KissMeData/036000/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191900	192556122	2705	2705	2705	2705	1778
3	20250326	191800	192556122	2705	2705	2705	2705	0
4	20250326	191700	192556122	2705	2705	2705	2705	0
5	20250326	191600	192556122	2705	2705	2705	2705	0
6	20250326	191500	192556122	2705	2705	2705	2705	0
7	20250326	191400	192556122	2705	2705	2705	2705	0
8	20250326	191300	192556122	2705	2705	2705	2705	0
9	20250326	191200	192556122	2705	2705	2705	2705	0
10	20250326	191100	192556122	2705	2705	2705	2705	0
11	20250326	191000	192556122	2705	2705	2705	2705	0
12	20250326	190900	192556122	2705	2705	2705	2705	0
13	20250326	190800	192556122	2705	2705	2705	2705	0
14	20250326	190700	192556122	2705	2705	2705	2705	0
15	20250326	190600	192556122	2705	2705	2705	2705	0
16	20250326	190500	192556122	2705	2705	2705	2705	0
17	20250326	190400	192556122	2705	2705	2705	2705	0
18	20250326	190300	192556122	2705	2705	2705	2705	0
19	20250326	190200	192556122	2705	2705	2705	2705	0
20	20250326	190100	192556122	2705	2705	2705	2705	0
21	20250326	190000	192556122	2705	2705	2705	2705	0
22	20250326	185900	192556122	2705	2705	2705	2705	0
23	20250326	185800	192556122	2705	2705	2705	2705	0
24	20250326	185700	192556122	2705	2705	2705	2705	0
25	20250326	185600	192556122	2705	2705	2705	2705	0
26	20250326	185500	192556122	2705	2705	2705	2705	0
27	20250326	185400	192556122	2705	2705	2705	2705	0
28	20250326	185300	192556122	2705	2705	2705	2705	0
29	20250326	185200	192556122	2705	2705	2705	2705	0
30	20250326	185100	192556122	2705	2705	2705	2705	0
31	20250326	185000	192556122	2705	2705	2705	2705	0
32	20250326	184900	192556122	2705	2705	2705	2705	1778
33	20250326	184800	192556122	2705	2705	2705	2705	0
34	20250326	184700	192556122	2705	2705	2705	2705	0
35	20250326	184600	192556122	2705	2705	2705	2705	0
36	20250326	184500	192556122	2705	2705	2705	2705	0
37	20250326	184400	192556122	2705	2705	2705	2705	0
38	20250326	184300	192556122	2705	2705	2705	2705	0
39	20250326	184200	192556122	2705	2705	2705	2705	0
40	20250326	184100	192556122	2705	2705	2705	2705	0
41	20250326	184000	192556122	2705	2705	2705	2705	0
42	20250326	183900	192556122	2705	2705	2705	2705	0
43	20250326	183800	192556122	2705	2705	2705	2705	0
44	20250326	183700	192556122	2705	2705	2705	2705	0
45	20250326	183600	192556122	2705	2705	2705	2705	0
46	20250326	183500	192556122	2705	2705	2705	2705	0
47	20250326	183400	192556122	2705	2705	2705	2705	0
48	20250326	183300	192556122	2705	2705	2705	2705	0
49	20250326	183200	192556122	2705	2705	2705	2705	0
50	20250326	183100	192556122	2705	2705	2705	2705	0
51	20250326	183000	192556122	2705	2705	2705	2705	0
52	20250326	182900	192556122	2705	2705	2705	2705	0
53	20250326	182800	192556122	2705	2705	2705	2705	0
54	20250326	182700	192556122	2705	2705	2705	2705	0
55	20250326	182600	192556122	2705	2705	2705	2705	0
56	20250326	182500	192556122	2705	2705	2705	2705	0
57	20250326	182400	192556122	2705	2705	2705	2705	0
58	20250326	182300	192556122	2705	2705	2705	2705	0
59	20250326	182200	192556122	2705	2705	2705	2705	0
60	20250326	182100	192556122	2705	2705	2705	2705	0
61	20250326	182000	192556122	2705	2705	2705	2705	0
62	20250326	181900	192556122	2705	2705	2705	2705	1778
63	20250326	181800	192556122	2705	2705	2705	2705	0
64	20250326	181700	192556122	2705	2705	2705	2705	0
65	20250326	181600	192556122	2705	2705	2705	2705	0
66	20250326	181500	192556122	2705	2705	2705	2705	0
67	20250326	181400	192556122	2705	2705	2705	2705	0
68	20250326	181300	192556122	2705	2705	2705	2705	0
