KissMeData/003650/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	184100	81359000	100000	100000	100000	100000	10
3	20250326	184000	81359000	100000	100000	100000	100000	0
4	20250326	183900	81359000	100000	100000	100000	100000	0
5	20250326	183800	81359000	100000	100000	100000	100000	0
6	20250326	183700	81359000	100000	100000	100000	100000	0
7	20250326	183600	81359000	100000	100000	100000	100000	0
8	20250326	183500	81359000	100000	100000	100000	100000	0
9	20250326	183400	81359000	100000	100000	100000	100000	0
10	20250326	183300	81359000	100000	100000	100000	100000	0
11	20250326	183200	81359000	100000	100000	100000	100000	0
12	20250326	183100	81359000	100000	100000	100000	100000	0
13	20250326	183000	81359000	100000	100000	100000	100000	0
14	20250326	182900	81359000	100000	100000	100000	100000	0
15	20250326	182800	81359000	100000	100000	100000	100000	0
16	20250326	182700	81359000	100000	100000	100000	100000	0
17	20250326	182600	81359000	100000	100000	100000	100000	0
18	20250326	182500	81359000	100000	100000	100000	100000	0
19	20250326	182400	81359000	100000	100000	100000	100000	0
20	20250326	182300	81359000	100000	100000	100000	100000	0
21	20250326	182200	81359000	100000	100000	100000	100000	0
22	20250326	182100	81359000	100000	100000	100000	100000	0
23	20250326	182000	81359000	100000	100000	100000	100000	0
24	20250326	181900	81359000	100000	100000	100000	100000	0
25	20250326	181800	81359000	100000	100000	100000	100000	0
26	20250326	181700	81359000	100000	100000	100000	100000	0
27	20250326	181600	81359000	100000	100000	100000	100000	0
28	20250326	181500	81359000	100000	100000	100000	100000	0
29	20250326	181400	81359000	100000	100000	100000	100000	0
30	20250326	181300	81359000	100000	100000	100000	100000	0
31	20250326	181200	81359000	100000	100000	100000	100000	0
32	20250326	181100	81359000	100000	100000	100000	100000	10
33	20250326	181000	81359000	100000	100000	100000	100000	0
34	20250326	180900	81359000	100000	100000	100000	100000	0
35	20250326	180800	81359000	100000	100000	100000	100000	0
36	20250326	180700	81359000	100000	100000	100000	100000	0
37	20250326	180600	81359000	100000	100000	100000	100000	0
38	20250326	180500	81359000	100000	100000	100000	100000	0
39	20250326	180400	81359000	100000	100000	100000	100000	0
40	20250326	180300	81359000	100000	100000	100000	100000	0
41	20250326	180200	81359000	100000	100000	100000	100000	0
42	20250326	180100	81359000	100000	100000	100000	100000	0
43	20250326	180000	81359000	100000	100000	100000	100000	0
44	20250326	175900	81359000	100000	100000	100000	100000	0
45	20250326	175800	81359000	100000	100000	100000	100000	0
46	20250326	175700	81359000	100000	100000	100000	100000	0
47	20250326	175600	81359000	100000	100000	100000	100000	0
48	20250326	175500	81359000	100000	100000	100000	100000	0
49	20250326	175400	81359000	100000	100000	100000	100000	0
50	20250326	175300	81359000	100000	100000	100000	100000	0
51	20250326	175200	81359000	100000	100000	100000	100000	0
52	20250326	175100	81359000	100000	100000	100000	100000	0
53	20250326	175000	81359000	100000	100000	100000	100000	0
54	20250326	174900	81359000	100000	100000	100000	100000	0
55	20250326	174800	81359000	100000	100000	100000	100000	0
56	20250326	174700	81359000	100000	100000	100000	100000	0
57	20250326	174600	81359000	100000	100000	100000	100000	0
58	20250326	174500	81359000	100000	100000	100000	100000	0
59	20250326	174400	81359000	100000	100000	100000	100000	0
60	20250326	174300	81359000	100000	100000	100000	100000	0
61	20250326	174200	81359000	100000	100000	100000	100000	0
62	20250326	174100	81359000	100000	100000	100000	100000	10
63	20250326	174000	81359000	100000	100000	100000	100000	0
64	20250326	173900	81359000	100000	100000	100000	100000	0
65	20250326	173800	81359000	100000	100000	100000	100000	0
66	20250326	173700	81359000	100000	100000	100000	100000	0
67	20250326	173600	81359000	100000	100000	100000	100000	0
68	20250326	173500	81359000	100000	100000	100000	100000	0
69	20250326	173400	81359000	100000	100000	100000	100000	0
70	20250326	173300	81359000	100000	100000	100000	100000	0
71	20250326	173200	81359000	100000	100000	100000	100000	0
