KissMeData/035810/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191900	394870395	2985	2985	2985	2985	1843
3	20250326	191800	394870395	2985	2985	2985	2985	0
4	20250326	191700	394870395	2985	2985	2985	2985	0
5	20250326	191600	394870395	2985	2985	2985	2985	0
6	20250326	191500	394870395	2985	2985	2985	2985	0
7	20250326	191400	394870395	2985	2985	2985	2985	0
8	20250326	191300	394870395	2985	2985	2985	2985	0
9	20250326	191200	394870395	2985	2985	2985	2985	0
10	20250326	191100	394870395	2985	2985	2985	2985	0
11	20250326	191000	394870395	2985	2985	2985	2985	0
12	20250326	190900	394870395	2985	2985	2985	2985	0
13	20250326	190800	394870395	2985	2985	2985	2985	0
14	20250326	190700	394870395	2985	2985	2985	2985	0
15	20250326	190600	394870395	2985	2985	2985	2985	0
16	20250326	190500	394870395	2985	2985	2985	2985	0
17	20250326	190400	394870395	2985	2985	2985	2985	0
18	20250326	190300	394870395	2985	2985	2985	2985	0
19	20250326	190200	394870395	2985	2985	2985	2985	0
20	20250326	190100	394870395	2985	2985	2985	2985	0
21	20250326	190000	394870395	2985	2985	2985	2985	0
22	20250326	185900	394870395	2985	2985	2985	2985	0
23	20250326	185800	394870395	2985	2985	2985	2985	0
24	20250326	185700	394870395	2985	2985	2985	2985	0
25	20250326	185600	394870395	2985	2985	2985	2985	0
26	20250326	185500	394870395	2985	2985	2985	2985	0
27	20250326	185400	394870395	2985	2985	2985	2985	0
28	20250326	185300	394870395	2985	2985	2985	2985	0
29	20250326	185200	394870395	2985	2985	2985	2985	0
30	20250326	185100	394870395	2985	2985	2985	2985	0
31	20250326	185000	394870395	2985	2985	2985	2985	0
32	20250326	184900	394870395	2985	2985	2985	2985	1843
33	20250326	184800	394870395	2985	2985	2985	2985	0
34	20250326	184700	394870395	2985	2985	2985	2985	0
35	20250326	184600	394870395	2985	2985	2985	2985	0
36	20250326	184500	394870395	2985	2985	2985	2985	0
37	20250326	184400	394870395	2985	2985	2985	2985	0
38	20250326	184300	394870395	2985	2985	2985	2985	0
39	20250326	184200	394870395	2985	2985	2985	2985	0
40	20250326	184100	394870395	2985	2985	2985	2985	0
41	20250326	184000	394870395	2985	2985	2985	2985	0
42	20250326	183900	394870395	2985	2985	2985	2985	0
43	20250326	183800	394870395	2985	2985	2985	2985	0
44	20250326	183700	394870395	2985	2985	2985	2985	0
45	20250326	183600	394870395	2985	2985	2985	2985	0
46	20250326	183500	394870395	2985	2985	2985	2985	0
47	20250326	183400	394870395	2985	2985	2985	2985	0
48	20250326	183300	394870395	2985	2985	2985	2985	0
49	20250326	183200	394870395	2985	2985	2985	2985	0
50	20250326	183100	394870395	2985	2985	2985	2985	0
51	20250326	183000	394870395	2985	2985	2985	2985	0
52	20250326	182900	394870395	2985	2985	2985	2985	0
53	20250326	182800	394870395	2985	2985	2985	2985	0
54	20250326	182700	394870395	2985	2985	2985	2985	0
55	20250326	182600	394870395	2985	2985	2985	2985	0
56	20250326	182500	394870395	2985	2985	2985	2985	0
57	20250326	182400	394870395	2985	2985	2985	2985	0
58	20250326	182300	394870395	2985	2985	2985	2985	0
59	20250326	182200	394870395	2985	2985	2985	2985	0
60	20250326	182100	394870395	2985	2985	2985	2985	0
61	20250326	182000	394870395	2985	2985	2985	2985	0
62	20250326	181900	394870395	2985	2985	2985	2985	1843
63	20250326	181800	394870395	2985	2985	2985	2985	0
64	20250326	181700	394870395	2985	2985	2985	2985	0
65	20250326	181600	394870395	2985	2985	2985	2985	0
66	20250326	181500	394870395	2985	2985	2985	2985	0
67	20250326	181400	394870395	2985	2985	2985	2985	0
68	20250326	181300	394870395	2985	2985	2985	2985	0
69	20250326	181200	394870395	2985	2985	2985	2985	0
70	20250326	181100	394870395	2985	2985	2985	2985	0
71	20250326	181000	394870395	2985	2985	2985	2985	0
72	20250326	180900	394870395	2985	2985	2985	2985	0
73	20250326	180800	394870395	2985	2985	2985	2985	0
74	20250326	180700	394870395	2985	2985	2985	2985	0
75	20250326	180600	394870395	2985	2985	2985	2985	0
76	20250326	180500	394870395	2985	2985	2985	2985	0
77	20250326	180400	394870395	2985	2985	2985	2985	0
78	20250326	180300	394870395	2985	2985	2985	2985	0
79	20250326	180200	394870395	2985	2985	2985	2985	0
