KissMeData/355690/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	212200	46304390	6470	6470	6470	6470	184
3	20250326	212100	46304390	6470	6470	6470	6470	0
4	20250326	212000	46304390	6470	6470	6470	6470	0
5	20250326	211900	46304390	6470	6470	6470	6470	0
6	20250326	211800	46304390	6470	6470	6470	6470	0
7	20250326	211700	46304390	6470	6470	6470	6470	0
8	20250326	211600	46304390	6470	6470	6470	6470	0
9	20250326	211500	46304390	6470	6470	6470	6470	0
10	20250326	211400	46304390	6470	6470	6470	6470	0
11	20250326	211300	46304390	6470	6470	6470	6470	0
12	20250326	211200	46304390	6470	6470	6470	6470	0
13	20250326	211100	46304390	6470	6470	6470	6470	0
14	20250326	211000	46304390	6470	6470	6470	6470	0
15	20250326	210900	46304390	6470	6470	6470	6470	0
16	20250326	210800	46304390	6470	6470	6470	6470	0
17	20250326	210700	46304390	6470	6470	6470	6470	0
18	20250326	210600	46304390	6470	6470	6470	6470	0
19	20250326	210500	46304390	6470	6470	6470	6470	0
20	20250326	210400	46304390	6470	6470	6470	6470	0
21	20250326	210300	46304390	6470	6470	6470	6470	0
22	20250326	210200	46304390	6470	6470	6470	6470	0
23	20250326	210100	46304390	6470	6470	6470	6470	0
24	20250326	210000	46304390	6470	6470	6470	6470	0
25	20250326	205900	46304390	6470	6470	6470	6470	0
26	20250326	205800	46304390	6470	6470	6470	6470	0
27	20250326	205700	46304390	6470	6470	6470	6470	0
28	20250326	205600	46304390	6470	6470	6470	6470	0
29	20250326	205500	46304390	6470	6470	6470	6470	0
30	20250326	205400	46304390	6470	6470	6470	6470	0
31	20250326	205300	46304390	6470	6470	6470	6470	0
32	20250326	205200	46304390	6470	6470	6470	6470	184
33	20250326	205100	46304390	6470	6470	6470	6470	0
34	20250326	205000	46304390	6470	6470	6470	6470	0
35	20250326	204900	46304390	6470	6470	6470	6470	0
36	20250326	204800	46304390	6470	6470	6470	6470	0
37	20250326	204700	46304390	6470	6470	6470	6470	0
38	20250326	204600	46304390	6470	6470	6470	6470	0
39	20250326	204500	46304390	6470	6470	6470	6470	0
40	20250326	204400	46304390	6470	6470	6470	6470	0
41	20250326	204300	46304390	6470	6470	6470	6470	0
42	20250326	204200	46304390	6470	6470	6470	6470	0
43	20250326	204100	46304390	6470	6470	6470	6470	0
44	20250326	204000	46304390	6470	6470	6470	6470	0
45	20250326	203900	46304390	6470	6470	6470	6470	0
46	20250326	203800	46304390	6470	6470	6470	6470	0
47	20250326	203700	46304390	6470	6470	6470	6470	0
48	20250326	203600	46304390	6470	6470	6470	6470	0
49	20250326	203500	46304390	6470	6470	6470	6470	0
50	20250326	203400	46304390	6470	6470	6470	6470	0
51	20250326	203300	46304390	6470	6470	6470	6470	0
52	20250326	203200	46304390	6470	6470	6470	6470	0
53	20250326	203100	46304390	6470	6470	6470	6470	0
54	20250326	203000	46304390	6470	6470	6470	6470	0
55	20250326	202900	46304390	6470	6470	6470	6470	0
56	20250326	202800	46304390	6470	6470	6470	6470	0
57	20250326	202700	46304390	6470	6470	6470	6470	0
58	20250326	202600	46304390	6470	6470	6470	6470	0
59	20250326	202500	46304390	6470	6470	6470	6470	0
60	20250326	202400	46304390	6470	6470	6470	6470	0
61	20250326	202300	46304390	6470	6470	6470	6470	0
62	20250326	202200	46304390	6470	6470	6470	6470	184
63	20250326	202100	46304390	6470	6470	6470	6470	0
64	20250326	202000	46304390	6470	6470	6470	6470	0
65	20250326	201900	46304390	6470	6470	6470	6470	0
66	20250326	201800	46304390	6470	6470	6470	6470	0
67	20250326	201700	46304390	6470	6470	6470	6470	0
68	20250326	201600	46304390	6470	6470	6470	6470	0
69	20250326	201500	46304390	6470	6470	6470	6470	0
70	20250326	201400	46304390	6470	6470	6470	6470	0
71	20250326	201300	46304390	6470	6470	6470	6470	0
72	20250326	201200	46304390	6470	6470	6470	6470	0
73	20250326	201100	46304390	6470	6470	6470	6470	0
74	20250326	201000	46304390	6470	6470	6470	6470	0
75	20250326	200900	46304390	6470	6470	6470	6470	0
76	20250326	200800	46304390	6470	6470	6470	6470	0
77	20250326	200700	46304390	6470	6470	6470	6470	0
78	20250326	200600	46304390	6470	6470	6470	6470	0
79	20250326	200500	46304390	6470	6470	6470	6470	0
80	20250326	200400	46304390	6470	6470	6470	6470	0
81	20250326	200300	46304390	6470	6470	6470	6470	0
82	20250326	200200	46304390	6470	6470	6470	6470	0
83	20250326	200100	46304390	6470	6470	6470	6470	0
84	20250326	200000	46304390	6470	6470	6470	6470	0
85	20250326	195900	46304390	6470	6470	6470	6470	0
86	20250326	195800	46304390	6470	6470	6470	6470	0
87	20250326	195700	46304390	6470	6470	6470	6470	0
88	20250326	195600	46304390	6470	6470	6470	6470	0
89	20250326	195500	46304390	6470	6470	6470	6470	0
90	20250326	195400	46304390	6470	6470	6470	6470	0
91	20250326	195300	46304390	6470	6470	6470	6470	0
92	20250326	195200	46304390	6470	6470	6470	6470	184
93	20250326	195100	46304390	6470	6470	6470	6470	0
94	20250326	195000	46304390	6470	6470	6470	6470	0
95	20250326	194900	46304390	6470	6470	6470	6470	0