72	20250326	173100	81359000	100000	100000	100000	100000	0
73	20250326	173000	81359000	100000	100000	100000	100000	0
74	20250326	172900	81359000	100000	100000	100000	100000	0
75	20250326	172800	81359000	100000	100000	100000	100000	0
76	20250326	172700	81359000	100000	100000	100000	100000	0
77	20250326	172600	81359000	100000	100000	100000	100000	0
78	20250326	172500	81359000	100000	100000	100000	100000	0
79	20250326	172400	81359000	100000	100000	100000	100000	0
80	20250326	172300	81359000	100000	100000	100000	100000	0
81	20250326	172200	81359000	100000	100000	100000	100000	0
82	20250326	172100	81359000	100000	100000	100000	100000	0
83	20250326	172000	81359000	100000	100000	100000	100000	0
84	20250326	171900	81359000	100000	100000	100000	100000	0
85	20250326	171800	81359000	100000	100000	100000	100000	0
86	20250326	171700	81359000	100000	100000	100000	100000	0
87	20250326	171600	81359000	100000	100000	100000	100000	0
88	20250326	171500	81359000	100000	100000	100000	100000	0
89	20250326	171400	81359000	100000	100000	100000	100000	0
90	20250326	171300	81359000	100000	100000	100000	100000	0
91	20250326	171200	81359000	100000	100000	100000	100000	0
92	20250326	171100	81359000	100000	100000	100000	100000	10
93	20250326	171000	81359000	100000	100000	100000	100000	0
94	20250326	170900	81359000	100000	100000	100000	100000	0
95	20250326	170800	81359000	100000	100000	100000	100000	0
96	20250326	170700	81359000	100000	100000	100000	100000	0
97	20250326	170600	81359000	100000	100000	100000	100000	0
98	20250326	170500	81359000	100000	100000	100000	100000	0
99	20250326	170400	81359000	100000	100000	100000	100000	0
100	20250326	170300	81359000	100000	100000	100000	100000	0
101	20250326	170200	81359000	100000	100000	100000	100000	0
102	20250326	170100	81359000	100000	100000	100000	100000	0
103	20250326	170000	81359000	100000	100000	100000	100000	0
104	20250326	165900	81359000	100000	100000	100000	100000	0
105	20250326	165800	81359000	100000	100000	100000	100000	0
106	20250326	165700	81359000	100000	100000	100000	100000	0
107	20250326	165600	81359000	100000	100000	100000	100000	0
108	20250326	165500	81359000	100000	100000	100000	100000	0
109	20250326	165400	81359000	100000	100000	100000	100000	0
110	20250326	165300	81359000	100000	100000	100000	100000	0
111	20250326	165200	81359000	100000	100000	100000	100000	0
112	20250326	165100	81359000	100000	100000	100000	100000	0
113	20250326	165000	81359000	100000	100000	100000	100000	0
114	20250326	164900	81359000	100000	100000	100000	100000	0
115	20250326	164800	81359000	100000	100000	100000	100000	0
116	20250326	164700	81359000	100000	100000	100000	100000	0
117	20250326	164600	81359000	100000	100000	100000	100000	0
118	20250326	164500	81359000	100000	100000	100000	100000	0
119	20250326	164400	81359000	100000	100000	100000	100000	0
120	20250326	164300	81359000	100000	100000	100000	100000	0
121	20250326	164200	81359000	100000	100000	100000	100000	0
122	20250326	164100	81359000	100000	100000	100000	100000	10
123	20250326	164000	81359000	100000	100000	100000	100000	0
124	20250326	163900	81359000	100000	100000	100000	100000	0
125	20250326	163800	81359000	100000	100000	100000	100000	0
126	20250326	163700	81359000	100000	100000	100000	100000	0
127	20250326	163600	81359000	100000	100000	100000	100000	0
128	20250326	163500	81359000	100000	100000	100000	100000	0
129	20250326	163400	81359000	100000	100000	100000	100000	0
130	20250326	163300	81359000	100000	100000	100000	100000	0
131	20250326	163200	81359000	100000	100000	100000	100000	0
132	20250326	163100	81359000	100000	100000	100000	100000	0
133	20250326	163000	81359000	100000	100000	100000	100000	0
134	20250326	162900	81359000	100000	100000	100000	100000	0
135	20250326	162800	81359000	100000	100000	100000	100000	0
136	20250326	162700	81359000	100000	100000	100000	100000	0
137	20250326	162600	81359000	100000	100000	100000	100000	0
138	20250326	162500	81359000	100000	100000	100000	100000	0
139	20250326	162400	81359000	100000	100000	100000	100000	0
140	20250326	162300	81359000	100000	100000	100000	100000	0
141	20250326	162200	81359000	100000	100000	100000	100000	0
142	20250326	162100	81359000	100000	100000	100000	100000	0