80	20250326	180100	394870395	2985	2985	2985	2985	0
81	20250326	180000	394870395	2985	2985	2985	2985	0
82	20250326	175900	394870395	2985	2985	2985	2985	0
83	20250326	175800	394870395	2985	2985	2985	2985	0
84	20250326	175700	394870395	2985	2985	2985	2985	0
85	20250326	175600	394870395	2985	2985	2985	2985	0
86	20250326	175500	394870395	2985	2985	2985	2985	0
87	20250326	175400	394870395	2985	2985	2985	2985	0
88	20250326	175300	394870395	2985	2985	2985	2985	0
89	20250326	175200	394870395	2985	2985	2985	2985	0
90	20250326	175100	394870395	2985	2985	2985	2985	0
91	20250326	175000	394870395	2985	2985	2985	2985	0
92	20250326	174900	394870395	2985	2985	2985	2985	1843
93	20250326	174800	394870395	2985	2985	2985	2985	0
94	20250326	174700	394870395	2985	2985	2985	2985	0
95	20250326	174600	394870395	2985	2985	2985	2985	0
96	20250326	174500	394870395	2985	2985	2985	2985	0
97	20250326	174400	394870395	2985	2985	2985	2985	0
98	20250326	174300	394870395	2985	2985	2985	2985	0
99	20250326	174200	394870395	2985	2985	2985	2985	0
100	20250326	174100	394870395	2985	2985	2985	2985	0
101	20250326	174000	394870395	2985	2985	2985	2985	0
102	20250326	173900	394870395	2985	2985	2985	2985	0
103	20250326	173800	394870395	2985	2985	2985	2985	0
104	20250326	173700	394870395	2985	2985	2985	2985	0
105	20250326	173600	394870395	2985	2985	2985	2985	0
106	20250326	173500	394870395	2985	2985	2985	2985	0
107	20250326	173400	394870395	2985	2985	2985	2985	0
108	20250326	173300	394870395	2985	2985	2985	2985	0
109	20250326	173200	394870395	2985	2985	2985	2985	0
110	20250326	173100	394870395	2985	2985	2985	2985	0
111	20250326	173000	394870395	2985	2985	2985	2985	0
112	20250326	172900	394870395	2985	2985	2985	2985	0
113	20250326	172800	394870395	2985	2985	2985	2985	0
114	20250326	172700	394870395	2985	2985	2985	2985	0
115	20250326	172600	394870395	2985	2985	2985	2985	0
116	20250326	172500	394870395	2985	2985	2985	2985	0
117	20250326	172400	394870395	2985	2985	2985	2985	0
118	20250326	172300	394870395	2985	2985	2985	2985	0
119	20250326	172200	394870395	2985	2985	2985	2985	0
120	20250326	172100	394870395	2985	2985	2985	2985	0
121	20250326	172000	394870395	2985	2985	2985	2985	0
122	20250326	171900	394870395	2985	2985	2985	2985	1843
123	20250326	171800	394870395	2985	2985	2985	2985	0
124	20250326	171700	394870395	2985	2985	2985	2985	0
125	20250326	171600	394870395	2985	2985	2985	2985	0
126	20250326	171500	394870395	2985	2985	2985	2985	0
127	20250326	171400	394870395	2985	2985	2985	2985	0
128	20250326	171300	394870395	2985	2985	2985	2985	0
129	20250326	171200	394870395	2985	2985	2985	2985	0
130	20250326	171100	394870395	2985	2985	2985	2985	0
131	20250326	171000	394870395	2985	2985	2985	2985	0
132	20250326	170900	394870395	2985	2985	2985	2985	0
133	20250326	170800	394870395	2985	2985	2985	2985	0
134	20250326	170700	394870395	2985	2985	2985	2985	0
135	20250326	170600	394870395	2985	2985	2985	2985	0
136	20250326	170500	394870395	2985	2985	2985	2985	0
137	20250326	170400	394870395	2985	2985	2985	2985	0
138	20250326	170300	394870395	2985	2985	2985	2985	0
139	20250326	170200	394870395	2985	2985	2985	2985	0
140	20250326	170100	394870395	2985	2985	2985	2985	0
141	20250326	170000	394870395	2985	2985	2985	2985	0
142	20250326	165900	394870395	2985	2985	2985	2985	0
143	20250326	165800	394870395	2985	2985	2985	2985	0
144	20250326	165700	394870395	2985	2985	2985	2985	0
145	20250326	165600	394870395	2985	2985	2985	2985	0
146	20250326	165500	394870395	2985	2985	2985	2985	0
147	20250326	165400	394870395	2985	2985	2985	2985	0
148	20250326	165300	394870395	2985	2985	2985	2985	0
149	20250326	165200	394870395	2985	2985	2985	2985	0
150	20250326	165100	394870395	2985	2985	2985	2985	0
151	20250326	165000	394870395	2985	2985	2985	2985	0
152	20250326	164900	394870395	2985	2985	2985	2985	1843
153	20250326	164800	394870395	2985	2985	2985	2985	0
154	20250326	164700	394870395	2985	2985	2985	2985	0
155	20250326	164600	394870395	2985	2985	2985	2985	0
156	20250326	164500	394870395	2985	2985	2985	2985	0
157	20250326	164400	394870395	2985	2985	2985	2985	0
158	20250326	164300	394870395	2985	2985	2985	2985	0
