KissMeData/016610/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	190200	791551090	5820	5820	5820	5820	35655
3	20250326	190100	791551090	5820	5820	5820	5820	0
4	20250326	190000	791551090	5820	5820	5820	5820	0
5	20250326	185900	791551090	5820	5820	5820	5820	0
6	20250326	185800	791551090	5820	5820	5820	5820	0
7	20250326	185700	791551090	5820	5820	5820	5820	0
8	20250326	185600	791551090	5820	5820	5820	5820	0
9	20250326	185500	791551090	5820	5820	5820	5820	0
10	20250326	185400	791551090	5820	5820	5820	5820	0
11	20250326	185300	791551090	5820	5820	5820	5820	0
12	20250326	185200	791551090	5820	5820	5820	5820	0
13	20250326	185100	791551090	5820	5820	5820	5820	0
14	20250326	185000	791551090	5820	5820	5820	5820	0
15	20250326	184900	791551090	5820	5820	5820	5820	0
16	20250326	184800	791551090	5820	5820	5820	5820	0
17	20250326	184700	791551090	5820	5820	5820	5820	0
18	20250326	184600	791551090	5820	5820	5820	5820	0
19	20250326	184500	791551090	5820	5820	5820	5820	0
20	20250326	184400	791551090	5820	5820	5820	5820	0
21	20250326	184300	791551090	5820	5820	5820	5820	0
22	20250326	184200	791551090	5820	5820	5820	5820	0
23	20250326	184100	791551090	5820	5820	5820	5820	0
24	20250326	184000	791551090	5820	5820	5820	5820	0
25	20250326	183900	791551090	5820	5820	5820	5820	0
26	20250326	183800	791551090	5820	5820	5820	5820	0
27	20250326	183700	791551090	5820	5820	5820	5820	0
28	20250326	183600	791551090	5820	5820	5820	5820	0
29	20250326	183500	791551090	5820	5820	5820	5820	0
30	20250326	183400	791551090	5820	5820	5820	5820	0
31	20250326	183300	791551090	5820	5820	5820	5820	0
32	20250326	183200	791551090	5820	5820	5820	5820	35655
33	20250326	183100	791551090	5820	5820	5820	5820	0
34	20250326	183000	791551090	5820	5820	5820	5820	0
35	20250326	182900	791551090	5820	5820	5820	5820	0
36	20250326	182800	791551090	5820	5820	5820	5820	0
37	20250326	182700	791551090	5820	5820	5820	5820	0
38	20250326	182600	791551090	5820	5820	5820	5820	0
39	20250326	182500	791551090	5820	5820	5820	5820	0
40	20250326	182400	791551090	5820	5820	5820	5820	0
41	20250326	182300	791551090	5820	5820	5820	5820	0
42	20250326	182200	791551090	5820	5820	5820	5820	0
43	20250326	182100	791551090	5820	5820	5820	5820	0
44	20250326	182000	791551090	5820	5820	5820	5820	0
45	20250326	181900	791551090	5820	5820	5820	5820	0
46	20250326	181800	791551090	5820	5820	5820	5820	0
47	20250326	181700	791551090	5820	5820	5820	5820	0
48	20250326	181600	791551090	5820	5820	5820	5820	0
49	20250326	181500	791551090	5820	5820	5820	5820	0
50	20250326	181400	791551090	5820	5820	5820	5820	0
51	20250326	181300	791551090	5820	5820	5820	5820	0
52	20250326	181200	791551090	5820	5820	5820	5820	0
53	20250326	181100	791551090	5820	5820	5820	5820	0
54	20250326	181000	791551090	5820	5820	5820	5820	0
55	20250326	180900	791551090	5820	5820	5820	5820	0
56	20250326	180800	791551090	5820	5820	5820	5820	0
57	20250326	180700	791551090	5820	5820	5820	5820	0
58	20250326	180600	791551090	5820	5820	5820	5820	0
59	20250326	180500	791551090	5820	5820	5820	5820	0
60	20250326	180400	791551090	5820	5820	5820	5820	0
61	20250326	180300	791551090	5820	5820	5820	5820	0
62	20250326	180200	791551090	5820	5820	5820	5820	35655
63	20250326	180100	791551090	5820	5820	5820	5820	0
64	20250326	180000	791551090	5820	5820	5820	5820	0
65	20250326	175900	791551090	5820	5820	5820	5820	0
66	20250326	175800	791551090	5820	5820	5820	5820	0
67	20250326	175700	791551090	5820	5820	5820	5820	0
68	20250326	175600	791551090	5820	5820	5820	5820	0
69	20250326	175500	791551090	5820	5820	5820	5820	0
70	20250326	175400	791551090	5820	5820	5820	5820	0
71	20250326	175300	791551090	5820	5820	5820	5820	0
72	20250326	175200	791551090	5820	5820	5820	5820	0
73	20250326	175100	791551090	5820	5820	5820	5820	0
74	20250326	175000	791551090	5820	5820	5820	5820	0
75	20250326	174900	791551090	5820	5820	5820	5820	0
76	20250326	174800	791551090	5820	5820	5820	5820	0
77	20250326	174700	791551090	5820	5820	5820	5820	0