96	20250326	194800	46304390	6470	6470	6470	6470	0
97	20250326	194700	46304390	6470	6470	6470	6470	0
98	20250326	194600	46304390	6470	6470	6470	6470	0
99	20250326	194500	46304390	6470	6470	6470	6470	0
100	20250326	194400	46304390	6470	6470	6470	6470	0
101	20250326	194300	46304390	6470	6470	6470	6470	0
102	20250326	194200	46304390	6470	6470	6470	6470	0
103	20250326	194100	46304390	6470	6470	6470	6470	0
104	20250326	194000	46304390	6470	6470	6470	6470	0
105	20250326	193900	46304390	6470	6470	6470	6470	0
106	20250326	193800	46304390	6470	6470	6470	6470	0
107	20250326	193700	46304390	6470	6470	6470	6470	0
108	20250326	193600	46304390	6470	6470	6470	6470	0
109	20250326	193500	46304390	6470	6470	6470	6470	0
110	20250326	193400	46304390	6470	6470	6470	6470	0
111	20250326	193300	46304390	6470	6470	6470	6470	0
112	20250326	193200	46304390	6470	6470	6470	6470	0
113	20250326	193100	46304390	6470	6470	6470	6470	0
114	20250326	193000	46304390	6470	6470	6470	6470	0
115	20250326	192900	46304390	6470	6470	6470	6470	0
116	20250326	192800	46304390	6470	6470	6470	6470	0
117	20250326	192700	46304390	6470	6470	6470	6470	0
118	20250326	192600	46304390	6470	6470	6470	6470	0
119	20250326	192500	46304390	6470	6470	6470	6470	0
120	20250326	192400	46304390	6470	6470	6470	6470	0
121	20250326	192300	46304390	6470	6470	6470	6470	0
122	20250326	192200	46304390	6470	6470	6470	6470	184
123	20250326	192100	46304390	6470	6470	6470	6470	0
124	20250326	192000	46304390	6470	6470	6470	6470	0
125	20250326	191900	46304390	6470	6470	6470	6470	0
126	20250326	191800	46304390	6470	6470	6470	6470	0
127	20250326	191700	46304390	6470	6470	6470	6470	0
128	20250326	191600	46304390	6470	6470	6470	6470	0
129	20250326	191500	46304390	6470	6470	6470	6470	0
130	20250326	191400	46304390	6470	6470	6470	6470	0
131	20250326	191300	46304390	6470	6470	6470	6470	0
132	20250326	191200	46304390	6470	6470	6470	6470	0
133	20250326	191100	46304390	6470	6470	6470	6470	0
134	20250326	191000	46304390	6470	6470	6470	6470	0
135	20250326	190900	46304390	6470	6470	6470	6470	0
136	20250326	190800	46304390	6470	6470	6470	6470	0
137	20250326	190700	46304390	6470	6470	6470	6470	0
138	20250326	190600	46304390	6470	6470	6470	6470	0
139	20250326	190500	46304390	6470	6470	6470	6470	0
140	20250326	190400	46304390	6470	6470	6470	6470	0
141	20250326	190300	46304390	6470	6470	6470	6470	0
142	20250326	190200	46304390	6470	6470	6470	6470	0
143	20250326	190100	46304390	6470	6470	6470	6470	0
144	20250326	190000	46304390	6470	6470	6470	6470	0
145	20250326	185900	46304390	6470	6470	6470	6470	0
146	20250326	185800	46304390	6470	6470	6470	6470	0
147	20250326	185700	46304390	6470	6470	6470	6470	0
148	20250326	185600	46304390	6470	6470	6470	6470	0
149	20250326	185500	46304390	6470	6470	6470	6470	0
150	20250326	185400	46304390	6470	6470	6470	6470	0
151	20250326	185300	46304390	6470	6470	6470	6470	0
152	20250326	185200	46304390	6470	6470	6470	6470	184
153	20250326	185100	46304390	6470	6470	6470	6470	0
154	20250326	185000	46304390	6470	6470	6470	6470	0
155	20250326	184900	46304390	6470	6470	6470	6470	0
156	20250326	184800	46304390	6470	6470	6470	6470	0
157	20250326	184700	46304390	6470	6470	6470	6470	0
158	20250326	184600	46304390	6470	6470	6470	6470	0
159	20250326	184500	46304390	6470	6470	6470	6470	0
160	20250326	184400	46304390	6470	6470	6470	6470	0
161	20250326	184300	46304390	6470	6470	6470	6470	0
162	20250326	184200	46304390	6470	6470	6470	6470	0
163	20250326	184100	46304390	6470	6470	6470	6470	0
164	20250326	184000	46304390	6470	6470	6470	6470	0
165	20250326	183900	46304390	6470	6470	6470	6470	0
166	20250326	183800	46304390	6470	6470	6470	6470	0
167	20250326	183700	46304390	6470	6470	6470	6470	0
168	20250326	183600	46304390	6470	6470	6470	6470	0
169	20250326	183500	46304390	6470	6470	6470	6470	0
170	20250326	183400	46304390	6470	6470	6470	6470	0
171	20250326	183300	46304390	6470	6470	6470	6470	0
172	20250326	183200	46304390	6470	6470	6470	6470	0
173	20250326	183100	46304390	6470	6470	6470	6470	0
174	20250326	183000	46304390	6470	6470	6470	6470	0
175	20250326	182900	46304390	6470	6470	6470	6470	0
176	20250326	182800	46304390	6470	6470	6470	6470	0
177	20250326	182700	46304390	6470	6470	6470	6470	0
178	20250326	182600	46304390	6470	6470	6470	6470	0
179	20250326	182500	46304390	6470	6470	6470	6470	0
180	20250326	182400	46304390	6470	6470	6470	6470	0
181	20250326	182300	46304390	6470	6470	6470	6470	0
182	20250326	182200	46304390	6470	6470	6470	6470	184
183	20250326	182100	46304390	6470	6470	6470	6470	0
184	20250326	182000	46304390	6470	6470	6470	6470	0
185	20250326	181900	46304390	6470	6470	6470	6470	0
186	20250326	181800	46304390	6470	6470	6470	6470	0
187	20250326	181700	46304390	6470	6470	6470	6470	0