159	20250326	164200	394870395	2985	2985	2985	2985	0
160	20250326	164100	394870395	2985	2985	2985	2985	0
161	20250326	164000	394870395	2985	2985	2985	2985	0
162	20250326	163900	394870395	2985	2985	2985	2985	0
163	20250326	163800	394870395	2985	2985	2985	2985	0
164	20250326	163700	394870395	2985	2985	2985	2985	0
165	20250326	163600	394870395	2985	2985	2985	2985	0
166	20250326	163500	394870395	2985	2985	2985	2985	0
167	20250326	163400	394870395	2985	2985	2985	2985	0
168	20250326	163300	394870395	2985	2985	2985	2985	0
169	20250326	163200	394870395	2985	2985	2985	2985	0
170	20250326	163100	394870395	2985	2985	2985	2985	0
171	20250326	163000	394870395	2985	2985	2985	2985	0
172	20250326	162900	394870395	2985	2985	2985	2985	0
173	20250326	162800	394870395	2985	2985	2985	2985	0
174	20250326	162700	394870395	2985	2985	2985	2985	0
175	20250326	162600	394870395	2985	2985	2985	2985	0
176	20250326	162500	394870395	2985	2985	2985	2985	0
177	20250326	162400	394870395	2985	2985	2985	2985	0
178	20250326	162300	394870395	2985	2985	2985	2985	0
179	20250326	162200	394870395	2985	2985	2985	2985	0
180	20250326	162100	394870395	2985	2985	2985	2985	0
181	20250326	162000	394870395	2985	2985	2985	2985	0
182	20250326	161900	394870395	2985	2985	2985	2985	1843
183	20250326	161800	394870395	2985	2985	2985	2985	0
184	20250326	161700	394870395	2985	2985	2985	2985	0
185	20250326	161600	394870395	2985	2985	2985	2985	0
186	20250326	161500	394870395	2985	2985	2985	2985	0
187	20250326	161400	394870395	2985	2985	2985	2985	0
188	20250326	161300	394870395	2985	2985	2985	2985	0
189	20250326	161200	394870395	2985	2985	2985	2985	0
190	20250326	161100	394870395	2985	2985	2985	2985	0
191	20250326	161000	394870395	2985	2985	2985	2985	0
192	20250326	160900	394870395	2985	2985	2985	2985	0
193	20250326	160800	394870395	2985	2985	2985	2985	0
194	20250326	160700	394870395	2985	2985	2985	2985	0
195	20250326	160600	394870395	2985	2985	2985	2985	0
196	20250326	160500	394870395	2985	2985	2985	2985	0
197	20250326	160400	394870395	2985	2985	2985	2985	0
198	20250326	160300	394870395	2985	2985	2985	2985	0
199	20250326	160200	394870395	2985	2985	2985	2985	0
200	20250326	160100	394870395	2985	2985	2985	2985	0
201	20250326	160000	394870395	2985	2985	2985	2985	0
202	20250326	155900	394870395	2985	2985	2985	2985	0
203	20250326	155800	394870395	2985	2985	2985	2985	0
204	20250326	155700	394870395	2985	2985	2985	2985	0
205	20250326	155600	394870395	2985	2985	2985	2985	0
206	20250326	155500	394870395	2985	2985	2985	2985	0
207	20250326	155400	394870395	2985	2985	2985	2985	0
208	20250326	155300	394870395	2985	2985	2985	2985	0
209	20250326	155200	394870395	2985	2985	2985	2985	0
210	20250326	155100	394870395	2985	2985	2985	2985	0
211	20250326	155000	394870395	2985	2985	2985	2985	0
212	20250326	154900	394870395	2985	2985	2985	2985	1843
213	20250326	154800	394870395	2985	2985	2985	2985	0
214	20250326	154700	394870395	2985	2985	2985	2985	0
215	20250326	154600	394870395	2985	2985	2985	2985	0
216	20250326	154500	394870395	2985	2985	2985	2985	0
217	20250326	154400	394870395	2985	2985	2985	2985	0
218	20250326	154300	394870395	2985	2985	2985	2985	0
219	20250326	154200	394870395	2985	2985	2985	2985	0
220	20250326	154100	394870395	2985	2985	2985	2985	0
221	20250326	154000	394870395	2985	2985	2985	2985	0
222	20250326	153900	394870395	2985	2985	2985	2985	0
223	20250326	153800	394870395	2985	2985	2985	2985	0
224	20250326	153700	394870395	2985	2985	2985	2985	0
225	20250326	153600	394870395	2985	2985	2985	2985	0
226	20250326	153500	394870395	2985	2985	2985	2985	0
227	20250326	153400	394870395	2985	2985	2985	2985	0
228	20250326	153300	394870395	2985	2985	2985	2985	0
229	20250326	153200	394870395	2985	2985	2985	2985	0
230	20250326	153100	394870395	2985	2985	2985	2985	0
231	20250326	153000	394870395	2985	2985	2985	2985	1843
232	20250326	152900	389369040	2965	2965	2965	2965	0
233	20250326	152800	389369040	2965	2965	2965	2965	0
234	20250326	152700	389369040	2965	2965	2965	2965	0
235	20250326	152600	389369040	2965	2965	2965	2965	0
236	20250326	152500	389369040	2965	2965	2965	2965	0