143	20250326	162000	81359000	100000	100000	100000	100000	0
144	20250326	161900	81359000	100000	100000	100000	100000	0
145	20250326	161800	81359000	100000	100000	100000	100000	0
146	20250326	161700	81359000	100000	100000	100000	100000	0
147	20250326	161600	81359000	100000	100000	100000	100000	0
148	20250326	161500	81359000	100000	100000	100000	100000	0
149	20250326	161400	81359000	100000	100000	100000	100000	0
150	20250326	161300	81359000	100000	100000	100000	100000	0
151	20250326	161200	81359000	100000	100000	100000	100000	0
152	20250326	161100	81359000	100000	100000	100000	100000	10
153	20250326	161000	81359000	100000	100000	100000	100000	0
154	20250326	160900	81359000	100000	100000	100000	100000	0
155	20250326	160800	81359000	100000	100000	100000	100000	0
156	20250326	160700	81359000	100000	100000	100000	100000	0
157	20250326	160600	81359000	100000	100000	100000	100000	0
158	20250326	160500	81359000	100000	100000	100000	100000	0
159	20250326	160400	81359000	100000	100000	100000	100000	0
160	20250326	160300	81359000	100000	100000	100000	100000	0
161	20250326	160200	81359000	100000	100000	100000	100000	0
162	20250326	160100	81359000	100000	100000	100000	100000	0
163	20250326	160000	81359000	100000	100000	100000	100000	0
164	20250326	155900	81359000	100000	100000	100000	100000	0
165	20250326	155800	81359000	100000	100000	100000	100000	0
166	20250326	155700	81359000	100000	100000	100000	100000	0
167	20250326	155600	81359000	100000	100000	100000	100000	0
168	20250326	155500	81359000	100000	100000	100000	100000	0
169	20250326	155400	81359000	100000	100000	100000	100000	0
170	20250326	155300	81359000	100000	100000	100000	100000	0
171	20250326	155200	81359000	100000	100000	100000	100000	0
172	20250326	155100	81359000	100000	100000	100000	100000	0
173	20250326	155000	81359000	100000	100000	100000	100000	0
174	20250326	154900	81359000	100000	100000	100000	100000	0
175	20250326	154800	81359000	100000	100000	100000	100000	0
176	20250326	154700	81359000	100000	100000	100000	100000	0
177	20250326	154600	81359000	100000	100000	100000	100000	0
178	20250326	154500	81359000	100000	100000	100000	100000	0
179	20250326	154400	81359000	100000	100000	100000	100000	0
180	20250326	154300	81359000	100000	100000	100000	100000	0
181	20250326	154200	81359000	100000	100000	100000	100000	0
182	20250326	154100	81359000	100000	100000	100000	100000	10
183	20250326	154000	81359000	100000	100000	100000	100000	0
184	20250326	153900	81359000	100000	100000	100000	100000	0
185	20250326	153800	81359000	100000	100000	100000	100000	0
186	20250326	153700	81359000	100000	100000	100000	100000	0
187	20250326	153600	81359000	100000	100000	100000	100000	0
188	20250326	153500	81359000	100000	100000	100000	100000	0
189	20250326	153400	81359000	100000	100000	100000	100000	0
190	20250326	153300	81359000	100000	100000	100000	100000	0
191	20250326	153200	81359000	100000	100000	100000	100000	0
192	20250326	153100	81359000	100000	100000	100000	100000	0
193	20250326	153000	81359000	100000	100000	100000	100000	10
194	20250326	152900	80359000	99500	99500	99500	99500	0
195	20250326	152800	80359000	99500	99500	99500	99500	0
196	20250326	152700	80359000	99500	99500	99500	99500	0
197	20250326	152600	80359000	99500	99500	99500	99500	0
198	20250326	152500	80359000	99500	99500	99500	99500	0
199	20250326	152400	80359000	99500	99500	99500	99500	0
200	20250326	152300	80359000	99500	99500	99500	99500	0
201	20250326	152200	80359000	99500	99500	99500	99500	0
202	20250326	152100	80359000	99500	99500	99500	99500	0
203	20250326	152000	80359000	99500	99500	99500	99500	0
204	20250326	151900	80359000	99500	99500	99500	99500	4
205	20250326	151800	79961000	100000	100000	100000	100000	0
206	20250326	151700	79961000	100000	100000	100000	100000	0
207	20250326	151600	79961000	100000	100000	100000	100000	0
208	20250326	151500	79961000	100000	100000	100000	100000	0
209	20250326	151400	79961000	100000	100000	100000	100000	1
210	20250326	151300	79861000	99900	99900	99900	99900	0
211	20250326	151200	79861000	99900	99900	99900	99900	0
212	20250326	151100	79861000	99900	99900	99900	99900	0
213	20250326	151000	79861000	99900	100000	100000	99900	2