78	20250326	174600	791551090	5820	5820	5820	5820	0
79	20250326	174500	791551090	5820	5820	5820	5820	0
80	20250326	174400	791551090	5820	5820	5820	5820	0
81	20250326	174300	791551090	5820	5820	5820	5820	0
82	20250326	174200	791551090	5820	5820	5820	5820	0
83	20250326	174100	791551090	5820	5820	5820	5820	0
84	20250326	174000	791551090	5820	5820	5820	5820	0
85	20250326	173900	791551090	5820	5820	5820	5820	0
86	20250326	173800	791551090	5820	5820	5820	5820	0
87	20250326	173700	791551090	5820	5820	5820	5820	0
88	20250326	173600	791551090	5820	5820	5820	5820	0
89	20250326	173500	791551090	5820	5820	5820	5820	0
90	20250326	173400	791551090	5820	5820	5820	5820	0
91	20250326	173300	791551090	5820	5820	5820	5820	0
92	20250326	173200	791551090	5820	5820	5820	5820	35655
93	20250326	173100	791551090	5820	5820	5820	5820	0
94	20250326	173000	791551090	5820	5820	5820	5820	0
95	20250326	172900	791551090	5820	5820	5820	5820	0
96	20250326	172800	791551090	5820	5820	5820	5820	0
97	20250326	172700	791551090	5820	5820	5820	5820	0
98	20250326	172600	791551090	5820	5820	5820	5820	0
99	20250326	172500	791551090	5820	5820	5820	5820	0
100	20250326	172400	791551090	5820	5820	5820	5820	0
101	20250326	172300	791551090	5820	5820	5820	5820	0
102	20250326	172200	791551090	5820	5820	5820	5820	0
103	20250326	172100	791551090	5820	5820	5820	5820	0
104	20250326	172000	791551090	5820	5820	5820	5820	0
105	20250326	171900	791551090	5820	5820	5820	5820	0
106	20250326	171800	791551090	5820	5820	5820	5820	0
107	20250326	171700	791551090	5820	5820	5820	5820	0
108	20250326	171600	791551090	5820	5820	5820	5820	0
109	20250326	171500	791551090	5820	5820	5820	5820	0
110	20250326	171400	791551090	5820	5820	5820	5820	0
111	20250326	171300	791551090	5820	5820	5820	5820	0
112	20250326	171200	791551090	5820	5820	5820	5820	0
113	20250326	171100	791551090	5820	5820	5820	5820	0
114	20250326	171000	791551090	5820	5820	5820	5820	0
115	20250326	170900	791551090	5820	5820	5820	5820	0
116	20250326	170800	791551090	5820	5820	5820	5820	0
117	20250326	170700	791551090	5820	5820	5820	5820	0
118	20250326	170600	791551090	5820	5820	5820	5820	0
119	20250326	170500	791551090	5820	5820	5820	5820	0
120	20250326	170400	791551090	5820	5820	5820	5820	0
121	20250326	170300	791551090	5820	5820	5820	5820	0
122	20250326	170200	791551090	5820	5820	5820	5820	35655
123	20250326	170100	791551090	5820	5820	5820	5820	0
124	20250326	170000	791551090	5820	5820	5820	5820	0
125	20250326	165900	791551090	5820	5820	5820	5820	0
126	20250326	165800	791551090	5820	5820	5820	5820	0
127	20250326	165700	791551090	5820	5820	5820	5820	0
128	20250326	165600	791551090	5820	5820	5820	5820	0
129	20250326	165500	791551090	5820	5820	5820	5820	0
130	20250326	165400	791551090	5820	5820	5820	5820	0
131	20250326	165300	791551090	5820	5820	5820	5820	0
132	20250326	165200	791551090	5820	5820	5820	5820	0
133	20250326	165100	791551090	5820	5820	5820	5820	0
134	20250326	165000	791551090	5820	5820	5820	5820	0
135	20250326	164900	791551090	5820	5820	5820	5820	0
136	20250326	164800	791551090	5820	5820	5820	5820	0
137	20250326	164700	791551090	5820	5820	5820	5820	0
138	20250326	164600	791551090	5820	5820	5820	5820	0
139	20250326	164500	791551090	5820	5820	5820	5820	0
140	20250326	164400	791551090	5820	5820	5820	5820	0
141	20250326	164300	791551090	5820	5820	5820	5820	0
142	20250326	164200	791551090	5820	5820	5820	5820	0
143	20250326	164100	791551090	5820	5820	5820	5820	0
144	20250326	164000	791551090	5820	5820	5820	5820	0
145	20250326	163900	791551090	5820	5820	5820	5820	0
146	20250326	163800	791551090	5820	5820	5820	5820	0
147	20250326	163700	791551090	5820	5820	5820	5820	0
148	20250326	163600	791551090	5820	5820	5820	5820	0
149	20250326	163500	791551090	5820	5820	5820	5820	0
150	20250326	163400	791551090	5820	5820	5820	5820	0
151	20250326	163300	791551090	5820	5820	5820	5820	0
152	20250326	163200	791551090	5820	5820	5820	5820	35655
153	20250326	163100	791551090	5820	5820	5820	5820	0