188	20250326	181600	46304390	6470	6470	6470	6470	0
189	20250326	181500	46304390	6470	6470	6470	6470	0
190	20250326	181400	46304390	6470	6470	6470	6470	0
191	20250326	181300	46304390	6470	6470	6470	6470	0
192	20250326	181200	46304390	6470	6470	6470	6470	0
193	20250326	181100	46304390	6470	6470	6470	6470	0
194	20250326	181000	46304390	6470	6470	6470	6470	0
195	20250326	180900	46304390	6470	6470	6470	6470	0
196	20250326	180800	46304390	6470	6470	6470	6470	0
197	20250326	180700	46304390	6470	6470	6470	6470	0
198	20250326	180600	46304390	6470	6470	6470	6470	0
199	20250326	180500	46304390	6470	6470	6470	6470	0
200	20250326	180400	46304390	6470	6470	6470	6470	0
201	20250326	180300	46304390	6470	6470	6470	6470	0
202	20250326	180200	46304390	6470	6470	6470	6470	0
203	20250326	180100	46304390	6470	6470	6470	6470	0
204	20250326	180000	46304390	6470	6470	6470	6470	0
205	20250326	175900	46304390	6470	6470	6470	6470	0
206	20250326	175800	46304390	6470	6470	6470	6470	0
207	20250326	175700	46304390	6470	6470	6470	6470	0
208	20250326	175600	46304390	6470	6470	6470	6470	0
209	20250326	175500	46304390	6470	6470	6470	6470	0
210	20250326	175400	46304390	6470	6470	6470	6470	0
211	20250326	175300	46304390	6470	6470	6470	6470	0
212	20250326	175200	46304390	6470	6470	6470	6470	184
213	20250326	175100	46304390	6470	6470	6470	6470	0
214	20250326	175000	46304390	6470	6470	6470	6470	0
215	20250326	174900	46304390	6470	6470	6470	6470	0
216	20250326	174800	46304390	6470	6470	6470	6470	0
217	20250326	174700	46304390	6470	6470	6470	6470	0
218	20250326	174600	46304390	6470	6470	6470	6470	0
219	20250326	174500	46304390	6470	6470	6470	6470	0
220	20250326	174400	46304390	6470	6470	6470	6470	0
221	20250326	174300	46304390	6470	6470	6470	6470	0
222	20250326	174200	46304390	6470	6470	6470	6470	0
223	20250326	174100	46304390	6470	6470	6470	6470	0
224	20250326	174000	46304390	6470	6470	6470	6470	0
225	20250326	173900	46304390	6470	6470	6470	6470	0
226	20250326	173800	46304390	6470	6470	6470	6470	0
227	20250326	173700	46304390	6470	6470	6470	6470	0
228	20250326	173600	46304390	6470	6470	6470	6470	0
229	20250326	173500	46304390	6470	6470	6470	6470	0
230	20250326	173400	46304390	6470	6470	6470	6470	0
231	20250326	173300	46304390	6470	6470	6470	6470	0
232	20250326	173200	46304390	6470	6470	6470	6470	0
233	20250326	173100	46304390	6470	6470	6470	6470	0
234	20250326	173000	46304390	6470	6470	6470	6470	0
235	20250326	172900	46304390	6470	6470	6470	6470	0
236	20250326	172800	46304390	6470	6470	6470	6470	0
237	20250326	172700	46304390	6470	6470	6470	6470	0
238	20250326	172600	46304390	6470	6470	6470	6470	0
239	20250326	172500	46304390	6470	6470	6470	6470	0
240	20250326	172400	46304390	6470	6470	6470	6470	0
241	20250326	172300	46304390	6470	6470	6470	6470	0
242	20250326	172200	46304390	6470	6470	6470	6470	184
243	20250326	172100	46304390	6470	6470	6470	6470	0
244	20250326	172000	46304390	6470	6470	6470	6470	0
245	20250326	171900	46304390	6470	6470	6470	6470	0
246	20250326	171800	46304390	6470	6470	6470	6470	0
247	20250326	171700	46304390	6470	6470	6470	6470	0
248	20250326	171600	46304390	6470	6470	6470	6470	0
249	20250326	171500	46304390	6470	6470	6470	6470	0
250	20250326	171400	46304390	6470	6470	6470	6470	0
251	20250326	171300	46304390	6470	6470	6470	6470	0
252	20250326	171200	46304390	6470	6470	6470	6470	0
253	20250326	171100	46304390	6470	6470	6470	6470	0
254	20250326	171000	46304390	6470	6470	6470	6470	0
255	20250326	170900	46304390	6470	6470	6470	6470	0
256	20250326	170800	46304390	6470	6470	6470	6470	0
257	20250326	170700	46304390	6470	6470	6470	6470	0
258	20250326	170600	46304390	6470	6470	6470	6470	0
259	20250326	170500	46304390	6470	6470	6470	6470	0
260	20250326	170400	46304390	6470	6470	6470	6470	0
261	20250326	170300	46304390	6470	6470	6470	6470	0
262	20250326	170200	46304390	6470	6470	6470	6470	0
263	20250326	170100	46304390	6470	6470	6470	6470	0
264	20250326	170000	46304390	6470	6470	6470	6470	0
265	20250326	165900	46304390	6470	6470	6470	6470	0
266	20250326	165800	46304390	6470	6470	6470	6470	0
267	20250326	165700	46304390	6470	6470	6470	6470	0
268	20250326	165600	46304390	6470	6470	6470	6470	0
269	20250326	165500	46304390	6470	6470	6470	6470	0
270	20250326	165400	46304390	6470	6470	6470	6470	0
271	20250326	165300	46304390	6470	6470	6470	6470	0
272	20250326	165200	46304390	6470	6470	6470	6470	184
273	20250326	165100	46304390	6470	6470	6470	6470	0
274	20250326	165000	46304390	6470	6470	6470	6470	0
275	20250326	164900	46304390	6470	6470	6470	6470	0
276	20250326	164800	46304390	6470	6470	6470	6470	0
277	20250326	164700	46304390	6470	6470	6470	6470	0
278	20250326	164600	46304390	6470	6470	6470	6470	0
279	20250326	164500	46304390	6470	6470	6470	6470	0
280	20250326	164400	46304390	6470	6470	6470	6470	0