214	20250326	150900	79661100	100000	100000	100000	100000	4
215	20250326	150800	79261100	100000	100000	100000	100000	0
216	20250326	150700	79261100	100000	100000	100000	100000	0
217	20250326	150600	79261100	100000	99900	100000	99900	4
218	20250326	150500	78861300	99900	99800	99900	99800	4
219	20250326	150400	78462000	99500	99500	99500	99500	0
220	20250326	150300	78462000	99500	99500	99500	99500	0
221	20250326	150200	78462000	99500	99500	99500	99500	0
222	20250326	150100	78462000	99500	99500	99500	99500	0
223	20250326	150000	78462000	99500	99500	99500	99500	0
224	20250326	145900	78462000	99500	99500	99500	99500	0
225	20250326	145800	78462000	99500	99700	99700	99500	40
226	20250326	145700	74476200	99900	99900	99900	99900	0
227	20250326	145600	74476200	99900	99900	99900	99900	0
228	20250326	145500	74476200	99900	99900	99900	99900	0
229	20250326	145400	74476200	99900	99900	99900	99900	0
230	20250326	145300	74476200	99900	99900	99900	99900	0
231	20250326	145200	74476200	99900	99900	99900	99900	29
232	20250326	145100	71579100	100000	100000	100000	100000	0
233	20250326	145000	71579100	100000	100000	100000	100000	4
234	20250326	144900	71179100	100000	100000	100000	100000	0
235	20250326	144800	71179100	100000	100000	100000	100000	0
236	20250326	144700	71179100	100000	100000	100000	100000	0
237	20250326	144600	71179100	100000	100000	100000	100000	4
238	20250326	144500	70779100	99900	99900	99900	99900	0
239	20250326	144400	70779100	99900	99900	99900	99900	0
240	20250326	144300	70779100	99900	99900	99900	99900	0
241	20250326	144200	70779100	99900	99900	99900	99900	0
242	20250326	144100	70779100	99900	99900	99900	99900	0
243	20250326	144000	70779100	99900	99900	99900	99900	0
244	20250326	143900	70779100	99900	99900	99900	99900	0
245	20250326	143800	70779100	99900	99900	99900	99900	0
246	20250326	143700	70779100	99900	99900	99900	99900	0
247	20250326	143600	70779100	99900	99900	99900	99900	0
248	20250326	143500	70779100	99900	99900	99900	99900	0
249	20250326	143400	70779100	99900	99900	99900	99900	0
250	20250326	143300	70779100	99900	99900	99900	99900	0
251	20250326	143200	70779100	99900	99900	99900	99900	0
252	20250326	143100	70779100	99900	99900	99900	99900	0
253	20250326	143000	70779100	99900	99900	99900	99900	0
254	20250326	142900	70779100	99900	99900	99900	99900	0
255	20250326	142800	70779100	99900	100000	100000	99900	36
256	20250326	142700	67182500	100100	100100	100100	100100	0
257	20250326	142600	67182500	100100	100100	100100	100100	0
258	20250326	142500	67182500	100100	100100	100100	100100	0
259	20250326	142400	67182500	100100	100100	100100	100100	0
260	20250326	142300	67182500	100100	100100	100100	100100	0
261	20250326	142200	67182500	100100	100100	100100	100100	0
262	20250326	142100	67182500	100100	100100	100100	100100	0
263	20250326	142000	67182500	100100	100100	100100	100100	0
264	20250326	141900	67182500	100100	100100	100100	100100	0
265	20250326	141800	67182500	100100	100100	100100	100100	0
266	20250326	141700	67182500	100100	100100	100100	100100	1
267	20250326	141600	67082400	100100	100100	100100	100100	0
268	20250326	141500	67082400	100100	100100	100100	100100	0
269	20250326	141400	67082400	100100	100100	100100	100100	0
270	20250326	141300	67082400	100100	100100	100100	100100	0
271	20250326	141200	67082400	100100	100100	100100	100100	12
272	20250326	141100	65881200	100100	100100	100100	100100	0
273	20250326	141000	65881200	100100	100100	100100	100100	0
274	20250326	140900	65881200	100100	100100	100100	100100	0
275	20250326	140800	65881200	100100	100100	100100	100100	0
276	20250326	140700	65881200	100100	100100	100100	100100	0
277	20250326	140600	65881200	100100	100100	100100	100100	0
278	20250326	140500	65881200	100100	100100	100100	100100	0
279	20250326	140400	65881200	100100	100100	100100	100100	0
280	20250326	140300	65881200	100100	100100	100100	100100	0
281	20250326	140200	65881200	100100	100100	100100	100100	5
282	20250326	140100	65380700	99900	99900	99900	99900	0
283	20250326	140000	65380700	99900	99900	99900	99900	0
284	20250326	135900	65380700	99900	99900	99900	99900	0
285	20250326	135800	65380700	99900	99900	99900	99900	0
286	20250326	135700	65380700	99900	99900	99900	99900	0