154	20250326	163000	791551090	5820	5820	5820	5820	0
155	20250326	162900	791551090	5820	5820	5820	5820	0
156	20250326	162800	791551090	5820	5820	5820	5820	0
157	20250326	162700	791551090	5820	5820	5820	5820	0
158	20250326	162600	791551090	5820	5820	5820	5820	0
159	20250326	162500	791551090	5820	5820	5820	5820	0
160	20250326	162400	791551090	5820	5820	5820	5820	0
161	20250326	162300	791551090	5820	5820	5820	5820	0
162	20250326	162200	791551090	5820	5820	5820	5820	0
163	20250326	162100	791551090	5820	5820	5820	5820	0
164	20250326	162000	791551090	5820	5820	5820	5820	0
165	20250326	161900	791551090	5820	5820	5820	5820	0
166	20250326	161800	791551090	5820	5820	5820	5820	0
167	20250326	161700	791551090	5820	5820	5820	5820	0
168	20250326	161600	791551090	5820	5820	5820	5820	0
169	20250326	161500	791551090	5820	5820	5820	5820	0
170	20250326	161400	791551090	5820	5820	5820	5820	0
171	20250326	161300	791551090	5820	5820	5820	5820	0
172	20250326	161200	791551090	5820	5820	5820	5820	0
173	20250326	161100	791551090	5820	5820	5820	5820	0
174	20250326	161000	791551090	5820	5820	5820	5820	0
175	20250326	160900	791551090	5820	5820	5820	5820	0
176	20250326	160800	791551090	5820	5820	5820	5820	0
177	20250326	160700	791551090	5820	5820	5820	5820	0
178	20250326	160600	791551090	5820	5820	5820	5820	0
179	20250326	160500	791551090	5820	5820	5820	5820	0
180	20250326	160400	791551090	5820	5820	5820	5820	0
181	20250326	160300	791551090	5820	5820	5820	5820	0
182	20250326	160200	791551090	5820	5820	5820	5820	35655
183	20250326	160100	791551090	5820	5820	5820	5820	0
184	20250326	160000	791551090	5820	5820	5820	5820	0
185	20250326	155900	791551090	5820	5820	5820	5820	0
186	20250326	155800	791551090	5820	5820	5820	5820	0
187	20250326	155700	791551090	5820	5820	5820	5820	0
188	20250326	155600	791551090	5820	5820	5820	5820	0
189	20250326	155500	791551090	5820	5820	5820	5820	0
190	20250326	155400	791551090	5820	5820	5820	5820	0
191	20250326	155300	791551090	5820	5820	5820	5820	0
192	20250326	155200	791551090	5820	5820	5820	5820	0
193	20250326	155100	791551090	5820	5820	5820	5820	0
194	20250326	155000	791551090	5820	5820	5820	5820	0
195	20250326	154900	791551090	5820	5820	5820	5820	0
196	20250326	154800	791551090	5820	5820	5820	5820	0
197	20250326	154700	791551090	5820	5820	5820	5820	0
198	20250326	154600	791551090	5820	5820	5820	5820	0
199	20250326	154500	791551090	5820	5820	5820	5820	0
200	20250326	154400	791551090	5820	5820	5820	5820	0
201	20250326	154300	791551090	5820	5820	5820	5820	0
202	20250326	154200	791551090	5820	5820	5820	5820	0
203	20250326	154100	791551090	5820	5820	5820	5820	0
204	20250326	154000	791551090	5820	5820	5820	5820	0
205	20250326	153900	791551090	5820	5820	5820	5820	0
206	20250326	153800	791551090	5820	5820	5820	5820	0
207	20250326	153700	791551090	5820	5820	5820	5820	0
208	20250326	153600	791551090	5820	5820	5820	5820	0
209	20250326	153500	791551090	5820	5820	5820	5820	0
210	20250326	153400	791551090	5820	5820	5820	5820	0
211	20250326	153300	791551090	5820	5820	5820	5820	0
212	20250326	153200	791551090	5820	5820	5820	5820	35655
213	20250326	153100	791551090	5820	5820	5820	5820	0
214	20250326	153000	791551090	5820	5820	5820	5820	35655
215	20250326	152900	584038990	5820	5820	5820	5820	0
216	20250326	152800	584038990	5820	5820	5820	5820	0
217	20250326	152700	584038990	5820	5820	5820	5820	0
218	20250326	152600	584038990	5820	5820	5820	5820	0
219	20250326	152500	584038990	5820	5820	5820	5820	0
220	20250326	152400	584038990	5820	5820	5820	5820	0
221	20250326	152300	584038990	5820	5820	5820	5820	0
222	20250326	152200	584038990	5820	5820	5820	5820	0
223	20250326	152100	584038990	5820	5820	5820	5820	0
224	20250326	152000	584038990	5820	5820	5820	5820	0
225	20250326	151900	584038990	5820	5820	5820	5820	104
226	20250326	151800	583433710	5820	5820	5820	5820	9
227	20250326	151700	583381330	5820	5810	5820	5810	997
228	20250326	151600	577588750	5820	5820	5820	5820	332
229	20250326	151500	575656510	5820	5820	5820	5820	4