281	20250326	164300	46304390	6470	6470	6470	6470	0
282	20250326	164200	46304390	6470	6470	6470	6470	0
283	20250326	164100	46304390	6470	6470	6470	6470	0
284	20250326	164000	46304390	6470	6470	6470	6470	0
285	20250326	163900	46304390	6470	6470	6470	6470	0
286	20250326	163800	46304390	6470	6470	6470	6470	0
287	20250326	163700	46304390	6470	6470	6470	6470	0
288	20250326	163600	46304390	6470	6470	6470	6470	0
289	20250326	163500	46304390	6470	6470	6470	6470	0
290	20250326	163400	46304390	6470	6470	6470	6470	0
291	20250326	163300	46304390	6470	6470	6470	6470	0
292	20250326	163200	46304390	6470	6470	6470	6470	0
293	20250326	163100	46304390	6470	6470	6470	6470	0
294	20250326	163000	46304390	6470	6470	6470	6470	0
295	20250326	162900	46304390	6470	6470	6470	6470	0
296	20250326	162800	46304390	6470	6470	6470	6470	0
297	20250326	162700	46304390	6470	6470	6470	6470	0
298	20250326	162600	46304390	6470	6470	6470	6470	0
299	20250326	162500	46304390	6470	6470	6470	6470	0
300	20250326	162400	46304390	6470	6470	6470	6470	0
301	20250326	162300	46304390	6470	6470	6470	6470	0
302	20250326	162200	46304390	6470	6470	6470	6470	184
303	20250326	162100	46304390	6470	6470	6470	6470	0
304	20250326	162000	46304390	6470	6470	6470	6470	0
305	20250326	161900	46304390	6470	6470	6470	6470	0
306	20250326	161800	46304390	6470	6470	6470	6470	0
307	20250326	161700	46304390	6470	6470	6470	6470	0
308	20250326	161600	46304390	6470	6470	6470	6470	0
309	20250326	161500	46304390	6470	6470	6470	6470	0
310	20250326	161400	46304390	6470	6470	6470	6470	0
311	20250326	161300	46304390	6470	6470	6470	6470	0
312	20250326	161200	46304390	6470	6470	6470	6470	0
313	20250326	161100	46304390	6470	6470	6470	6470	0
314	20250326	161000	46304390	6470	6470	6470	6470	0
315	20250326	160900	46304390	6470	6470	6470	6470	0
316	20250326	160800	46304390	6470	6470	6470	6470	0
317	20250326	160700	46304390	6470	6470	6470	6470	0
318	20250326	160600	46304390	6470	6470	6470	6470	0
319	20250326	160500	46304390	6470	6470	6470	6470	0
320	20250326	160400	46304390	6470	6470	6470	6470	0
321	20250326	160300	46304390	6470	6470	6470	6470	0
322	20250326	160200	46304390	6470	6470	6470	6470	0
323	20250326	160100	46304390	6470	6470	6470	6470	0
324	20250326	160000	46304390	6470	6470	6470	6470	0
325	20250326	155900	46304390	6470	6470	6470	6470	0
326	20250326	155800	46304390	6470	6470	6470	6470	0
327	20250326	155700	46304390	6470	6470	6470	6470	0
328	20250326	155600	46304390	6470	6470	6470	6470	0
329	20250326	155500	46304390	6470	6470	6470	6470	0
330	20250326	155400	46304390	6470	6470	6470	6470	0
331	20250326	155300	46304390	6470	6470	6470	6470	0
332	20250326	155200	46304390	6470	6470	6470	6470	184
333	20250326	155100	46304390	6470	6470	6470	6470	0
334	20250326	155000	46304390	6470	6470	6470	6470	0
335	20250326	154900	46304390	6470	6470	6470	6470	0
336	20250326	154800	46304390	6470	6470	6470	6470	0
337	20250326	154700	46304390	6470	6470	6470	6470	0
338	20250326	154600	46304390	6470	6470	6470	6470	0
339	20250326	154500	46304390	6470	6470	6470	6470	0
340	20250326	154400	46304390	6470	6470	6470	6470	0
341	20250326	154300	46304390	6470	6470	6470	6470	0
342	20250326	154200	46304390	6470	6470	6470	6470	0
343	20250326	154100	46304390	6470	6470	6470	6470	0
344	20250326	154000	46304390	6470	6470	6470	6470	0
345	20250326	153900	46304390	6470	6470	6470	6470	0
346	20250326	153800	46304390	6470	6470	6470	6470	0
347	20250326	153700	46304390	6470	6470	6470	6470	0
348	20250326	153600	46304390	6470	6470	6470	6470	0
349	20250326	153500	46304390	6470	6470	6470	6470	0
350	20250326	153400	46304390	6470	6470	6470	6470	0
351	20250326	153300	46304390	6470	6470	6470	6470	0
352	20250326	153200	46304390	6470	6470	6470	6470	0
353	20250326	153100	46304390	6470	6470	6470	6470	0
354	20250326	153000	46304390	6470	6470	6470	6470	184
355	20250326	152900	45113910	6530	6530	6530	6530	0
356	20250326	152800	45113910	6530	6530	6530	6530	0
357	20250326	152700	45113910	6530	6530	6530	6530	0
358	20250326	152600	45113910	6530	6530	6530	6530	0
359	20250326	152500	45113910	6530	6530	6530	6530	0
360	20250326	152400	45113910	6530	6530	6530	6530	0
361	20250326	152300	45113910	6530	6530	6530	6530	0
362	20250326	152200	45113910	6530	6530	6530	6530	0
363	20250326	152100	45113910	6530	6530	6530	6530	0
364	20250326	152000	45113910	6530	6530	6530	6530	0
365	20250326	151900	45113910	6530	6610	6660	6530	27
366	20250326	151800	44935810	6610	6560	6610	6510	79
367	20250326	151700	44418170	6560	6560	6560	6560	0
368	20250326	151600	44418170	6560	6560	6560	6510	131
369	20250326	151500	43559910	6560	6610	6610	6560	6
370	20250326	151400	43520350	6610	6610	6610	6610	0
371	20250326	151300	43520350	6610	6610	6610	6610	3
372	20250326	151200	43500520	6560	6560	6560	6560	0
373	20250326	151100	43500520	6560	6560	6560	6560	0