237	20250326	152400	389369040	2965	2965	2965	2965	0
238	20250326	152300	389369040	2965	2965	2965	2965	0
239	20250326	152200	389369040	2965	2965	2965	2965	0
240	20250326	152100	389369040	2965	2965	2965	2965	0
241	20250326	152000	389369040	2965	2965	2965	2965	0
242	20250326	151900	389369040	2965	2965	2975	2965	56
243	20250326	151800	389202975	2975	2975	2975	2975	0
244	20250326	151700	389202975	2975	2975	2975	2975	1
245	20250326	151600	389200000	2970	2975	2975	2970	11
246	20250326	151500	389167325	2970	2970	2970	2970	1
247	20250326	151400	389164355	2975	2970	2975	2970	8
248	20250326	151300	389140590	2975	2970	2975	2970	5719
249	20250326	151200	372155150	2980	2980	2980	2980	0
250	20250326	151100	372155150	2980	2980	2980	2980	100
251	20250326	151000	371857150	2980	2975	2980	2975	102
252	20250326	150900	371553695	2980	2980	2980	2980	0
253	20250326	150800	371553695	2980	2980	2980	2980	900
254	20250326	150700	368871695	2980	2980	2980	2980	0
255	20250326	150600	368871695	2980	2980	2980	2980	0
256	20250326	150500	368871695	2980	2980	2980	2980	274
257	20250326	150400	368055175	2980	2975	2980	2975	1601
258	20250326	150300	363290695	2975	2970	2975	2970	78
259	20250326	150200	363059030	2970	2970	2970	2970	30
260	20250326	150100	362969930	2975	2975	2975	2975	1
261	20250326	150000	362966955	2970	2975	2975	2970	10
262	20250326	145900	362937250	2970	2970	2970	2970	87
263	20250326	145800	362678860	2975	2975	2975	2975	50
264	20250326	145700	362530110	2975	2975	2975	2975	100
265	20250326	145600	362232610	2975	2975	2975	2975	0
266	20250326	145500	362232610	2975	2975	2975	2970	127
267	20250326	145400	361854915	2970	2975	2975	2970	96
268	20250326	145300	361569790	2970	2970	2970	2970	8
269	20250326	145200	361546030	2975	2975	2975	2975	0
270	20250326	145100	361546030	2975	2975	2975	2975	1
271	20250326	145000	361543055	2970	2970	2970	2970	70
272	20250326	144900	361335155	2975	2975	2975	2975	0
273	20250326	144800	361335155	2975	2975	2975	2975	0
274	20250326	144700	361335155	2975	2975	2975	2975	0
275	20250326	144600	361335155	2975	2975	2975	2975	0
276	20250326	144500	361335155	2975	2975	2975	2970	23
277	20250326	144400	361266835	2970	2970	2970	2970	176
278	20250326	144300	360744115	2975	2970	2975	2970	78
279	20250326	144200	360512450	2970	2970	2970	2970	44
280	20250326	144100	360381770	2980	2980	2980	2980	0
281	20250326	144000	360381770	2980	2970	2980	2970	18
282	20250326	143900	360328300	2980	2980	2980	2980	1
283	20250326	143800	360325320	2975	2975	2975	2975	0
284	20250326	143700	360325320	2975	2975	2975	2975	5
285	20250326	143600	360310445	2975	2975	2975	2975	95
286	20250326	143500	360027820	2975	2975	2975	2975	0
287	20250326	143400	360027820	2975	2975	2975	2975	312
288	20250326	143300	359099620	2975	2975	2975	2975	0
289	20250326	143200	359099620	2975	2975	2975	2975	1
290	20250326	143100	359096645	2980	2980	2980	2980	0
291	20250326	143000	359096645	2980	2965	2980	2965	60
292	20250326	142900	358918730	2980	2980	2980	2980	0
293	20250326	142800	358918730	2980	2980	2980	2980	0
294	20250326	142700	358918730	2980	2980	2980	2980	0
295	20250326	142600	358918730	2980	2980	2980	2980	0
296	20250326	142500	358918730	2980	2980	2980	2980	0
297	20250326	142400	358918730	2980	2980	2980	2980	0
298	20250326	142300	358918730	2980	2980	2980	2980	0
299	20250326	142200	358918730	2980	2980	2980	2980	0
300	20250326	142100	358918730	2980	2965	2980	2965	335
301	20250326	142000	357923930	2970	2970	2970	2970	251
302	20250326	141900	357178460	2980	2980	2980	2980	0
303	20250326	141800	357178460	2980	2980	2980	2980	0
304	20250326	141700	357178460	2980	2975	2980	2975	2
305	20250326	141600	357172505	2970	2970	2970	2970	0
306	20250326	141500	357172505	2970	2970	2970	2970	1252
307	20250326	141400	353454065	2970	2965	2970	2965	8
308	20250326	141300	353430325	2960	2965	2965	2960	4272
309	20250326	141200	340764340	2970	2970	2970	2970	0
310	20250326	141100	340764340	2970	2970	2970	2970	0
311	20250326	141000	340764340	2970	2970	2970	2965	76
312	20250326	140900	340538990	2970	2970	2970	2970	0
313	20250326	140800	340538990	2970	2970	2970	2970	0