230	20250326	151400	575633230	5820	5820	5820	5820	0
231	20250326	151300	575633230	5820	5810	5820	5810	40
232	20250326	151200	575400770	5820	5820	5820	5820	2
233	20250326	151100	575389130	5820	5820	5820	5820	100
234	20250326	151000	574807130	5820	5820	5820	5820	8
235	20250326	150900	574760570	5810	5810	5810	5810	34
236	20250326	150800	574563030	5810	5810	5810	5810	0
237	20250326	150700	574563030	5810	5810	5810	5810	0
238	20250326	150600	574563030	5810	5810	5810	5810	200
239	20250326	150500	573401030	5810	5810	5810	5810	38
240	20250326	150400	573180250	5820	5820	5820	5820	0
241	20250326	150300	573180250	5820	5820	5820	5820	0
242	20250326	150200	573180250	5820	5820	5820	5820	0
243	20250326	150100	573180250	5820	5810	5820	5810	52
244	20250326	150000	572878120	5820	5820	5820	5820	0
245	20250326	145900	572878120	5820	5820	5820	5820	300
246	20250326	145800	571132120	5820	5820	5820	5820	1
247	20250326	145700	571126300	5810	5810	5810	5810	39
248	20250326	145600	570899710	5820	5820	5820	5820	0
249	20250326	145500	570899710	5820	5820	5820	5810	1007
250	20250326	145400	565049010	5810	5810	5820	5810	38
251	20250326	145300	564828220	5820	5820	5820	5820	3
252	20250326	145200	564810760	5820	5820	5820	5820	2
253	20250326	145100	564799120	5810	5820	5820	5810	3
254	20250326	145000	564781670	5810	5810	5810	5810	40
255	20250326	144900	564549270	5820	5820	5820	5820	0
256	20250326	144800	564549270	5820	5820	5820	5820	1701
257	20250326	144700	554649450	5820	5820	5820	5820	1
258	20250326	144600	554643630	5810	5810	5810	5810	28
259	20250326	144500	554480950	5810	5810	5810	5810	1
260	20250326	144400	554475140	5810	5810	5810	5810	500
261	20250326	144300	551570140	5820	5820	5820	5820	1
262	20250326	144200	551564320	5810	5810	5810	5810	38
263	20250326	144100	551343540	5820	5820	5820	5820	0
264	20250326	144000	551343540	5820	5820	5820	5820	0
265	20250326	143900	551343540	5820	5820	5820	5810	5208
266	20250326	143800	521082980	5810	5810	5810	5810	30
267	20250326	143700	520908680	5810	5820	5820	5810	610
268	20250326	143600	517362080	5820	5820	5820	5820	15
269	20250326	143500	517274780	5820	5810	5820	5810	43
270	20250326	143400	517024910	5820	5820	5820	5820	119
271	20250326	143300	516332330	5820	5820	5820	5820	3
272	20250326	143200	516314870	5820	5820	5820	5820	51
273	20250326	143100	516018050	5810	5810	5810	5810	32
274	20250326	143000	515832130	5820	5820	5820	5820	50
275	20250326	142900	515541130	5820	5820	5820	5820	1
276	20250326	142800	515535310	5820	5820	5820	5820	0
277	20250326	142700	515535310	5820	5810	5820	5810	36
278	20250326	142600	515326140	5820	5820	5820	5820	0
279	20250326	142500	515326140	5820	5820	5820	5820	13
280	20250326	142400	515250480	5820	5820	5820	5820	2
281	20250326	142300	515238840	5810	5820	5820	5810	35
282	20250326	142200	515035470	5820	5820	5820	5820	2
283	20250326	142100	515023830	5820	5820	5820	5820	1
284	20250326	142000	515018010	5810	5810	5810	5810	0
285	20250326	141900	515018010	5810	5810	5810	5810	34
286	20250326	141800	514820470	5820	5820	5820	5820	0
287	20250326	141700	514820470	5820	5820	5820	5820	0
288	20250326	141600	514820470	5820	5810	5820	5810	34
289	20250326	141500	514622920	5820	5810	5820	5810	4
290	20250326	141400	514599670	5810	5810	5810	5810	1
291	20250326	141300	514593860	5820	5820	5820	5820	0
292	20250326	141200	514593860	5820	5810	5820	5810	37
293	20250326	141100	514378880	5820	5820	5820	5820	0
294	20250326	141000	514378880	5820	5820	5820	5820	1
295	20250326	140900	514373060	5810	5810	5810	5810	0
296	20250326	140800	514373060	5810	5810	5810	5810	32
297	20250326	140700	514187140	5820	5820	5820	5820	0
298	20250326	140600	514187140	5820	5820	5820	5820	1
299	20250326	140500	514181320	5810	5810	5810	5810	7
300	20250326	140400	514140650	5810	5810	5810	5810	34
301	20250326	140300	513943110	5820	5820	5820	5820	0
302	20250326	140200	513943110	5820	5820	5820	5820	0
303	20250326	140100	513943110	5820	5820	5820	5820	0
304	20250326	140000	513943110	5820	5810	5820	5810	35