374	20250326	151000	43500520	6560	6650	6650	6560	10
375	20250326	150900	43434490	6660	6560	6660	6560	18
376	20250326	150800	43315910	6670	6630	6670	6560	246
377	20250326	150700	41688970	6570	6570	6570	6570	0
378	20250326	150600	41688970	6570	6570	6570	6570	0
379	20250326	150500	41688970	6570	6570	6570	6570	3
380	20250326	150400	41669260	6630	6630	6630	6630	0
381	20250326	150300	41669260	6630	6620	6640	6620	33
382	20250326	150200	41450510	6630	6630	6630	6630	0
383	20250326	150100	41450510	6630	6630	6630	6630	0
384	20250326	150000	41450510	6630	6630	6630	6630	0
385	20250326	145900	41450510	6630	6630	6630	6630	0
386	20250326	145800	41450510	6630	6630	6630	6630	0
387	20250326	145700	41450510	6630	6630	6630	6630	0
388	20250326	145600	41450510	6630	6630	6630	6630	0
389	20250326	145500	41450510	6630	6630	6630	6630	0
390	20250326	145400	41450510	6630	6630	6630	6630	0
391	20250326	145300	41450510	6630	6630	6630	6630	0
392	20250326	145200	41450510	6630	6580	6630	6570	65
393	20250326	145100	41023300	6650	6650	6650	6650	0
394	20250326	145000	41023300	6650	6650	6650	6650	0
395	20250326	144900	41023300	6650	6650	6650	6650	0
396	20250326	144800	41023300	6650	6650	6650	6650	0
397	20250326	144700	41023300	6650	6650	6650	6650	0
398	20250326	144600	41023300	6650	6650	6650	6650	0
399	20250326	144500	41023300	6650	6650	6650	6650	0
400	20250326	144400	41023300	6650	6650	6650	6650	0
401	20250326	144300	41023300	6650	6650	6650	6650	0
402	20250326	144200	41023300	6650	6650	6650	6650	0
403	20250326	144100	41023300	6650	6650	6650	6650	0
404	20250326	144000	41023300	6650	6650	6650	6650	0
405	20250326	143900	41023300	6650	6650	6650	6650	0
406	20250326	143800	41023300	6650	6650	6650	6650	0
407	20250326	143700	41023300	6650	6650	6650	6650	0
408	20250326	143600	41023300	6650	6650	6650	6650	0
409	20250326	143500	41023300	6650	6650	6650	6650	0
410	20250326	143400	41023300	6650	6650	6650	6650	0
411	20250326	143300	41023300	6650	6650	6650	6650	0
412	20250326	143200	41023300	6650	6650	6650	6650	0
413	20250326	143100	41023300	6650	6650	6650	6650	0
414	20250326	143000	41023300	6650	6650	6650	6650	0
415	20250326	142900	41023300	6650	6650	6650	6650	0
416	20250326	142800	41023300	6650	6650	6650	6650	0
417	20250326	142700	41023300	6650	6650	6650	6650	0
418	20250326	142600	41023300	6650	6650	6650	6650	0
419	20250326	142500	41023300	6650	6650	6650	6650	0
420	20250326	142400	41023300	6650	6650	6650	6650	0
421	20250326	142300	41023300	6650	6650	6650	6650	0
422	20250326	142200	41023300	6650	6650	6650	6650	0
423	20250326	142100	41023300	6650	6650	6650	6650	0
424	20250326	142000	41023300	6650	6650	6650	6650	0
425	20250326	141900	41023300	6650	6650	6650	6650	0
426	20250326	141800	41023300	6650	6650	6650	6650	0
427	20250326	141700	41023300	6650	6650	6650	6650	0
428	20250326	141600	41023300	6650	6650	6650	6650	0
429	20250326	141500	41023300	6650	6650	6650	6650	0
430	20250326	141400	41023300	6650	6650	6650	6650	0
431	20250326	141300	41023300	6650	6650	6650	6650	0
432	20250326	141200	41023300	6650	6650	6650	6650	0
433	20250326	141100	41023300	6650	6650	6650	6650	0
434	20250326	141000	41023300	6650	6650	6650	6650	0
435	20250326	140900	41023300	6650	6650	6650	6650	0
436	20250326	140800	41023300	6650	6650	6650	6650	50
437	20250326	140700	40690800	6650	6650	6650	6650	0
438	20250326	140600	40690800	6650	6650	6650	6650	0
439	20250326	140500	40690800	6650	6650	6650	6650	0
440	20250326	140400	40690800	6650	6650	6650	6650	0
441	20250326	140300	40690800	6650	6650	6650	6650	0
442	20250326	140200	40690800	6650	6650	6650	6650	0
443	20250326	140100	40690800	6650	6650	6650	6650	0
444	20250326	140000	40690800	6650	6650	6650	6650	0
445	20250326	135900	40690800	6650	6650	6650	6650	0
446	20250326	135800	40690800	6650	6650	6650	6650	3
447	20250326	135700	40670850	6670	6670	6670	6670	1
448	20250326	135600	40664180	6650	6650	6650	6650	0
449	20250326	135500	40664180	6650	6650	6650	6650	0
450	20250326	135400	40664180	6650	6650	6650	6650	0
451	20250326	135300	40664180	6650	6610	6650	6610	34
452	20250326	135200	40439140	6610	6610	6610	6610	7
453	20250326	135100	40392870	6660	6660	6660	6660	0
454	20250326	135000	40392870	6660	6660	6660	6660	0
455	20250326	134900	40392870	6660	6660	6660	6660	0
456	20250326	134800	40392870	6660	6660	6660	6660	0
457	20250326	134700	40392870	6660	6660	6660	6660	0
458	20250326	134600	40392870	6660	6660	6660	6660	0
459	20250326	134500	40392870	6660	6660	6660	6660	0
460	20250326	134400	40392870	6660	6660	6660	6660	0
461	20250326	134300	40392870	6660	6660	6660	6660	0
462	20250326	134200	40392870	6660	6660	6660	6660	0
463	20250326	134100	40392870	6660	6660	6660	6660	0
464	20250326	134000	40392870	6660	6660	6660	6660	0
465	20250326	133900	40392870	6660	6660	6660	6660	0
466	20250326	133800	40392870	6660	6660	6660	6660	0
