	2945	2945	0
438	20250326	115300	210443700	2945	2945	2945	2945	0
439	20250326	115200	210443700	2945	2945	2945	2945	0
440	20250326	115100	210443700	2945	2945	2945	2945	0
441	20250326	115000	210443700	2945	2945	2945	2945	0
442	20250326	114900	210443700	2945	2945	2945	2945	0
443	20250326	114800	210443700	2945	2945	2945	2945	1
444	20250326	114700	210440755	2935	2935	2935	2935	0
445	20250326	114600	210440755	2935	2935	2935	2935	0
446	20250326	114500	210440755	2935	2935	2935	2935	0
447	20250326	114400	210440755	2935	2935	2935	2935	0
448	20250326	114300	210440755	2935	2935	2935	2935	0
449	20250326	114200	210440755	2935	2935	2935	2935	0
450	20250326	114100	210440755	2935	2935	2935	2935	0
451	20250326	114000	210440755	2935	2950	2950	2935	1565
452	20250326	113900	205830730	2940	2940	2940	2940	1
453	20250326	113800	205827790	2950	2950	2950	2950	0
454	20250326	113700	205827790	2950	2950	2950	2950	0
455	20250326	113600	205827790	2950	2950	2950	2950	0
456	20250326	113500	205827790	2950	2950	2950	2950	0
457	20250326	113400	205827790	2950	2950	2950	2950	0
458	20250326	113300	205827790	2950	2945	2950	2945	400
459	20250326	113200	204647830	2945	2945	2945	2945	200
460	20250326	113100	204058830	2940	2940	2940	2940	0
461	20250326	113000	204058830	2940	2940	2940	2940	0
462	20250326	112900	204058830	2940	2945	2945	2940	362
463	20250326	112800	202994500	2945	2945	2945	2945	38
464	20250326	112700	202882590	2945	2945	2945	2945	103
465	20250326	112600	202579255	2945	2945	2945	2945	0
466	20250326	112500	202579255	2945	2945	2945	2945	0
467	20250326	112400	202579255	2945	2945	2945	2945	0
468	20250326	112300	202579255	2945	2945	2945	2945	9
469	20250326	112200	202552750	2940	2940	2940	2940	0
470	20250326	112100	202552750	2940	2940	2940	2940	0
471	20250326	112000	202552750	2940	2940	2940	2940	0
472	20250326	111900	202552750	2940	2940	2940	2940	0
473	20250326	111800	202552750	2940	2940	2940	2940	0
474	20250326	111700	202552750	2940	2940	2940	2940	0
475	20250326	111600	202552750	2940	2940	2940	2940	5
476	20250326	111500	202538050	2935	2935	2935	2935	0
477	20250326	111400	202538050	2935	2935	2935	2935	0
478	20250326	111300	202538050	2935	2935	2935	2935	0
479	20250326	111200	202538050	2935	2935	2935	2935	0
480	20250326	111100	202538050	2935	2935	2935	2935	0
481	20250326	111000	202538050	2935	2935	2935	2935	0
482	20250326	110900	202538050	2935	2935	2935	2935	0
483	20250326	110800	202538050	2935	2940	2940	2935	165
484	20250326	110700	202053550	2940	2945	2945	2940	175
485	20250326	110600	201538550	2945	2945	2945	2945	0
486	20250326	110500	201538550	2945	2945	2945	2945	8
487	20250326	110400	201514990	2940	2940	2940	2940	0
488	20250326	110300	201514990	2940	2940	2940	2940	1
489	20250326	110200	201512050	2940	2940	2940	2940	80
490	20250326	110100	201276850	2940	2940	2940	2940	0
491	20250326	110000	201276850	2940	2940	2940	2940	52
492	20250326	105900	201123970	2935	2935	2935	2935	1396
493	20250326	105800	197026710	2935	2935	2935	2935	0
494	20250326	105700	197026710	2935	2940	2940	2935	80
495	20250326	105600	196791525	2940	2940	2940	2940	10