305	20250326	135900	513739750	5820	5820	5820	5820	0
306	20250326	135800	513739750	5820	5820	5820	5820	3849
307	20250326	135700	491338570	5830	5820	5830	5820	38
308	20250326	135600	491117400	5830	5830	5830	5830	1
309	20250326	135500	491111570	5820	5820	5820	5820	25
310	20250326	135400	490966070	5830	5830	5830	5830	0
311	20250326	135300	490966070	5830	5820	5830	5820	31
312	20250326	135200	490785640	5830	5830	5830	5830	0
313	20250326	135100	490785640	5830	5830	5830	5830	0
314	20250326	135000	490785640	5830	5820	5830	5820	4255
315	20250326	134900	466021530	5820	5810	5820	5810	38
316	20250326	134800	465800740	5820	5820	5820	5820	201
317	20250326	134700	464630920	5820	5820	5820	5820	0
318	20250326	134600	464630920	5820	5820	5820	5820	0
319	20250326	134500	464630920	5820	5810	5820	5810	32
320	20250326	134400	464444990	5820	5820	5820	5820	0
321	20250326	134300	464444990	5820	5820	5820	5820	0
322	20250326	134200	464444990	5820	5820	5820	5820	1
323	20250326	134100	464439170	5810	5810	5810	5810	38
324	20250326	134000	464218390	5820	5820	5820	5820	0
325	20250326	133900	464218390	5820	5820	5820	5820	0
326	20250326	133800	464218390	5820	5820	5820	5820	1
327	20250326	133700	464212570	5810	5810	5810	5810	30
328	20250326	133600	464038270	5820	5820	5820	5820	0
329	20250326	133500	464038270	5820	5820	5820	5820	51
330	20250326	133400	463741450	5810	5810	5810	5810	36
331	20250326	133300	463532290	5820	5820	5820	5820	186
332	20250326	133200	462449770	5820	5820	5820	5820	0
333	20250326	133100	462449770	5820	5820	5820	5820	0
334	20250326	133000	462449770	5820	5820	5820	5810	275
335	20250326	132900	460849580	5820	5820	5820	5820	25
336	20250326	132800	460704080	5820	5830	5830	5820	425
337	20250326	132700	458230570	5820	5820	5820	5820	0
338	20250326	132600	458230570	5820	5830	5830	5820	37
339	20250326	132500	458015220	5820	5820	5820	5820	3
340	20250326	132400	457997760	5820	5820	5820	5820	0
341	20250326	132300	457997760	5820	5820	5820	5820	0
342	20250326	132200	457997760	5820	5820	5820	5820	32
343	20250326	132100	457811520	5820	5820	5820	5820	0
344	20250326	132000	457811520	5820	5820	5820	5820	0
345	20250326	131900	457811520	5820	5820	5820	5820	500
346	20250326	131800	454901520	5820	5820	5820	5820	53
347	20250326	131700	454593060	5820	5820	5820	5820	0
348	20250326	131600	454593060	5820	5820	5820	5820	0
349	20250326	131500	454593060	5820	5820	5820	5820	38
350	20250326	131400	454371900	5820	5820	5820	5820	500
351	20250326	131300	451461900	5830	5830	5830	5830	0
352	20250326	131200	451461900	5830	5830	5830	5830	2
353	20250326	131100	451450240	5820	5820	5820	5820	37
354	20250326	131000	451234900	5830	5830	5830	5830	0
355	20250326	130900	451234900	5830	5830	5830	5830	0
356	20250326	130800	451234900	5830	5830	5830	5830	1
357	20250326	130700	451229070	5820	5820	5820	5820	30
358	20250326	130600	451054470	5830	5830	5830	5830	18
359	20250326	130500	450949530	5830	5820	5830	5820	4
360	20250326	130400	450926240	5820	5820	5820	5820	1
361	20250326	130300	450920420	5820	5820	5820	5820	38
362	20250326	130200	450699260	5820	5820	5820	5820	0
363	20250326	130100	450699260	5820	5820	5820	5820	0
364	20250326	130000	450699260	5820	5820	5820	5820	0
365	20250326	125900	450699260	5820	5820	5820	5820	30
366	20250326	125800	450524660	5830	5830	5830	5830	0
367	20250326	125700	450524660	5830	5830	5830	5830	1
368	20250326	125600	450518830	5830	5820	5830	5820	40
369	20250326	125500	450286020	5820	5820	5820	5820	4
370	20250326	125400	450262740	5820	5820	5820	5820	0
371	20250326	125300	450262740	5820	5820	5820	5820	0
372	20250326	125200	450262740	5820	5820	5820	5820	28
373	20250326	125100	450099780	5830	5830	5830	5830	0
374	20250326	125000	450099780	5830	5820	5830	5820	614
375	20250326	124900	446523120	5810	5810	5810	5810	0
376	20250326	124800	446523120	5810	5810	5810	5810	39
377	20250326	124700	446296530	5820	5820	5820	5820	0
378	20250326	124600	446296530	5820	5820	5820	5820	0
379	20250326	124500	446296530	5820	5810	5820	5810	861