467	20250326	133700	40392870	6660	6660	6660	6660	0
468	20250326	133600	40392870	6660	6660	6660	6660	0
469	20250326	133500	40392870	6660	6660	6660	6660	0
470	20250326	133400	40392870	6660	6660	6660	6660	0
471	20250326	133300	40392870	6660	6660	6660	6660	0
472	20250326	133200	40392870	6660	6660	6660	6660	0
473	20250326	133100	40392870	6660	6660	6660	6660	0
474	20250326	133000	40392870	6660	6660	6660	6660	0
475	20250326	132900	40392870	6660	6660	6660	6660	0
476	20250326	132800	40392870	6660	6660	6660	6660	0
477	20250326	132700	40392870	6660	6660	6660	6660	0
478	20250326	132600	40392870	6660	6660	6660	6660	0
479	20250326	132500	40392870	6660	6660	6660	6660	0
480	20250326	132400	40392870	6660	6660	6660	6660	0
481	20250326	132300	40392870	6660	6660	6660	6660	0
482	20250326	132200	40392870	6660	6660	6660	6660	0
483	20250326	132100	40392870	6660	6660	6660	6660	0
484	20250326	132000	40392870	6660	6570	6660	6570	4
485	20250326	131900	40366320	6570	6570	6570	6570	0
486	20250326	131800	40366320	6570	6570	6570	6570	0
487	20250326	131700	40366320	6570	6570	6570	6570	0
488	20250326	131600	40366320	6570	6570	6570	6570	0
489	20250326	131500	40366320	6570	6570	6570	6570	3
490	20250326	131400	40346610	6610	6610	6610	6610	0
491	20250326	131300	40346610	6610	6610	6610	6610	0
492	20250326	131200	40346610	6610	6610	6610	6610	0
493	20250326	131100	40346610	6610	6610	6610	6610	105
494	20250326	131000	39652560	6610	6610	6610	6610	0
495	20250326	130900	39652560	6610	6610	6610	6610	0
496	20250326	130800	39652560	6610	6610	6610	6610	0
497	20250326	130700	39652560	6610	6610	6610	6610	0
498	20250326	130600	39652560	6610	6610	6610	6610	0
499	20250326	130500	39652560	6610	6610	6610	6610	0
500	20250326	130400	39652560	6610	6610	6610	6610	0
501	20250326	130300	39652560	6610	6610	6610	6610	0
502	20250326	130200	39652560	6610	6610	6610	6610	0
503	20250326	130100	39652560	6610	6610	6610	6610	0
504	20250326	130000	39652560	6610	6610	6610	6610	0
505	20250326	125900	39652560	6610	6610	6610	6610	0
506	20250326	125800	39652560	6610	6610	6610	6610	0
507	20250326	125700	39652560	6610	6610	6610	6610	0
508	20250326	125600	39652560	6610	6610	6610	6610	0
509	20250326	125500	39652560	6610	6610	6610	6610	0
510	20250326	125400	39652560	6610	6610	6610	6610	0
511	20250326	125300	39652560	6610	6610	6610	6610	0
512	20250326	125200	39652560	6610	6610	6610	6610	0
513	20250326	125100	39652560	6610	6610	6610	6610	0
514	20250326	125000	39652560	6610	6610	6610	6610	0
515	20250326	124900	39652560	6610	6610	6610	6610	0
516	20250326	124800	39652560	6610	6610	6610	6610	0
517	20250326	124700	39652560	6610	6610	6610	6610	0
518	20250326	124600	39652560	6610	6610	6610	6610	0
519	20250326	124500	39652560	6610	6610	6610	6610	0
520	20250326	124400	39652560	6610	6610	6610	6610	0
521	20250326	124300	39652560	6610	6610	6610	6610	0
522	20250326	124200	39652560	6610	6610	6610	6610	0
523	20250326	124100	39652560	6610	6610	6610	6610	0
524	20250326	124000	39652560	6610	6610	6610	6610	1
525	20250326	123900	39645950	6610	6610	6610	6610	0
526	20250326	123800	39645950	6610	6610	6610	6610	0
527	20250326	123700	39645950	6610	6610	6610	6610	0
528	20250326	123600	39645950	6610	6610	6610	6610	0
529	20250326	123500	39645950	6610	6650	6650	6610	7
530	20250326	123400	39599490	6670	6670	6670	6670	0
531	20250326	123300	39599490	6670	6670	6670	6670	0
532	20250326	123200	39599490	6670	6670	6670	6670	35
533	20250326	123100	39366040	6670	6670	6670	6670	0
534	20250326	123000	39366040	6670	6670	6670	6670	0
535	20250326	122900	39366040	6670	6670	6670	6670	0
536	20250326	122800	39366040	6670	6670	6670	6670	0
537	20250326	122700	39366040	6670	6670	6670	6670	0
538	20250326	122600	39366040	6670	6670	6670	6670	0
539	20250326	122500	39366040	6670	6670	6670	6670	0
540	20250326	122400	39366040	6670	6670	6670	6670	0
541	20250326	122300	39366040	6670	6670	6670	6670	0
542	20250326	122200	39366040	6670	6670	6670	6670	0
543	20250326	122100	39366040	6670	6670	6670	6670	0
544	20250326	122000	39366040	6670	6670	6670	6670	0
545	20250326	121900	39366040	6670	6670	6670	6670	0
546	20250326	121800	39366040	6670	6670	6670	6670	0
547	20250326	121700	39366040	6670	6670	6670	6670	0
548	20250326	121600	39366040	6670	6670	6670	6670	0
549	20250326	121500	39366040	6670	6670	6670	6670	1
550	20250326	121400	39359370	6770	6770	6770	6770	0
551	20250326	121300	39359370	6770	6770	6770	6770	0
552	20250326	121200	39359370	6770	6770	6770	6770	3
553	20250326	121100	39339060	6670	6670	6670	6670	0
554	20250326	121000	39339060	6670	6670	6670	6670	2
555	20250326	120900	39325720	6670	6670	6670	6670	0
556	20250326	120800	39325720	6670	6670	6670	6670	0
557	20250326	120700	39325720	6670	6670	6670	6670	0
558	20250326	120600	39325720	6670	6670	6670	6670	0
559	20250326	120500	39325720	6670	6670	6670	6670	8