287	20250326	135600	65380700	99900	99900	99900	99900	0
288	20250326	135500	65380700	99900	99900	99900	99900	0
289	20250326	135400	65380700	99900	99900	99900	99900	0
290	20250326	135300	65380700	99900	99900	99900	99900	0
291	20250326	135200	65380700	99900	99900	99900	99900	0
292	20250326	135100	65380700	99900	99900	99900	99900	0
293	20250326	135000	65380700	99900	99900	99900	99900	0
294	20250326	134900	65380700	99900	99900	99900	99900	0
295	20250326	134800	65380700	99900	99900	99900	99900	0
296	20250326	134700	65380700	99900	99900	99900	99900	0
297	20250326	134600	65380700	99900	99900	99900	99900	0
298	20250326	134500	65380700	99900	99900	99900	99900	0
299	20250326	134400	65380700	99900	99900	99900	99900	0
300	20250326	134300	65380700	99900	99900	99900	99900	0
301	20250326	134200	65380700	99900	99900	99900	99900	0
302	20250326	134100	65380700	99900	99900	99900	99900	0
303	20250326	134000	65380700	99900	99900	99900	99900	0
304	20250326	133900	65380700	99900	99900	99900	99900	0
305	20250326	133800	65380700	99900	99900	99900	99900	0
306	20250326	133700	65380700	99900	99900	99900	99900	0
307	20250326	133600	65380700	99900	99900	99900	99900	0
308	20250326	133500	65380700	99900	99900	99900	99900	0
309	20250326	133400	65380700	99900	100200	100200	99900	10
310	20250326	133300	64380700	100400	100400	100400	100400	0
311	20250326	133200	64380700	100400	100400	100400	100400	0
312	20250326	133100	64380700	100400	100100	100400	100100	8
313	20250326	133000	63578400	100000	100000	100000	100000	15
314	20250326	132900	62078400	100000	100000	100000	100000	0
315	20250326	132800	62078400	100000	100000	100000	100000	4
316	20250326	132700	61678400	100000	100000	100000	100000	1
317	20250326	132600	61578400	99900	99900	99900	99900	0
318	20250326	132500	61578400	99900	99900	99900	99900	0
319	20250326	132400	61578400	99900	99700	99900	99700	13
320	20250326	132300	60280300	99600	99600	99600	99600	5
321	20250326	132200	59782300	98800	98800	98800	98800	0
322	20250326	132100	59782300	98800	98800	98800	98800	0
323	20250326	132000	59782300	98800	98800	98800	98800	0
324	20250326	131900	59782300	98800	98800	98800	98800	0
325	20250326	131800	59782300	98800	98800	98800	98800	0
326	20250326	131700	59782300	98800	98800	98800	98800	0
327	20250326	131600	59782300	98800	98800	98800	98800	0
328	20250326	131500	59782300	98800	98800	98800	98800	5
329	20250326	131400	59288300	99700	99700	99700	99700	0
330	20250326	131300	59288300	99700	99700	99700	99700	0
331	20250326	131200	59288300	99700	99700	99700	99700	0
332	20250326	131100	59288300	99700	99700	99700	99700	0
333	20250326	131000	59288300	99700	99700	99700	99700	0
334	20250326	130900	59288300	99700	99700	99700	99700	0
335	20250326	130800	59288300	99700	99700	99700	99700	4
336	20250326	130700	58889500	99000	99000	99000	99000	0
337	20250326	130600	58889500	99000	99000	99000	99000	0
338	20250326	130500	58889500	99000	99000	99000	99000	0
339	20250326	130400	58889500	99000	99800	99800	99000	24
340	20250326	130300	56510700	99800	99800	99800	99800	0
341	20250326	130200	56510700	99800	99800	99800	99800	0
342	20250326	130100	56510700	99800	99800	99800	99800	2
343	20250326	130000	56311100	99900	99900	99900	99900	1
344	20250326	125900	56211200	99000	99000	99000	99000	0
345	20250326	125800	56211200	99000	99000	99000	99000	0
346	20250326	125700	56211200	99000	99400	99400	99000	31
347	20250326	125600	53138100	99400	99400	99400	99400	0
348	20250326	125500	53138100	99400	99400	99400	99400	0
349	20250326	125400	53138100	99400	99400	99400	99400	0
350	20250326	125300	53138100	99400	99400	99400	99400	0
351	20250326	125200	53138100	99400	99400	99400	99400	0
352	20250326	125100	53138100	99400	99400	99400	99400	2
353	20250326	125000	52939300	99100	99100	99100	99100	0
354	20250326	124900	52939300	99100	99100	99100	99100	0
355	20250326	124800	52939300	99100	99100	99100	99100	0
356	20250326	124700	52939300	99100	99100	99100	99100	9
357	20250326	124600	52047400	99400	99400	99400	99400	0
358	20250326	124500	52047400	99400	99400	99400	99400	1
359	20250326	124400	51948000	99400	99400	99400	99400	0
360	20250326	124300	51948000	99400	99400	99400	99400	0