380	20250326	124400	441285540	5810	5820	5820	5810	30
381	20250326	124300	441111230	5820	5820	5820	5820	0
382	20250326	124200	441111230	5820	5820	5820	5820	684
383	20250326	124100	437130350	5810	5810	5810	5810	0
384	20250326	124000	437130350	5810	5810	5810	5810	39
385	20250326	123900	436903760	5810	5810	5810	5810	0
386	20250326	123800	436903760	5810	5810	5810	5810	0
387	20250326	123700	436903760	5810	5810	5820	5810	461
388	20250326	123600	434225060	5830	5830	5830	5830	0
389	20250326	123500	434225060	5830	5830	5830	5830	0
390	20250326	123400	434225060	5830	5830	5830	5830	1
391	20250326	123300	434219230	5830	5810	5830	5810	41
392	20250326	123200	433981000	5810	5810	5810	5810	0
393	20250326	123100	433981000	5810	5810	5810	5810	0
394	20250326	123000	433981000	5810	5810	5810	5810	0
395	20250326	122900	433981000	5810	5810	5810	5810	27
396	20250326	122800	433824130	5820	5820	5820	5820	0
397	20250326	122700	433824130	5820	5820	5820	5820	0
398	20250326	122600	433824130	5820	5820	5820	5820	30
399	20250326	122500	433649530	5810	5810	5810	5810	38
400	20250326	122400	433428750	5820	5820	5820	5820	0
401	20250326	122300	433428750	5820	5820	5820	5820	3353
402	20250326	122200	413914290	5810	5810	5810	5810	0
403	20250326	122100	413914290	5810	5810	5810	5810	30
404	20250326	122000	413739990	5810	5810	5810	5810	0
405	20250326	121900	413739990	5810	5810	5810	5810	0
406	20250326	121800	413739990	5810	5810	5810	5810	41
407	20250326	121700	413501780	5810	5810	5810	5810	0
408	20250326	121600	413501780	5810	5810	5810	5810	0
409	20250326	121500	413501780	5810	5810	5810	5810	1004
410	20250326	121400	407668540	5810	5810	5810	5810	29
411	20250326	121300	407500050	5820	5820	5820	5820	0
412	20250326	121200	407500050	5820	5820	5820	5820	0
413	20250326	121100	407500050	5820	5820	5820	5820	200
414	20250326	121000	406336050	5810	5810	5810	5810	38
415	20250326	120900	406115270	5810	5810	5810	5810	0
416	20250326	120800	406115270	5810	5810	5810	5810	0
417	20250326	120700	406115270	5810	5810	5810	5810	2
418	20250326	120600	406103650	5810	5810	5810	5810	29
419	20250326	120500	405935160	5810	5810	5810	5810	4
420	20250326	120400	405911920	5810	5810	5810	5810	1
421	20250326	120300	405906110	5810	5810	5810	5810	0
422	20250326	120200	405906110	5810	5810	5810	5810	37
423	20250326	120100	405691140	5810	5810	5810	5810	437
424	20250326	120000	403152170	5810	5810	5810	5810	0
425	20250326	115900	403152170	5810	5810	5810	5810	0
426	20250326	115800	403152170	5810	5810	5810	5810	31
427	20250326	115700	402972060	5810	5810	5810	5810	0
428	20250326	115600	402972060	5810	5810	5810	5810	512
429	20250326	115500	399997340	5800	5800	5800	5800	58
430	20250326	115400	399660940	5810	5810	5810	5810	0
431	20250326	115300	399660940	5810	5810	5810	5810	0
432	20250326	115200	399660940	5810	5810	5810	5810	1
433	20250326	115100	399655130	5800	5800	5800	5800	30
434	20250326	115000	399481130	5810	5810	5810	5810	0
435	20250326	114900	399481130	5810	5810	5810	5810	152
436	20250326	114800	398598010	5810	5810	5810	5810	0
437	20250326	114700	398598010	5810	5810	5810	5810	37
438	20250326	114600	398383040	5820	5820	5820	5820	0
439	20250326	114500	398383040	5820	5820	5820	5820	0
440	20250326	114400	398383040	5820	5820	5820	5820	1
441	20250326	114300	398377220	5810	5820	5820	5810	31
442	20250326	114200	398197100	5810	5810	5810	5810	0
443	20250326	114100	398197100	5810	5810	5810	5810	0
444	20250326	114000	398197100	5810	5810	5810	5810	0
445	20250326	113900	398197100	5810	5810	5810	5810	37
446	20250326	113800	397982130	5820	5820	5820	5820	1
447	20250326	113700	397976310	5810	5810	5810	5810	0
448	20250326	113600	397976310	5810	5810	5810	5810	31
449	20250326	113500	397796200	5820	5820	5820	5820	0
450	20250326	113400	397796200	5820	5820	5820	5820	0
451	20250326	113300	397796200	5820	5820	5820	5820	1
452	20250326	113200	397790380	5810	5800	5810	5800	39
453	20250326	113100	397564160	5820	5820	5820	5820	0
454	20250326	113000	397564160	5820	5820	5820	5820	0