314	20250326	140700	340538990	2970	2970	2970	2970	1
315	20250326	140600	340536020	2970	2970	2970	2970	499
316	20250326	140500	339053990	2980	2970	2980	2970	85
317	20250326	140400	338801530	2985	2985	2985	2985	1
318	20250326	140300	338798545	2970	2975	2975	2970	103
319	20250326	140200	338492560	2985	2985	2985	2985	0
320	20250326	140100	338492560	2985	2985	2985	2985	1
321	20250326	140000	338489575	2970	2970	2970	2970	28
322	20250326	135900	338406415	2985	2985	2985	2985	1
323	20250326	135800	338403430	2980	2975	2980	2975	1414
324	20250326	135700	334196770	2985	2985	2985	2985	0
325	20250326	135600	334196770	2985	2985	2985	2985	0
326	20250326	135500	334196770	2985	2985	2985	2985	0
327	20250326	135400	334196770	2985	2985	2985	2985	0
328	20250326	135300	334196770	2985	2985	2985	2985	0
329	20250326	135200	334196770	2985	2985	2985	2985	0
330	20250326	135100	334196770	2985	2985	2985	2985	0
331	20250326	135000	334196770	2985	2985	2985	2985	0
332	20250326	134900	334196770	2985	2980	2985	2980	1001
333	20250326	134800	331213785	2980	2980	2980	2980	0
334	20250326	134700	331213785	2980	2980	2980	2980	0
335	20250326	134600	331213785	2980	2980	2980	2980	0
336	20250326	134500	331213785	2980	2980	2980	2980	0
337	20250326	134400	331213785	2980	2975	2980	2975	12
338	20250326	134300	331178080	2975	2975	2975	2975	19
339	20250326	134200	331121555	2975	2975	2975	2975	99
340	20250326	134100	330827030	2990	2990	2990	2990	0
341	20250326	134000	330827030	2990	2985	2990	2980	1396
342	20250326	133900	326666935	2995	2995	2995	2995	0
343	20250326	133800	326666935	2995	2995	2995	2995	0
344	20250326	133700	326666935	2995	2995	2995	2995	0
345	20250326	133600	326666935	2995	2995	2995	2995	0
346	20250326	133500	326666935	2995	2995	2995	2995	1
347	20250326	133400	326663940	2990	2990	2990	2990	0
348	20250326	133300	326663940	2990	2990	2990	2990	500
349	20250326	133200	325168940	2995	2995	2995	2995	0
350	20250326	133100	325168940	2995	2995	2995	2995	0
351	20250326	133000	325168940	2995	2985	2995	2985	504
352	20250326	132900	323664480	2995	2995	2995	2995	0
353	20250326	132800	323664480	2995	2995	2995	2995	0
354	20250326	132700	323664480	2995	2995	2995	2995	0
355	20250326	132600	323664480	2995	2995	2995	2995	0
356	20250326	132500	323664480	2995	2995	2995	2995	0
357	20250326	132400	323664480	2995	2995	2995	2995	0
358	20250326	132300	323664480	2995	2995	2995	2995	0
359	20250326	132200	323664480	2995	2995	2995	2995	0
360	20250326	132100	323664480	2995	2995	2995	2995	0
361	20250326	132000	323664480	2995	2990	2995	2990	92
362	20250326	131900	323389395	2990	2990	2990	2990	100
363	20250326	131800	323090395	2990	2990	2990	2990	1000
364	20250326	131700	320100395	2990	2985	2990	2985	2
365	20250326	131600	320094420	2985	2985	2985	2985	850
366	20250326	131500	317557170	2985	2985	2985	2985	1
367	20250326	131400	317554185	2975	2975	2975	2975	0
368	20250326	131300	317554185	2975	2975	2975	2975	0
369	20250326	131200	317554185	2975	2975	2975	2975	0
370	20250326	131100	317554185	2975	2975	2975	2975	0
371	20250326	131000	317554185	2975	2975	2975	2975	0
372	20250326	130900	317554185	2975	2975	2975	2975	0
373	20250326	130800	317554185	2975	2975	2975	2975	0
374	20250326	130700	317554185	2975	2975	2975	2975	2
375	20250326	130600	317548235	2985	2985	2985	2985	500
376	20250326	130500	316055735	2985	2985	2985	2985	0
377	20250326	130400	316055735	2985	2975	2985	2975	101
378	20250326	130300	315755250	2990	2990	2990	2990	0
379	20250326	130200	315755250	2990	2995	2995	2975	3683
380	20250326	130100	304785870	2990	2985	2990	2985	601
381	20250326	130000	302988885	2990	2990	2990	2990	1
382	20250326	125900	302985895	2985	2990	2990	2985	121
383	20250326	125800	302624610	2990	2990	2990	2990	0
384	20250326	125700	302624610	2990	2990	2990	2990	0
385	20250326	125600	302624610	2990	2990	2990	2990	1
386	20250326	125500	302621620	2985	2985	2985	2985	2000
387	20250326	125400	296651620	2985	2985	2985	2985	0
388	20250326	125300	296651620	2985	2985	2985	2985	0
389	20250326	125200	296651620	2985	2985	2985	2985	2
390	20250326	125100	296645650	2985	2985	2985	2985	0