69	20250326	181200	192556122	2705	2705	2705	2705	0
70	20250326	181100	192556122	2705	2705	2705	2705	0
71	20250326	181000	192556122	2705	2705	2705	2705	0
72	20250326	180900	192556122	2705	2705	2705	2705	0
73	20250326	180800	192556122	2705	2705	2705	2705	0
74	20250326	180700	192556122	2705	2705	2705	2705	0
75	20250326	180600	192556122	2705	2705	2705	2705	0
76	20250326	180500	192556122	2705	2705	2705	2705	0
77	20250326	180400	192556122	2705	2705	2705	2705	0
78	20250326	180300	192556122	2705	2705	2705	2705	0
79	20250326	180200	192556122	2705	2705	2705	2705	0
80	20250326	180100	192556122	2705	2705	2705	2705	0
81	20250326	180000	192556122	2705	2705	2705	2705	0
82	20250326	175900	192556122	2705	2705	2705	2705	0
83	20250326	175800	192556122	2705	2705	2705	2705	0
84	20250326	175700	192556122	2705	2705	2705	2705	0
85	20250326	175600	192556122	2705	2705	2705	2705	0
86	20250326	175500	192556122	2705	2705	2705	2705	0
87	20250326	175400	192556122	2705	2705	2705	2705	0
88	20250326	175300	192556122	2705	2705	2705	2705	0
89	20250326	175200	192556122	2705	2705	2705	2705	0
90	20250326	175100	192556122	2705	2705	2705	2705	0
91	20250326	175000	192556122	2705	2705	2705	2705	0
92	20250326	174900	192556122	2705	2705	2705	2705	1778
93	20250326	174800	192556122	2705	2705	2705	2705	0
94	20250326	174700	192556122	2705	2705	2705	2705	0
95	20250326	174600	192556122	2705	2705	2705	2705	0
96	20250326	174500	192556122	2705	2705	2705	2705	0
97	20250326	174400	192556122	2705	2705	2705	2705	0
98	20250326	174300	192556122	2705	2705	2705	2705	0
99	20250326	174200	192556122	2705	2705	2705	2705	0
100	20250326	174100	192556122	2705	2705	2705	2705	0
101	20250326	174000	192556122	2705	2705	2705	2705	0
102	20250326	173900	192556122	2705	2705	2705	2705	0
103	20250326	173800	192556122	2705	2705	2705	2705	0
104	20250326	173700	192556122	2705	2705	2705	2705	0
105	20250326	173600	192556122	2705	2705	2705	2705	0
106	20250326	173500	192556122	2705	2705	2705	2705	0
107	20250326	173400	192556122	2705	2705	2705	2705	0
108	20250326	173300	192556122	2705	2705	2705	2705	0
109	20250326	173200	192556122	2705	2705	2705	2705	0
110	20250326	173100	192556122	2705	2705	2705	2705	0
111	20250326	173000	192556122	2705	2705	2705	2705	0
112	20250326	172900	192556122	2705	2705	2705	2705	0
113	20250326	172800	192556122	2705	2705	2705	2705	0
114	20250326	172700	192556122	2705	2705	2705	2705	0
115	20250326	172600	192556122	2705	2705	2705	2705	0
116	20250326	172500	192556122	2705	2705	2705	2705	0
117	20250326	172400	192556122	2705	2705	2705	2705	0
118	20250326	172300	192556122	2705	2705	2705	2705	0
119	20250326	172200	192556122	2705	2705	2705	2705	0
120	20250326	172100	192556122	2705	2705	2705	2705	0
121	20250326	172000	192556122	2705	2705	2705	2705	0
122	20250326	171900	192556122	2705	2705	2705	2705	1778
123	20250326	171800	192556122	2705	2705	2705	2705	0
124	20250326	171700	192556122	2705	2705	2705	2705	0
125	20250326	171600	192556122	2705	2705	2705	2705	0
126	20250326	171500	192556122	2705	2705	2705	2705	0
127	20250326	171400	192556122	2705	2705	2705	2705	0
128	20250326	171300	192556122	2705	2705	2705	2705	0
129	20250326	171200	192556122	2705	2705	2705	2705	0
130	20250326	171100	192556122	2705	2705	2705	2705	0
131	20250326	171000	192556122	2705	2705	2705	2705	0
132	20250326	170900	192556122	2705	2705	2705	2705	0
133	20250326	170800	192556122	2705	2705	2705	2705	0
134	20250326	170700	192556122	2705	2705	2705	2705	0
135	20250326	170600	192556122	2705	2705	2705	2705	0