361	20250326	124200	51948000	99400	99400	99400	99400	0
362	20250326	124100	51948000	99400	99400	99400	99400	1
363	20250326	124000	51848600	99300	99300	99300	99300	0
364	20250326	123900	51848600	99300	99300	99300	99300	1
365	20250326	123800	51749300	99300	99300	99300	99300	0
366	20250326	123700	51749300	99300	99300	99300	99300	5
367	20250326	123600	51252800	99700	99700	99700	99700	0
368	20250326	123500	51252800	99700	99700	99700	99700	0
369	20250326	123400	51252800	99700	99700	99700	99700	0
370	20250326	123300	51252800	99700	99700	99700	99700	0
371	20250326	123200	51252800	99700	99700	99700	99700	0
372	20250326	123100	51252800	99700	99700	99700	99700	0
373	20250326	123000	51252800	99700	99700	99700	99700	0
374	20250326	122900	51252800	99700	99700	99700	99700	0
375	20250326	122800	51252800	99700	99700	99700	99700	0
376	20250326	122700	51252800	99700	99700	99700	99700	0
377	20250326	122600	51252800	99700	99700	99700	99700	0
378	20250326	122500	51252800	99700	99700	99700	99700	0
379	20250326	122400	51252800	99700	99700	99700	99700	0
380	20250326	122300	51252800	99700	99700	99700	99700	0
381	20250326	122200	51252800	99700	99700	99700	99700	0
382	20250326	122100	51252800	99700	99700	99700	99700	0
383	20250326	122000	51252800	99700	99700	99700	99700	0
384	20250326	121900	51252800	99700	99700	99700	99700	0
385	20250326	121800	51252800	99700	99700	99700	99700	0
386	20250326	121700	51252800	99700	99700	99700	99700	0
387	20250326	121600	51252800	99700	99700	99700	99700	0
388	20250326	121500	51252800	99700	99700	99700	99700	0
389	20250326	121400	51252800	99700	99700	99700	99700	0
390	20250326	121300	51252800	99700	99700	99700	99700	0
391	20250326	121200	51252800	99700	99700	99700	99700	0
392	20250326	121100	51252800	99700	99700	99700	99700	0
393	20250326	121000	51252800	99700	99700	99700	99700	0
394	20250326	120900	51252800	99700	99700	99700	99700	0
395	20250326	120800	51252800	99700	99700	99700	99700	0
396	20250326	120700	51252800	99700	99700	99700	99700	2
397	20250326	120600	51053400	99000	99000	99000	99000	0
398	20250326	120500	51053400	99000	99000	99000	99000	0
399	20250326	120400	51053400	99000	99000	99000	99000	0
400	20250326	120300	51053400	99000	99000	99000	99000	6
401	20250326	120200	50459400	99000	99000	99000	99000	0
402	20250326	120100	50459400	99000	99000	99000	99000	0
403	20250326	120000	50459400	99000	99000	99000	99000	1
404	20250326	115900	50360400	99000	99000	99000	99000	0
405	20250326	115800	50360400	99000	99000	99000	99000	0
406	20250326	115700	50360400	99000	99000	99000	99000	0
407	20250326	115600	50360400	99000	99500	99500	99000	19
408	20250326	115500	48478400	99900	99900	99900	99900	0
409	20250326	115400	48478400	99900	99900	99900	99900	0
410	20250326	115300	48478400	99900	99900	99900	99900	0
411	20250326	115200	48478400	99900	99900	99900	99900	0
412	20250326	115100	48478400	99900	99900	99900	99900	0
413	20250326	115000	48478400	99900	99900	99900	99900	0
414	20250326	114900	48478400	99900	99900	99900	99900	0
415	20250326	114800	48478400	99900	99900	99900	99900	0
416	20250326	114700	48478400	99900	99900	99900	99900	0
417	20250326	114600	48478400	99900	99900	99900	99900	0
418	20250326	114500	48478400	99900	99900	99900	99900	0
419	20250326	114400	48478400	99900	99900	99900	99900	0
420	20250326	114300	48478400	99900	99900	99900	99900	1
421	20250326	114200	48378500	99500	99500	99500	99500	0
422	20250326	114100	48378500	99500	99500	99500	99500	0
423	20250326	114000	48378500	99500	99500	99500	99500	0
424	20250326	113900	48378500	99500	99500	99500	99500	0
425	20250326	113800	48378500	99500	99500	99500	99500	0
426	20250326	113700	48378500	99500	99500	99500	99500	0
427	20250326	113600	48378500	99500	99700	99700	99500	16
428	20250326	113500	46785000	99700	99700	99700	99700	3
429	20250326	113400	46485900	100000	100000	100000	100000	0
430	20250326	113300	46485900	100000	100000	100000	100000	0
431	20250326	113200	46485900	100000	100000	100000	100000	0
432	20250326	113100	46485900	100000	100000	100000	100000	0
433	20250326	113000	46485900	100000	100000	100000	100000	0
434	20250326	112900	46485900	100000	100000	100000	100000	0
435	20250326	112800	46485900	100000	100000	100000	100000	0