391	20250326	125000	296645650	2985	2985	2985	2985	0
392	20250326	124900	296645650	2985	2985	2985	2985	2
393	20250326	124800	296639680	2985	2985	2985	2985	0
394	20250326	124700	296639680	2985	2985	2985	2985	0
395	20250326	124600	296639680	2985	2985	2985	2985	0
396	20250326	124500	296639680	2985	2985	2985	2985	0
397	20250326	124400	296639680	2985	2985	2985	2985	0
398	20250326	124300	296639680	2985	2985	2985	2985	20
399	20250326	124200	296579980	2980	2985	2985	2980	462
400	20250326	124100	295203215	2980	2980	2980	2980	155
401	20250326	124000	294741315	2980	2980	2980	2980	0
402	20250326	123900	294741315	2980	2980	2980	2980	0
403	20250326	123800	294741315	2980	2970	2980	2970	2
404	20250326	123700	294735365	2980	2980	2980	2980	0
405	20250326	123600	294735365	2980	2980	2980	2980	2
406	20250326	123500	294729405	2980	2980	2980	2980	0
407	20250326	123400	294729405	2980	2980	2980	2980	1
408	20250326	123300	294726425	2985	2970	2985	2970	3173
409	20250326	123200	285257215	2980	2980	2980	2980	0
410	20250326	123100	285257215	2980	2980	2980	2980	0
411	20250326	123000	285257215	2980	2980	2980	2980	50
412	20250326	122900	285108215	2980	2980	2980	2980	435
413	20250326	122800	283811915	2980	2970	2980	2965	12000
414	20250326	122700	248169225	2970	2970	2970	2970	59
415	20250326	122600	247993995	2975	2975	2975	2975	0
416	20250326	122500	247993995	2975	2975	2975	2975	1531
417	20250326	122400	243439270	2980	2980	2980	2980	20
418	20250326	122300	243379670	2980	2980	2980	2980	0
419	20250326	122200	243379670	2980	2980	2980	2980	1
420	20250326	122100	243376690	2975	2975	2975	2975	0
421	20250326	122000	243376690	2975	2975	2975	2975	0
422	20250326	121900	243376690	2975	2975	2975	2975	335
423	20250326	121800	242380065	2980	2980	2980	2980	0
424	20250326	121700	242380065	2980	2980	2980	2980	0
425	20250326	121600	242380065	2980	2980	2980	2980	0
426	20250326	121500	242380065	2980	2980	2980	2980	0
427	20250326	121400	242380065	2980	2980	2980	2980	0
428	20250326	121300	242380065	2980	2980	2980	2980	0
429	20250326	121200	242380065	2980	2980	2980	2980	0
430	20250326	121100	242380065	2980	2980	2980	2980	0
431	20250326	121000	242380065	2980	2980	2980	2980	0
432	20250326	120900	242380065	2980	2980	2980	2980	30
433	20250326	120800	242290665	2980	2980	2980	2980	0
434	20250326	120700	242290665	2980	2980	2980	2980	0
435	20250326	120600	242290665	2980	2980	2980	2980	0
436	20250326	120500	242290665	2980	2980	2980	2980	0
437	20250326	120400	242290665	2980	2980	2980	2980	0
438	20250326	120300	242290665	2980	2980	2980	2980	1
439	20250326	120200	242287685	2975	2975	2975	2975	300
440	20250326	120100	241395185	2980	2980	2980	2980	1
441	20250326	120000	241392205	2975	2975	2975	2975	0
442	20250326	115900	241392205	2975	2975	2975	2975	0
443	20250326	115800	241392205	2975	2975	2975	2975	1980
444	20250326	115700	235501705	2980	2980	2980	2980	0
445	20250326	115600	235501705	2980	2980	2980	2980	402
446	20250326	115500	234303745	2980	2980	2980	2980	0
447	20250326	115400	234303745	2980	2980	2980	2980	0
448	20250326	115300	234303745	2980	2980	2980	2980	0
449	20250326	115200	234303745	2980	2980	2980	2980	0
450	20250326	115100	234303745	2980	2980	2980	2980	50
451	20250326	115000	234154745	2980	2980	2980	2980	67
452	20250326	114900	233955085	2980	2980	2980	2980	0
453	20250326	114800	233955085	2980	2980	2980	2980	0
454	20250326	114700	233955085	2980	2980	2980	2980	0
455	20250326	114600	233955085	2980	2980	2980	2980	0
456	20250326	114500	233955085	2980	2980	2980	2980	0
457	20250326	114400	233955085	2980	2980	2980	2980	0
458	20250326	114300	233955085	2980	2980	2980	2980	0
459	20250326	114200	233955085	2980	2980	2980	2980	0
460	20250326	114100	233955085	2980	2980	2980	2980	0
461	20250326	114000	233955085	2980	2980	2980	2980	0
462	20250326	113900	233955085	2980	2980	2980	2980	0
463	20250326	113800	233955085	2980	2980	2980	2980	500
464	20250326	113700	232465085	2980	2980	2980	2980	32
465	20250326	113600	232369725	2980	2975	2980	2975	409
466	20250326	113500	231151450	2980	2980	2980	2980	0
467	20250326	113400	231151450	2980	2980	2980	2980	46