455	20250326	112900	397564160	5820	5820	5820	5820	0
456	20250326	112800	397564160	5820	5810	5820	5810	426
457	20250326	112700	395088070	5820	5820	5820	5820	0
458	20250326	112600	395088070	5820	5820	5820	5820	0
459	20250326	112500	395088070	5820	5810	5820	5810	5
460	20250326	112400	395059010	5810	5820	5820	5810	56
461	20250326	112300	394733440	5820	5820	5820	5820	0
462	20250326	112200	394733440	5820	5820	5820	5820	0
463	20250326	112100	394733440	5820	5820	5820	5820	1
464	20250326	112000	394727620	5810	5810	5810	5810	32
465	20250326	111900	394541700	5820	5820	5820	5820	0
466	20250326	111800	394541700	5820	5820	5820	5820	0
467	20250326	111700	394541700	5820	5810	5820	5810	41
468	20250326	111600	394303480	5820	5820	5820	5820	0
469	20250326	111500	394303480	5820	5810	5820	5810	11
470	20250326	111400	394239560	5820	5820	5820	5820	1
471	20250326	111300	394233740	5810	5810	5810	5810	28
472	20250326	111200	394071060	5820	5820	5820	5820	0
473	20250326	111100	394071060	5820	5820	5820	5820	5
474	20250326	111000	394041960	5810	5810	5810	5810	0
475	20250326	110900	394041960	5810	5820	5820	5810	220
476	20250326	110800	392761950	5820	5820	5820	5820	0
477	20250326	110700	392761950	5820	5820	5820	5820	1
478	20250326	110600	392756130	5810	5810	5810	5810	0
479	20250326	110500	392756130	5810	5810	5810	5810	28
480	20250326	110400	392593450	5820	5820	5820	5820	10
481	20250326	110300	392535250	5820	5820	5820	5820	8
482	20250326	110200	392488690	5820	5820	5820	5820	4
483	20250326	110100	392465410	5810	5810	5810	5810	34
484	20250326	110000	392267870	5820	5820	5820	5820	0
485	20250326	105900	392267870	5820	5820	5820	5820	0
486	20250326	105800	392267870	5820	5810	5820	5810	35
487	20250326	105700	392064510	5810	5810	5810	5810	31
488	20250326	105600	391884400	5820	5820	5820	5820	0
489	20250326	105500	391884400	5820	5820	5820	5820	0
490	20250326	105400	391884400	5820	5810	5820	5810	36
491	20250326	105300	391675230	5820	5820	5820	5820	0
492	20250326	105200	391675230	5820	5820	5820	5820	0
493	20250326	105100	391675230	5820	5820	5820	5820	0
494	20250326	105000	391675230	5820	5810	5820	5810	433
495	20250326	104900	389155500	5830	5820	5830	5820	3
496	20250326	104800	389138020	5820	5820	5820	5820	0
497	20250326	104700	389138020	5820	5810	5820	5810	33
498	20250326	104600	388946280	5820	5820	5830	5820	65
499	20250326	104500	388567440	5830	5830	5830	5830	0
500	20250326	104400	388567440	5830	5830	5830	5830	0
501	20250326	104300	388567440	5830	5830	5830	5830	2
502	20250326	104200	388555780	5810	5830	5830	5810	38
503	20250326	104100	388334800	5830	5830	5830	5830	100
504	20250326	104000	387751800	5810	5810	5810	5810	0
505	20250326	103900	387751800	5810	5810	5810	5810	34
506	20250326	103800	387554260	5830	5830	5830	5830	0
507	20250326	103700	387554260	5830	5820	5830	5820	3917
508	20250326	103600	364750130	5810	5810	5810	5810	0
509	20250326	103500	364750130	5810	5810	5810	5810	34
510	20250326	103400	364552590	5820	5820	5820	5820	3492
511	20250326	103300	344229150	5820	5820	5820	5820	0
512	20250326	103200	344229150	5820	5820	5820	5820	0
513	20250326	103100	344229150	5820	5820	5820	5820	38
514	20250326	103000	344007990	5830	5830	5830	5830	10
515	20250326	102900	343949690	5830	5830	5830	5830	0
516	20250326	102800	343949690	5830	5830	5830	5830	1
517	20250326	102700	343943860	5820	5830	5830	5820	846
518	20250326	102600	339011980	5830	5820	5830	5820	22163
519	20250326	102500	209978670	5820	5820	5820	5820	0
520	20250326	102400	209978670	5820	5820	5820	5810	3772
521	20250326	102300	188026630	5820	5810	5820	5800	4070
522	20250326	102200	164349060	5810	5810	5810	5810	0
523	20250326	102100	164349060	5810	5810	5810	5810	3
524	20250326	102000	164331630	5800	5800	5800	5800	0
525	20250326	101900	164331630	5800	5800	5800	5800	54
526	20250326	101800	164018430	5800	5800	5800	5800	0
527	20250326	101700	164018430	5800	5800	5800	5800	0
528	20250326	101600	164018430	5800	5800	5800	5800	557
529	20250326	101500	160787830	5810	5810	5810	5810	370