436	20250326	112700	46485900	100000	100000	100000	100000	0
437	20250326	112600	46485900	100000	100000	100000	100000	0
438	20250326	112500	46485900	100000	100000	100000	100000	0
439	20250326	112400	46485900	100000	100000	100000	100000	0
440	20250326	112300	46485900	100000	100000	100000	100000	0
441	20250326	112200	46485900	100000	100000	100000	100000	0
442	20250326	112100	46485900	100000	100000	100000	100000	0
443	20250326	112000	46485900	100000	100000	100000	100000	0
444	20250326	111900	46485900	100000	100000	100000	100000	0
445	20250326	111800	46485900	100000	100000	100000	100000	0
446	20250326	111700	46485900	100000	100000	100000	100000	2
447	20250326	111600	46285900	99500	99500	99500	99500	0
448	20250326	111500	46285900	99500	99500	99500	99500	1
449	20250326	111400	46186400	99500	99500	99500	99500	0
450	20250326	111300	46186400	99500	99500	99500	99500	7
451	20250326	111200	45489900	98100	98100	98100	98100	0
452	20250326	111100	45489900	98100	98100	98100	98100	0
453	20250326	111000	45489900	98100	98100	98100	98100	0
454	20250326	110900	45489900	98100	98100	98100	98100	0
455	20250326	110800	45489900	98100	98100	98100	98100	0
456	20250326	110700	45489900	98100	98100	98100	98100	0
457	20250326	110600	45489900	98100	98100	98100	98100	3
458	20250326	110500	45195600	100000	100000	100000	100000	0
459	20250326	110400	45195600	100000	100000	100000	100000	0
460	20250326	110300	45195600	100000	100300	100300	97000	192
461	20250326	110200	26304800	100300	100300	100300	100300	0
462	20250326	110100	26304800	100300	100300	100300	100300	0
463	20250326	110000	26304800	100300	100300	100300	100300	1
464	20250326	105900	26204500	100400	100400	100400	100400	0
465	20250326	105800	26204500	100400	100500	100500	100400	2
466	20250326	105700	26003600	102300	102300	102300	102300	0
467	20250326	105600	26003600	102300	102300	102300	102300	0
468	20250326	105500	26003600	102300	102300	102300	102300	0
469	20250326	105400	26003600	102300	102300	102300	102300	0
470	20250326	105300	26003600	102300	102300	102300	102300	1
471	20250326	105200	25901300	102400	102400	102400	102400	0
472	20250326	105100	25901300	102400	102400	102400	102400	0
473	20250326	105000	25901300	102400	102400	102400	102400	2
474	20250326	104900	25696500	102500	102500	102500	102500	0
475	20250326	104800	25696500	102500	102500	102500	102500	0
476	20250326	104700	25696500	102500	102500	102500	102500	0
477	20250326	104600	25696500	102500	102500	102500	102500	0
478	20250326	104500	25696500	102500	102500	102500	102500	0
479	20250326	104400	25696500	102500	102500	102500	102500	0
480	20250326	104300	25696500	102500	102500	102500	102500	3
481	20250326	104200	25389000	102500	102500	102500	102500	0
482	20250326	104100	25389000	102500	102000	102500	102000	3
483	20250326	104000	25082000	102600	102600	102600	102600	0
484	20250326	103900	25082000	102600	102600	102600	102600	0
485	20250326	103800	25082000	102600	102600	102600	102600	0
486	20250326	103700	25082000	102600	102600	102600	102600	0
487	20250326	103600	25082000	102600	102600	102600	102600	8
488	20250326	103500	24261200	102500	102500	102500	102500	2
489	20250326	103400	24056200	101000	101000	101000	101000	0
490	20250326	103300	24056200	101000	101000	101000	101000	3
491	20250326	103200	23753200	101000	100900	101000	100900	10
492	20250326	103100	22743900	100900	100900	100900	100400	21
493	20250326	103000	20625500	100900	100900	100900	100900	1
494	20250326	102900	20524600	100200	100200	100200	100200	0
495	20250326	102800	20524600	100200	100200	100200	100200	6
496	20250326	102700	19923400	100200	100200	100200	100200	0
497	20250326	102600	19923400	100200	100200	100200	100200	0
498	20250326	102500	19923400	100200	100200	100200	100200	0
499	20250326	102400	19923400	100200	100200	100200	100200	0
500	20250326	102300	19923400	100200	100200	100200	100200	0
501	20250326	102200	19923400	100200	100200	100200	100200	0
502	20250326	102100	19923400	100200	100200	100200	100200	1
503	20250326	102000	19823200	100400	100400	100400	100400	1
504	20250326	101900	19722800	100200	100200	100200	100200	0
505	20250326	101800	19722800	100200	100200	100200	100200	0
506	20250326	101700	19722800	100200	100200	100200	100200	0