468	20250326	113300	231014370	2980	2980	2980	2980	122
469	20250326	113200	230650810	2985	2975	2985	2975	1680
470	20250326	113100	225637560	2975	2975	2975	2975	170
471	20250326	113000	225131810	2975	2975	2975	2975	183
472	20250326	112900	224587385	2975	2975	2975	2975	0
473	20250326	112800	224587385	2975	2975	2975	2975	392
474	20250326	112700	223421185	2975	2975	2975	2975	300
475	20250326	112600	222528685	2980	2980	2980	2980	0
476	20250326	112500	222528685	2980	2975	2980	2975	1680
477	20250326	112400	217527110	2975	2975	2975	2975	0
478	20250326	112300	217527110	2975	2975	2975	2975	100
479	20250326	112200	217229610	2975	2975	2975	2975	0
480	20250326	112100	217229610	2975	2975	2975	2975	0
481	20250326	112000	217229610	2975	2975	2975	2975	0
482	20250326	111900	217229610	2975	2975	2975	2975	0
483	20250326	111800	217229610	2975	2975	2975	2975	0
484	20250326	111700	217229610	2975	2975	2975	2975	100
485	20250326	111600	216932110	2975	2970	2975	2970	196
486	20250326	111500	216349985	2975	2975	2975	2975	1
487	20250326	111400	216347010	2970	2975	2975	2970	450
488	20250326	111300	215008510	2975	2975	2975	2975	0
489	20250326	111200	215008510	2975	2975	2975	2975	1
490	20250326	111100	215005535	2970	2975	2975	2970	166
491	20250326	111000	214511735	2980	2980	2980	2980	0
492	20250326	110900	214511735	2980	2980	2980	2980	0
493	20250326	110800	214511735	2980	2980	2980	2980	0
494	20250326	110700	214511735	2980	2980	2980	2980	0
495	20250326	110600	214511735	2980	2980	2980	2980	0
496	20250326	110500	214511735	2980	2980	2980	2980	1
497	20250326	110400	214508755	2980	2980	2980	2980	0
498	20250326	110300	214508755	2980	2980	2980	2980	1
499	20250326	110200	214505775	2975	2975	2975	2975	869
500	20250326	110100	211920500	2980	2980	2980	2980	0
501	20250326	110000	211920500	2980	2980	2980	2980	0
502	20250326	105900	211920500	2980	2980	2980	2980	0
503	20250326	105800	211920500	2980	2980	2980	2980	0
504	20250326	105700	211920500	2980	2980	2980	2980	0
505	20250326	105600	211920500	2980	2980	2980	2980	0
506	20250326	105500	211920500	2980	2980	2980	2980	0
507	20250326	105400	211920500	2980	2980	2980	2980	52
508	20250326	105300	211765540	2980	2980	2980	2980	0
509	20250326	105200	211765540	2980	2980	2980	2980	0
510	20250326	105100	211765540	2980	2980	2980	2980	0
511	20250326	105000	211765540	2980	2980	2980	2970	2517
512	20250326	104900	204290030	2970	2970	2970	2970	7581
513	20250326	104800	181774460	2970	2970	2970	2970	0
514	20250326	104700	181774460	2970	2975	2975	2970	5606
515	20250326	104600	165099880	2975	2975	2975	2975	20
516	20250326	104500	165040380	2980	2980	2980	2980	53
517	20250326	104400	164882440	2980	2980	2980	2980	33
518	20250326	104300	164784100	2980	2980	2980	2980	0
519	20250326	104200	164784100	2980	2980	2980	2980	0
520	20250326	104100	164784100	2980	2980	2980	2980	0
521	20250326	104000	164784100	2980	2980	2980	2980	437
522	20250326	103900	163481840	2980	2980	2980	2980	0
523	20250326	103800	163481840	2980	2980	2980	2980	0
524	20250326	103700	163481840	2980	2975	2980	2975	806
525	20250326	103600	161083985	2980	2980	2980	2980	2495
526	20250326	103500	153648885	2985	2980	2985	2980	358
527	20250326	103400	152580810	2990	2990	2990	2990	0
528	20250326	103300	152580810	2990	2990	2990	2990	0
529	20250326	103200	152580810	2990	2990	2990	2990	0
530	20250326	103100	152580810	2990	2990	2990	2990	1
531	20250326	103000	152577820	2990	2990	2990	2990	0
532	20250326	102900	152577820	2990	2985	2990	2975	2165
533	20250326	102800	146123740	2985	2985	2985	2985	0
534	20250326	102700	146123740	2985	2985	2985	2985	1
535	20250326	102600	146120755	2980	2980	2980	2980	452
536	20250326	102500	144773795	2985	2985	2985	2985	5
537	20250326	102400	144758870	2985	2990	2990	2985	9
538	20250326	102300	144731980	2985	2985	2985	2985	1
539	20250326	102200	144728995	2985	2990	2990	2985	33
540	20250326	102100	144630435	2990	2985	2990	2985	34
541	20250326	102000	144528785	2990	2990	2990	2990	0
542	20250326	101900	144528785	2990	2990	2990	2990	0
543	20250326	101800	144528785	2990	2985	2990	2985	1861
544	20250326	101700	138973695	2990	2990	2990	2990	0