560	20250326	120400	39272360	6610	6610	6610	6610	0
561	20250326	120300	39272360	6610	6610	6610	6610	0
562	20250326	120200	39272360	6610	6680	6680	6610	45
563	20250326	120100	38973470	6790	6790	6790	6790	0
564	20250326	120000	38973470	6790	6790	6790	6790	0
565	20250326	115900	38973470	6790	6790	6790	6790	0
566	20250326	115800	38973470	6790	6790	6790	6790	0
567	20250326	115700	38973470	6790	6780	6790	6770	88
568	20250326	115600	38376240	6780	6670	6780	6670	141
569	20250326	115500	37422520	6650	6560	6650	6560	97
570	20250326	115400	36780870	6560	6610	6610	6560	256
571	20250326	115300	35089710	6610	6610	6610	6610	0
572	20250326	115200	35089710	6610	6610	6610	6610	0
573	20250326	115100	35089710	6610	6610	6610	6610	0
574	20250326	115000	35089710	6610	6610	6610	6610	1
575	20250326	114900	35083100	6560	6560	6560	6560	0
576	20250326	114800	35083100	6560	6560	6560	6560	0
577	20250326	114700	35083100	6560	6560	6560	6560	0
578	20250326	114600	35083100	6560	6560	6560	6560	0
579	20250326	114500	35083100	6560	6560	6560	6560	0
580	20250326	114400	35083100	6560	6560	6560	6560	0
581	20250326	114300	35083100	6560	6560	6560	6560	0
582	20250326	114200	35083100	6560	6560	6560	6560	0
583	20250326	114100	35083100	6560	6560	6560	6560	0
584	20250326	114000	35083100	6560	6560	6560	6560	0
585	20250326	113900	35083100	6560	6560	6560	6560	0
586	20250326	113800	35083100	6560	6560	6560	6560	0
587	20250326	113700	35083100	6560	6560	6560	6560	0
588	20250326	113600	35083100	6560	6560	6560	6560	0
589	20250326	113500	35083100	6560	6560	6560	6560	0
590	20250326	113400	35083100	6560	6560	6560	6560	0
591	20250326	113300	35083100	6560	6560	6560	6560	0
592	20250326	113200	35083100	6560	6560	6560	6560	0
593	20250326	113100	35083100	6560	6560	6560	6560	0
594	20250326	113000	35083100	6560	6560	6560	6560	1
595	20250326	112900	35076540	6610	6610	6610	6610	0
596	20250326	112800	35076540	6610	6610	6610	6610	0
597	20250326	112700	35076540	6610	6610	6610	6610	0
598	20250326	112600	35076540	6610	6610	6610	6610	0
599	20250326	112500	35076540	6610	6560	6610	6560	6
600	20250326	112400	35037130	6560	6560	6560	6560	17
601	20250326	112300	34925610	6560	6560	6560	6560	26
602	20250326	112200	34755050	6560	6560	6560	6560	26
603	20250326	112100	34584490	6560	6560	6560	6560	7
604	20250326	112000	34538570	6560	6560	6560	6560	7
605	20250326	111900	34492650	6560	6560	6560	6560	9
606	20250326	111800	34433610	6560	6600	6610	6560	163
607	20250326	111700	33357540	6600	6600	6600	6600	0
608	20250326	111600	33357540	6600	6600	6600	6600	0
609	20250326	111500	33357540	6600	6600	6600	6600	0
610	20250326	111400	33357540	6600	6600	6600	6600	0
611	20250326	111300	33357540	6600	6600	6600	6600	0
612	20250326	111200	33357540	6600	6600	6600	6600	0
613	20250326	111100	33357540	6600	6600	6600	6600	0
614	20250326	111000	33357540	6600	6600	6600	6600	0
615	20250326	110900	33357540	6600	6600	6600	6600	0
616	20250326	110800	33357540	6600	6600	6600	6600	0
617	20250326	110700	33357540	6600	6600	6600	6600	0
618	20250326	110600	33357540	6600	6600	6600	6600	0
619	20250326	110500	33357540	6600	6600	6600	6600	0
620	20250326	110400	33357540	6600	6600	6600	6600	0
621	20250326	110300	33357540	6600	6600	6600	6600	0
622	20250326	110200	33357540	6600	6600	6600	6600	0
623	20250326	110100	33357540	6600	6600	6600	6600	0
624	20250326	110000	33357540	6600	6590	6600	6590	998
625	20250326	105900	26772840	6590	6590	6590	6590	0
626	20250326	105800	26772840	6590	6590	6590	6590	0
627	20250326	105700	26772840	6590	6590	6590	6590	0
628	20250326	105600	26772840	6590	6580	6590	6580	125
629	20250326	105500	25950210	6550	6510	6550	6510	345
630	20250326	105400	23691730	6440	6440	6440	6440	0
631	20250326	105300	23691730	6440	6440	6440	6440	0
632	20250326	105200	23691730	6440	6440	6440	6440	0
633	20250326	105100	23691730	6440	6440	6440	6440	0
634	20250326	105000	23691730	6440	6440	6440	6440	3
635	20250326	104900	23672410	6440	6440	6440	6440	0
636	20250326	104800	23672410	6440	6500	6500	6440	117
637	20250326	104700	22912740	6500	6500	6500	6500	0
638	20250326	104600	22912740	6500	6500	6500	6500	0
639	20250326	104500	22912740	6500	6500	6500	6500	0
640	20250326	104400	22912740	6500	6470	6500	6470	52
641	20250326	104300	22575400	6470	6470	6470	6470	0
642	20250326	104200	22575400	6470	6470	6470	6470	0
643	20250326	104100	22575400	6470	6470	6470	6470	0
644	20250326	104000	22575400	6470	6470	6470	6470	0
645	20250326	103900	22575400	6470	6470	6470	6470	0
646	20250326	103800	22575400	6470	6470	6470	6470	6
647	20250326	103700	22536580	6430	6430	6430	6430	11
648	20250326	103600	22465850	6430	6440	6440	6420	46
649	20250326	103500	22170060	6440	6440	6440	6440	20
650	20250326	103400	22041260	6440	6420	6440	6420	53
651	20250326	103300	21700540	6420	6440	6440	6420	18