496	20250326	105500	196762125	2950	2950	2950	2950	0
497	20250326	105400	196762125	2950	2940	2950	2940	803
498	20250326	105300	194393295	2940	2940	2940	2940	0
499	20250326	105200	194393295	2940	2940	2940	2940	771
500	20250326	105100	192126555	2945	2945	2945	2945	393
501	20250326	105000	190969170	2945	2945	2945	2945	0
502	20250326	104900	190969170	2945	2945	2945	2945	3
503	20250326	104800	190960335	2945	2945	2945	2945	34
504	20250326	104700	190860205	2940	2940	2940	2940	0
505	20250326	104600	190860205	2940	2935	2940	2935	284
506	20250326	104500	190025270	2935	2935	2935	2935	0
507	20250326	104400	190025270	2935	2935	2935	2935	0
508	20250326	104300	190025270	2935	2935	2935	2935	401
509	20250326	104200	188848335	2940	2940	2940	2940	0
510	20250326	104100	188848335	2940	2950	2950	2940	9
511	20250326	104000	188821800	2950	2950	2950	2950	0
512	20250326	103900	188821800	2950	2950	2950	2950	100
513	20250326	103800	188526800	2950	2950	2950	2950	10
514	20250326	103700	188497300	2935	2945	2945	2935	2455
515	20250326	103600	181274180	2955	2955	2955	2950	601
516	20250326	103500	179500725	2955	2950	2955	2950	111
517	20250326	103400	179173220	2950	2950	2950	2950	0
518	20250326	103300	179173220	2950	2950	2950	2950	0
519	20250326	103200	179173220	2950	2950	2950	2950	0
520	20250326	103100	179173220	2950	2950	2950	2950	52
521	20250326	103000	179019820	2950	2950	2950	2950	0
522	20250326	102900	179019820	2950	2950	2950	2950	0
523	20250326	102800	179019820	2950	2950	2950	2950	73
524	20250326	102700	178804470	2945	2945	2945	2945	177
525	20250326	102600	178283205	2950	2950	2950	2950	0
526	20250326	102500	178283205	2950	2950	2950	2950	0
527	20250326	102400	178283205	2950	2955	2955	2950	13
528	20250326	102300	178244805	2950	2950	2950	2950	0
529	20250326	102200	178244805	2950	2950	2950	2950	31
530	20250326	102100	178153355	2950	2955	2955	2950	252
531	20250326	102000	177409945	2950	2950	2955	2950	50
532	20250326	101900	177262295	2960	2960	2960	2960	0
533	20250326	101800	177262295	2960	2960	2960	2960	0
534	20250326	101700	177262295	2960	2960	2960	2960	0
535	20250326	101600	177262295	2960	2960	2960	2960	0
536	20250326	101500	177262295	2960	2960	2960	2960	10
537	20250326	101400	177232695	2955	2955	2955	2955	0
538	20250326	101300	177232695	2955	2955	2955	2955	0
539	20250326	101200	177232695	2955	2950	2955	2950	1109
540	20250326	101100	173960825	2945	2945	2945	2945	69
541	20250326	101000	173757620	2945	2945	2945	2945	431
542	20250326	100900	172488325	2950	2950	2950	2950	71
543	20250326	100800	172278875	2950	2950	2950	2950	0
544	20250326	100700	172278875	2950	2950	2950	2950	7
545	20250326	100600	172258225	2945	2945	2945	2945	21
546	20250326	100500	172196380	2945	2945	2945	2945	0
547	20250326	100400	172196380	2945	2945	2945	2945	3
548	20250326	100300	172187545	2945	2945	2945	2945	0
549	20250326	100200	172187545	2945	2945	2945	2945	50
550	20250326	100100	172040295	2945	2945	2945	2945	0
551	20250326	100000	172040295	2945	2945	2945	2945	79
552	20250326	095900	171807640	2945	2945	2945	2945	10
553	20250326	095800	171778190	2945	2945	2945	2945	0