545	20250326	101600	138973695	2990	2990	2990	2990	1
546	20250326	101500	138970705	2985	2980	2985	2980	537
547	20250326	101400	137367800	2985	2985	2985	2985	0
548	20250326	101300	137367800	2985	2985	2985	2985	0
549	20250326	101200	137367800	2985	2985	2985	2985	0
550	20250326	101100	137367800	2985	2985	2985	2985	0
551	20250326	101000	137367800	2985	2985	2985	2985	4
552	20250326	100900	137355860	2985	2985	2985	2985	1
553	20250326	100800	137352875	2985	2985	2985	2985	10
554	20250326	100700	137323025	2985	2985	2985	2985	0
555	20250326	100600	137323025	2985	2985	2985	2985	335
556	20250326	100500	136323050	2980	2980	2980	2980	0
557	20250326	100400	136323050	2980	2980	2980	2980	0
558	20250326	100300	136323050	2980	2980	2980	2980	0
559	20250326	100200	136323050	2980	2980	2980	2980	0
560	20250326	100100	136323050	2980	2980	2980	2980	0
561	20250326	100000	136323050	2980	2980	2980	2980	162
562	20250326	095900	135840290	2980	2980	2980	2980	138
563	20250326	095800	135429050	2980	2980	2980	2980	2
564	20250326	095700	135423090	2975	2975	2975	2975	1200
565	20250326	095600	131853090	2975	2975	2975	2975	0
566	20250326	095500	131853090	2975	2975	2975	2975	0
567	20250326	095400	131853090	2975	2975	2975	2975	704
568	20250326	095300	129758690	2975	2975	2975	2975	250
569	20250326	095200	129014940	2975	2975	2975	2975	248
570	20250326	095100	128277140	2975	2975	2975	2975	250
571	20250326	095000	127533390	2975	2975	2975	2975	1000
572	20250326	094900	124558390	2975	2975	2975	2975	4
573	20250326	094800	124546490	2985	2985	2985	2980	201
574	20250326	094700	123946510	2985	2985	2985	2985	0
575	20250326	094600	123946510	2985	2985	2985	2985	0
576	20250326	094500	123946510	2985	2980	2985	2975	55
577	20250326	094400	123782665	2980	2980	2980	2980	66
578	20250326	094300	123585985	2975	2975	2975	2975	3100
579	20250326	094200	114363485	2975	2975	2975	2975	0
580	20250326	094100	114363485	2975	2975	2975	2975	100
581	20250326	094000	114065985	2970	2970	2970	2970	0
582	20250326	093900	114065985	2970	2970	2970	2970	463
583	20250326	093800	112690875	2965	2965	2965	2965	0
584	20250326	093700	112690875	2965	2965	2965	2965	720
585	20250326	093600	110556075	2960	2960	2960	2960	1000
586	20250326	093500	107596075	2965	2965	2965	2955	157
587	20250326	093400	107131865	2965	2965	2965	2965	20
588	20250326	093300	107072565	2965	2950	2965	2950	152
589	20250326	093200	106624140	2950	2965	2965	2950	2514
590	20250326	093100	99195435	2960	2960	2960	2960	0
591	20250326	093000	99195435	2960	2970	2975	2955	3784
592	20250326	092900	88002565	2960	2970	2970	2960	2615
593	20250326	092800	80250995	2970	2975	2975	2970	1228
594	20250326	092700	76603695	2975	2980	2990	2975	2781
595	20250326	092600	68321305	2980	2985	2985	2980	3517
596	20250326	092500	57824920	2985	2985	2985	2985	612
597	20250326	092400	55998100	3000	2995	3000	2995	110
598	20250326	092300	55668110	2990	2990	2990	2990	2007
599	20250326	092200	49667180	2995	3000	3000	2995	11
600	20250326	092100	49634230	2995	2995	2995	2995	10
601	20250326	092000	49604280	3005	2995	3005	2995	105
602	20250326	091900	49289755	2995	3000	3000	2995	1500
603	20250326	091800	44792255	3000	2990	3000	2990	3993
604	20250326	091700	32853175	3000	3000	3000	3000	0
605	20250326	091600	32853175	3000	3000	3000	3000	249
606	20250326	091500	32106175	3000	2995	3000	2995	1477
607	20250326	091400	27682555	3000	3000	3000	2995	2652
608	20250326	091300	19731795	3005	3010	3010	3000	1660
609	20250326	091200	14743920	3010	3010	3010	3010	51
610	20250326	091100	14590410	3010	3010	3010	3010	1
611	20250326	091000	14587400	3010	3010	3010	3005	1314
612	20250326	090900	10634775	3010	3010	3010	3010	53
613	20250326	090800	10475245	3015	3010	3015	3010	479
614	20250326	090700	9033405	3010	3010	3010	3010	78
615	20250326	090600	8798625	3010	3010	3010	3010	974
616	20250326	090500	5866885	3015	3010	3015	3010	30
617	20250326	090400	5776440	3000	3010	3015	3000	457
618	20250326	090300	4400630	3010	3005	3010	3005	320
619	20250326	090200	3437965	3000	3000	3010	2995	592
620	20250326	090100	1662000	3000	3000	3000	3000	0
621	20250326	090000	1662000	3000	3000	3000	3000	554