652	20250326	103200	21584870	6420	6420	6420	6420	14
653	20250326	103100	21494990	6420	6490	6490	6420	25
654	20250326	103000	21333230	6490	6490	6490	6490	0
655	20250326	102900	21333230	6490	6490	6490	6490	0
656	20250326	102800	21333230	6490	6490	6490	6490	0
657	20250326	102700	21333230	6490	6490	6490	6490	0
658	20250326	102600	21333230	6490	6490	6490	6490	0
659	20250326	102500	21333230	6490	6490	6490	6490	0
660	20250326	102400	21333230	6490	6490	6490	6490	0
661	20250326	102300	21333230	6490	6490	6490	6490	0
662	20250326	102200	21333230	6490	6490	6490	6490	0
663	20250326	102100	21333230	6490	6490	6490	6490	50
664	20250326	102000	21008730	6490	6450	6490	6450	61
665	20250326	101900	20615140	6450	6420	6450	6420	310
666	20250326	101800	18621910	6420	6420	6420	6420	4
667	20250326	101700	18596230	6450	6420	6450	6420	8
668	20250326	101600	18544840	6420	6420	6420	6420	13
669	20250326	101500	18461380	6450	6420	6450	6420	6
670	20250326	101400	18422800	6420	6440	6440	6420	114
671	20250326	101300	17690870	6430	6430	6430	6430	16
672	20250326	101200	17587990	6430	6440	6440	6430	18
673	20250326	101100	17472240	6450	6450	6450	6450	38
674	20250326	101000	17227140	6530	6470	6530	6450	87
675	20250326	100900	16665390	6440	6440	6440	6440	0
676	20250326	100800	16665390	6440	6500	6500	6440	22
677	20250326	100700	16522450	6500	6500	6500	6500	0
678	20250326	100600	16522450	6500	6500	6500	6500	0
679	20250326	100500	16522450	6500	6500	6500	6500	300
680	20250326	100400	14572450	6570	6570	6570	6570	0
681	20250326	100300	14572450	6570	6570	6570	6570	0
682	20250326	100200	14572450	6570	6570	6570	6570	0
683	20250326	100100	14572450	6570	6570	6570	6570	0
684	20250326	100000	14572450	6570	6570	6570	6570	0
685	20250326	095900	14572450	6570	6570	6570	6570	0
686	20250326	095800	14572450	6570	6570	6570	6570	0
687	20250326	095700	14572450	6570	6570	6570	6570	0
688	20250326	095600	14572450	6570	6570	6570	6570	0
689	20250326	095500	14572450	6570	6570	6570	6570	0
690	20250326	095400	14572450	6570	6570	6570	6570	0
691	20250326	095300	14572450	6570	6570	6570	6570	0
692	20250326	095200	14572450	6570	6570	6570	6570	0
693	20250326	095100	14572450	6570	6570	6570	6570	1
694	20250326	095000	14565880	6500	6500	6500	6500	0
695	20250326	094900	14565880	6500	6500	6500	6500	0
696	20250326	094800	14565880	6500	6500	6500	6500	0
697	20250326	094700	14565880	6500	6500	6500	6500	166
698	20250326	094600	13486880	6490	6490	6490	6490	63
699	20250326	094500	13078010	6500	6530	6530	6500	1171
700	20250326	094400	5453660	6530	6570	6570	6530	15
701	20250326	094300	5355270	6580	6580	6580	6580	0
702	20250326	094200	5355270	6580	6580	6580	6580	0
703	20250326	094100	5355270	6580	6580	6580	6580	10
704	20250326	094000	5289470	6580	6580	6580	6580	0
705	20250326	093900	5289470	6580	6580	6580	6580	0
706	20250326	093800	5289470	6580	6580	6580	6580	0
707	20250326	093700	5289470	6580	6580	6580	6580	1
708	20250326	093600	5282890	6580	6580	6580	6580	0
709	20250326	093500	5282890	6580	6580	6580	6580	0
710	20250326	093400	5282890	6580	6580	6580	6580	0
711	20250326	093300	5282890	6580	6580	6580	6580	0
712	20250326	093200	5282890	6580	6580	6580	6580	0
713	20250326	093100	5282890	6580	6580	6580	6580	3
714	20250326	093000	5263150	6530	6580	6580	6530	8
715	20250326	092900	5210560	6530	6530	6530	6530	6
716	20250326	092800	5171380	6530	6530	6530	6530	23
717	20250326	092700	5021190	6530	6540	6540	6530	123
718	20250326	092600	4217280	6540	6540	6540	6540	19
719	20250326	092500	4093020	6540	6540	6540	6540	10
720	20250326	092400	4027620	6580	6540	6580	6540	15
721	20250326	092300	3929280	6570	6570	6570	6570	0
722	20250326	092200	3929280	6570	6570	6570	6570	0
723	20250326	092100	3929280	6570	6570	6570	6570	0
724	20250326	092000	3929280	6570	6570	6570	6570	0
725	20250326	091900	3929280	6570	6570	6570	6570	0
726	20250326	091800	3929280	6570	6570	6570	6570	0
727	20250326	091700	3929280	6570	6570	6570	6570	1
728	20250326	091600	3922710	6570	6570	6570	6570	0
729	20250326	091500	3922710	6570	6570	6570	6570	51
730	20250326	091400	3587640	6580	6580	6580	6580	0
731	20250326	091300	3587640	6580	6580	6580	6580	1
732	20250326	091200	3581060	6560	6560	6560	6560	0
733	20250326	091100	3581060	6560	6560	6560	6560	295
734	20250326	091000	1645860	6560	6570	6570	6560	3
735	20250326	090900	1626170	6560	6560	6560	6560	0
736	20250326	090800	1626170	6560	6560	6560	6560	0
737	20250326	090700	1626170	6560	6560	6560	6560	0
738	20250326	090600	1626170	6560	6560	6560	6560	18
739	20250326	090500	1508090	6560	6560	6560	6560	0
740	20250326	090400	1508090	6560	6560	6560	6560	1
741	20250326	090300	1501530	6630	6620	6630	6620	30
742	20250326	090200	1302650	6650	6650	6650	6650	2
743	20250326	090100	1289350	6680	6510	6680	6360	183
744	20250326	090000	88400	6800	6800	6800	6800	13