554	20250326	095700	171778190	2945	2945	2945	2945	0
555	20250326	095600	171778190	2945	2945	2945	2945	30
556	20250326	095500	171689840	2945	2945	2945	2945	0
557	20250326	095400	171689840	2945	2945	2945	2945	60
558	20250326	095300	171513140	2945	2945	2945	2945	7
559	20250326	095200	171492525	2950	2950	2950	2950	0
560	20250326	095100	171492525	2950	2950	2950	2950	13
561	20250326	095000	171454175	2965	2965	2965	2965	1
562	20250326	094900	171451210	2945	2945	2945	2945	50
563	20250326	094800	171303960	2950	2960	2960	2950	650
564	20250326	094700	169385460	2960	2960	2960	2960	2
565	20250326	094600	169379540	2960	2960	2960	2960	27
566	20250326	094500	169299620	2955	2950	2960	2950	1333
567	20250326	094400	165364370	2950	2945	2950	2945	51
568	20250326	094300	165214170	2950	2945	2950	2945	49
569	20250326	094200	165069860	2940	2940	2940	2940	83
570	20250326	094100	164825840	2950	2950	2950	2950	2
571	20250326	094000	164819940	2945	2945	2945	2945	100
572	20250326	093900	164525440	2940	2935	2940	2930	147
573	20250326	093800	164094240	2950	2950	2950	2950	0
574	20250326	093700	164094240	2950	2935	2950	2930	917
575	20250326	093600	161405810	2935	2950	2950	2935	704
576	20250326	093500	159335150	2955	2955	2955	2955	3
577	20250326	093400	159326285	2945	2955	2955	2945	443
578	20250326	093300	158019860	2955	2940	2955	2940	589
579	20250326	093200	156287570	2955	2940	2955	2940	2
580	20250326	093100	156281675	2935	2935	2935	2935	5
581	20250326	093000	156267000	2955	2955	2955	2955	1
582	20250326	092900	156264045	2955	2955	2955	2930	42
583	20250326	092800	156140915	2935	2950	2950	2935	500
584	20250326	092700	154672175	2950	2950	2950	2950	500
585	20250326	092600	153197175	2950	2955	2955	2945	193
586	20250326	092500	152627510	2955	2960	2960	2955	172
587	20250326	092400	152119040	2960	2950	2960	2950	3293
588	20250326	092300	142388715	2955	2950	2960	2930	1908
589	20250326	092200	136766325	2950	2945	2950	2940	2193
590	20250326	092100	130299890	2945	2950	2950	2910	4520
591	20250326	092000	117076185	2970	2970	2970	2970	1
592	20250326	091900	117073215	2950	2970	2970	2950	2437
593	20250326	091800	109872925	2980	2980	2980	2980	0
594	20250326	091700	109872925	2980	2980	2980	2980	41
595	20250326	091600	109750745	2955	2975	2975	2955	980
596	20250326	091500	106846170	2985	2980	2985	2975	437
597	20250326	091400	105542935	2985	2975	2985	2975	122
598	20250326	091300	105179750	2980	2980	2980	2975	626
599	20250326	091200	103314275	2980	2980	2990	2980	1886
600	20250326	091100	97685685	2990	2990	3000	2985	12296
601	20250326	091000	60877145	2990	2990	2990	2990	85
602	20250326	090900	60622995	2985	2975	2985	2975	9648
603	20250326	090800	31880360	2970	2955	2970	2955	2375
604	20250326	090700	24842060	2955	2955	2955	2955	20
605	20250326	090600	24782960	2955	2940	2955	2940	585
606	20250326	090500	23062970	2965	2965	2965	2965	11
607	20250326	090400	23030355	2965	2940	2965	2940	39
608	20250326	090300	22915670	2940	2965	2965	2940	605
609	20250326	090200	21131195	2965	2965	2965	2965	10
610	20250326	090100	21101545	2965	2935	2965	2935	877
611	20250326	090000	18514175	2935	2900	2935	2900	6064