136	20250326	170500	192556122	2705	2705	2705	2705	0
137	20250326	170400	192556122	2705	2705	2705	2705	0
138	20250326	170300	192556122	2705	2705	2705	2705	0
139	20250326	170200	192556122	2705	2705	2705	2705	0
140	20250326	170100	192556122	2705	2705	2705	2705	0
141	20250326	170000	192556122	2705	2705	2705	2705	0
142	20250326	165900	192556122	2705	2705	2705	2705	0
143	20250326	165800	192556122	2705	2705	2705	2705	0
144	20250326	165700	192556122	2705	2705	2705	2705	0
145	20250326	165600	192556122	2705	2705	2705	2705	0
146	20250326	165500	192556122	2705	2705	2705	2705	0
147	20250326	165400	192556122	2705	2705	2705	2705	0
148	20250326	165300	192556122	2705	2705	2705	2705	0
149	20250326	165200	192556122	2705	2705	2705	2705	0
150	20250326	165100	192556122	2705	2705	2705	2705	0
151	20250326	165000	192556122	2705	2705	2705	2705	0
152	20250326	164900	192556122	2705	2705	2705	2705	1778
153	20250326	164800	192556122	2705	2705	2705	2705	0
154	20250326	164700	192556122	2705	2705	2705	2705	0
155	20250326	164600	192556122	2705	2705	2705	2705	0
156	20250326	164500	192556122	2705	2705	2705	2705	0
157	20250326	164400	192556122	2705	2705	2705	2705	0
158	20250326	164300	192556122	2705	2705	2705	2705	0
159	20250326	164200	192556122	2705	2705	2705	2705	0
160	20250326	164100	192556122	2705	2705	2705	2705	0
161	20250326	164000	192556122	2705	2705	2705	2705	0
162	20250326	163900	192556122	2705	2705	2705	2705	0
163	20250326	163800	192556122	2705	2705	2705	2705	0
164	20250326	163700	192556122	2705	2705	2705	2705	0
165	20250326	163600	192556122	2705	2705	2705	2705	0
166	20250326	163500	192556122	2705	2705	2705	2705	0
167	20250326	163400	192556122	2705	2705	2705	2705	0
168	20250326	163300	192556122	2705	2705	2705	2705	0
169	20250326	163200	192556122	2705	2705	2705	2705	0
170	20250326	163100	192556122	2705	2705	2705	2705	0
171	20250326	163000	192556122	2705	2705	2705	2705	0
172	20250326	162900	192556122	2705	2705	2705	2705	0
173	20250326	162800	192556122	2705	2705	2705	2705	0
174	20250326	162700	192556122	2705	2705	2705	2705	0
175	20250326	162600	192556122	2705	2705	2705	2705	0
176	20250326	162500	192556122	2705	2705	2705	2705	0
177	20250326	162400	192556122	2705	2705	2705	2705	0
178	20250326	162300	192556122	2705	2705	2705	2705	0
179	20250326	162200	192556122	2705	2705	2705	2705	0
180	20250326	162100	192556122	2705	2705	2705	2705	0
181	20250326	162000	192556122	2705	2705	2705	2705	0
182	20250326	161900	192556122	2705	2705	2705	2705	1778
183	20250326	161800	192556122	2705	2705	2705	2705	0
184	20250326	161700	192556122	2705	2705	2705	2705	0
185	20250326	161600	192556122	2705	2705	2705	2705	0
186	20250326	161500	192556122	2705	2705	2705	2705	0
187	20250326	161400	192556122	2705	2705	2705	2705	0
188	20250326	161300	192556122	2705	2705	2705	2705	0
189	20250326	161200	192556122	2705	2705	2705	2705	0
190	20250326	161100	192556122	2705	2705	2705	2705	0
191	20250326	161000	192556122	2705	2705	2705	2705	0
192	20250326	160900	192556122	2705	2705	2705	2705	0
193	20250326	160800	192556122	2705	2705	2705	2705	0
194	20250326	160700	192556122	2705	2705	2705	2705	0
195	20250326	160600	192556122	2705	2705	2705	2705	0
196	20250326	160500	192556122	2705	2705	2705	2705	0
197	20250326	160400	192556122	2705	2705	2705	2705	0
198	20250326	160300	192556122	2705	2705	2705	2705	0
199	20250326	160200	192556122	2705	2705	2705	2705	0
200	20250326	160100	192556122	2705	2705	2705	2705	0
201	20250326	160000	192556122	2705	2705	2705	2705	0