507	20250326	101600	19722800	100200	100200	100200	100200	1
508	20250326	101500	19622600	100100	100100	100100	100100	0
509	20250326	101400	19622600	100100	100100	100100	100100	0
510	20250326	101300	19622600	100100	100100	100100	100100	0
511	20250326	101200	19622600	100100	100100	100100	100100	0
512	20250326	101100	19622600	100100	100100	100100	100100	0
513	20250326	101000	19622600	100100	100100	100100	100100	0
514	20250326	100900	19622600	100100	100100	100100	100100	0
515	20250326	100800	19622600	100100	99300	100100	99300	67
516	20250326	100700	12940500	98900	98900	98900	98900	0
517	20250326	100600	12940500	98900	98900	98900	98900	0
518	20250326	100500	12940500	98900	98900	98900	98900	2
519	20250326	100400	12742700	99500	99500	99500	99500	0
520	20250326	100300	12742700	99500	99500	99500	99500	0
521	20250326	100200	12742700	99500	99500	99500	99500	0
522	20250326	100100	12742700	99500	99500	99500	99500	0
523	20250326	100000	12742700	99500	99500	99500	99500	0
524	20250326	095900	12742700	99500	99500	99500	99500	3
525	20250326	095800	12444200	99500	99500	99500	99500	0
526	20250326	095700	12444200	99500	99500	99500	99500	0
527	20250326	095600	12444200	99500	99500	99500	99500	0
528	20250326	095500	12444200	99500	99300	99500	99300	16
529	20250326	095400	10854500	99500	99500	99500	99500	0
530	20250326	095300	10854500	99500	99500	99500	99500	0
531	20250326	095200	10854500	99500	99500	99500	99500	0
532	20250326	095100	10854500	99500	99500	99500	99500	0
533	20250326	095000	10854500	99500	99500	99500	99500	0
534	20250326	094900	10854500	99500	99500	99500	99500	0
535	20250326	094800	10854500	99500	99500	99500	99500	0
536	20250326	094700	10854500	99500	99500	99500	99500	0
537	20250326	094600	10854500	99500	99500	99500	99500	0
538	20250326	094500	10854500	99500	99500	99500	99500	0
539	20250326	094400	10854500	99500	99500	99500	99500	0
540	20250326	094300	10854500	99500	99500	99500	99500	0
541	20250326	094200	10854500	99500	99500	99500	99500	0
542	20250326	094100	10854500	99500	99500	99500	99500	0
543	20250326	094000	10854500	99500	99500	99500	99500	0
544	20250326	093900	10854500	99500	99500	99500	99500	0
545	20250326	093800	10854500	99500	99500	99500	99500	0
546	20250326	093700	10854500	99500	99500	99500	99500	1
547	20250326	093600	10755000	99700	99700	99700	99700	0
548	20250326	093500	10755000	99700	99800	100000	99700	42
549	20250326	093400	6565400	100000	100100	100100	100000	9
550	20250326	093300	5665200	100100	100100	100100	100100	1
551	20250326	093200	5565100	100100	100100	100100	100100	2
552	20250326	093100	5364900	100100	100100	100100	100100	5
553	20250326	093000	4864400	99500	99400	99500	99400	38
554	20250326	092900	1084000	99400	99400	99400	99400	0
555	20250326	092800	1084000	99400	99400	99400	99400	0
556	20250326	092700	1084000	99400	98500	99400	98500	6
557	20250326	092600	492100	98500	98500	98500	98500	0
558	20250326	092500	492100	98500	98500	98500	98500	0
559	20250326	092400	492100	98500	98500	98500	98500	0
560	20250326	092300	492100	98500	98500	98500	98500	0
561	20250326	092200	492100	98500	98500	98500	98500	0
562	20250326	092100	492100	98500	98500	98500	98500	0
563	20250326	092000	492100	98500	98400	98500	98400	2
564	20250326	091900	295200	98400	98400	98400	98400	3
565	20250326	091800	0	98500	98500	98500	98500	0
566	20250326	091700	0	98500	98500	98500	98500	0
567	20250326	091600	0	98500	98500	98500	98500	0
568	20250326	091500	0	98500	98500	98500	98500	0
569	20250326	091400	0	98500	98500	98500	98500	0
570	20250326	091300	0	98500	98500	98500	98500	0
571	20250326	091200	0	98500	98500	98500	98500	0
572	20250326	091100	0	98500	98500	98500	98500	0
573	20250326	091000	0	98500	98500	98500	98500	0
574	20250326	090900	0	98500	98500	98500	98500	0
575	20250326	090800	0	98500	98500	98500	98500	0
576	20250326	090700	0	98500	98500	98500	98500	0
577	20250326	090600	0	98500	98500	98500	98500	0
578	20250326	090500	0	98500	98500	98500	98500	0
579	20250326	090400	0	98500	98500	98500	98500	0
580	20250326	090300	0	98500	98500	98500	98500	0
581	20250326	090200	0	98500	98500	98500	98500	0
582	20250326	090100	0	98500	98500	98500	98500	0
583	20250326	090000	0	98500	98500	98500	98500	0