530	20250326	101400	158638130	5810	5810	5810	5810	1
531	20250326	101300	158632320	5800	5800	5800	5800	0
532	20250326	101200	158632320	5800	5810	5810	5800	42
533	20250326	101100	158388580	5810	5810	5810	5810	0
534	20250326	101000	158388580	5810	5810	5810	5810	1
535	20250326	100900	158382770	5790	5790	5790	5790	0
536	20250326	100800	158382770	5790	5790	5790	5790	39
537	20250326	100700	158156960	5800	5800	5800	5800	850
538	20250326	100600	153226960	5790	5790	5790	5790	340
539	20250326	100500	151258360	5790	5790	5790	5790	3
540	20250326	100400	151240990	5790	5790	5790	5790	29
541	20250326	100300	151073080	5800	5800	5800	5800	0
542	20250326	100200	151073080	5800	5800	5800	5800	5
543	20250326	100100	151044080	5800	5800	5800	5800	7
544	20250326	100000	151003480	5790	5790	5790	5790	36
545	20250326	095900	150795040	5800	5800	5800	5800	0
546	20250326	095800	150795040	5800	5800	5800	5800	0
547	20250326	095700	150795040	5800	5790	5800	5790	42
548	20250326	095600	150551850	5800	5800	5800	5800	0
549	20250326	095500	150551850	5800	5800	5800	5800	0
550	20250326	095400	150551850	5800	5800	5800	5800	50
551	20250326	095300	150261850	5800	5790	5800	5790	55
552	20250326	095200	149943310	5800	5800	5800	5800	0
553	20250326	095100	149943310	5800	5800	5800	5800	0
554	20250326	095000	149943310	5800	5800	5800	5800	0
555	20250326	094900	149943310	5800	5800	5800	5800	30
556	20250326	094800	149769310	5790	5790	5790	5790	0
557	20250326	094700	149769310	5790	5790	5790	5790	1
558	20250326	094600	149763520	5800	5800	5800	5800	17
559	20250326	094500	149664920	5810	5790	5810	5790	43
560	20250326	094400	149415890	5790	5790	5790	5790	3000
561	20250326	094300	132045890	5800	5800	5800	5800	4801
562	20250326	094200	104200090	5820	5820	5820	5820	1
563	20250326	094100	104194270	5800	5800	5810	5800	132
564	20250326	094000	103427670	5810	5810	5810	5810	5113
565	20250326	093900	73721140	5820	5820	5820	5820	850
566	20250326	093800	68774140	5820	5810	5820	5810	1412
567	20250326	093700	60556660	5820	5820	5820	5820	0
568	20250326	093600	60556660	5820	5820	5820	5820	1
569	20250326	093500	60550840	5820	5820	5820	5820	11
570	20250326	093400	60486820	5810	5810	5810	5810	72
571	20250326	093300	60068500	5820	5820	5820	5820	4
572	20250326	093200	60045220	5810	5810	5810	5810	51
573	20250326	093100	59748910	5810	5810	5810	5810	0
574	20250326	093000	59748910	5810	5810	5810	5810	40
575	20250326	092900	59516510	5820	5820	5820	5820	26
576	20250326	092800	59365190	5820	5820	5820	5820	49
577	20250326	092700	59080010	5820	5820	5820	5820	1211
578	20250326	092600	52031990	5820	5820	5820	5820	49
579	20250326	092500	51746810	5820	5820	5820	5820	4
580	20250326	092400	51723530	5820	5820	5820	5820	0
581	20250326	092300	51723530	5820	5820	5820	5820	0
582	20250326	092200	51723530	5820	5820	5820	5820	40
583	20250326	092100	51490730	5830	5830	5830	5830	2061
584	20250326	092000	39475100	5820	5820	5820	5820	0
585	20250326	091900	39475100	5820	5830	5830	5820	44
586	20250326	091800	39218850	5830	5830	5830	5830	33
587	20250326	091700	39026460	5830	5830	5830	5830	433
588	20250326	091600	36502070	5830	5830	5830	5830	1
589	20250326	091500	36496240	5830	5830	5830	5820	41
590	20250326	091400	36257580	5820	5820	5820	5820	0
591	20250326	091300	36257580	5820	5820	5820	5820	0
592	20250326	091200	36257580	5820	5820	5820	5820	0
593	20250326	091100	36257580	5820	5820	5820	5820	31
594	20250326	091000	36077160	5840	5840	5840	5840	0
595	20250326	090900	36077160	5840	5840	5840	5840	0
596	20250326	090800	36077160	5840	5840	5840	5840	0
597	20250326	090700	36077160	5840	5820	5840	5820	39
598	20250326	090600	35850160	5830	5830	5830	5830	0
599	20250326	090500	35850160	5830	5830	5830	5810	1004
600	20250326	090400	30014190	5830	5820	5830	5820	22
601	20250326	090300	29885940	5830	5840	5840	5830	134
602	20250326	090200	29104690	5840	5830	5840	5800	3002
603	20250326	090100	11666130	5830	5830	5830	5830	0
604	20250326	090000	11666130	5830	5840	5840	5830	1999