202	20250326	155900	192556122	2705	2705	2705	2705	0
203	20250326	155800	192556122	2705	2705	2705	2705	0
204	20250326	155700	192556122	2705	2705	2705	2705	0
205	20250326	155600	192556122	2705	2705	2705	2705	0
206	20250326	155500	192556122	2705	2705	2705	2705	0
207	20250326	155400	192556122	2705	2705	2705	2705	0
208	20250326	155300	192556122	2705	2705	2705	2705	0
209	20250326	155200	192556122	2705	2705	2705	2705	0
210	20250326	155100	192556122	2705	2705	2705	2705	0
211	20250326	155000	192556122	2705	2705	2705	2705	0
212	20250326	154900	192556122	2705	2705	2705	2705	1778
213	20250326	154800	192556122	2705	2705	2705	2705	0
214	20250326	154700	192556122	2705	2705	2705	2705	0
215	20250326	154600	192556122	2705	2705	2705	2705	0
216	20250326	154500	192556122	2705	2705	2705	2705	0
217	20250326	154400	192556122	2705	2705	2705	2705	0
218	20250326	154300	192556122	2705	2705	2705	2705	0
219	20250326	154200	192556122	2705	2705	2705	2705	0
220	20250326	154100	192556122	2705	2705	2705	2705	0
221	20250326	154000	192556122	2705	2705	2705	2705	0
222	20250326	153900	192556122	2705	2705	2705	2705	0
223	20250326	153800	192556122	2705	2705	2705	2705	0
224	20250326	153700	192556122	2705	2705	2705	2705	0
225	20250326	153600	192556122	2705	2705	2705	2705	0
226	20250326	153500	192556122	2705	2705	2705	2705	0
227	20250326	153400	192556122	2705	2705	2705	2705	0
228	20250326	153300	192556122	2705	2705	2705	2705	0
229	20250326	153200	192556122	2705	2705	2705	2705	0
230	20250326	153100	192556122	2705	2705	2705	2705	0
231	20250326	153000	192556122	2705	2705	2705	2705	1778
232	20250326	152900	187746632	2695	2695	2695	2695	0
233	20250326	152800	187746632	2695	2695	2695	2695	0
234	20250326	152700	187746632	2695	2695	2695	2695	0
235	20250326	152600	187746632	2695	2695	2695	2695	0
236	20250326	152500	187746632	2695	2695	2695	2695	0
237	20250326	152400	187746632	2695	2695	2695	2695	0
238	20250326	152300	187746632	2695	2695	2695	2695	0
239	20250326	152200	187746632	2695	2695	2695	2695	0
240	20250326	152100	187746632	2695	2695	2695	2695	0
241	20250326	152000	187746632	2695	2695	2695	2695	0
242	20250326	151900	187746632	2695	2700	2700	2670	27
243	20250326	151800	187673947	2710	2710	2710	2710	0
244	20250326	151700	187673947	2710	2710	2710	2705	49
245	20250326	151600	187541307	2715	2690	2715	2690	14
246	20250326	151500	187503622	2715	2715	2715	2715	0
247	20250326	151400	187503622	2715	2705	2715	2690	2366
248	20250326	151300	181126405	2715	2715	2715	2715	6
249	20250326	151200	181110115	2715	2705	2715	2705	5
250	20250326	151100	181096580	2720	2720	2720	2720	575
251	20250326	151000	179532580	2720	2720	2720	2720	0
252	20250326	150900	179532580	2720	2720	2720	2720	7
253	20250326	150800	179513540	2715	2720	2720	2715	300
254	20250326	150700	178698790	2720	2715	2720	2715	417
255	20250326	150600	177566590	2715	2695	2720	2695	4325
256	20250326	150500	165852280	2705	2705	2705	2705	93
257	20250326	150400	165600715	2690	2690	2690	2690	0
258	20250326	150300	165600715	2690	2690	2690	2690	0
259	20250326	150200	165600715	2690	2690	2690	2690	300
260	20250326	150100	164793715	2705	2705	2705	2705	0
261	20250326	150000	164793715	2705	2705	2705	2705	10
262	20250326	145900	164766665	2690	2690	2690	2690	30
263	20250326	145800	164685965	2710	2710	2710	2710	0
264	20250326	145700	164685965	2710	2710	2710	2710	0
265	20250326	145600	164685965	2710	2710	2710	2710	0
266	20250326	145500	164685965	2710	2710	2710	2710	0
267	20250326	145400	164685965	2710	2710	2710	2710	1
268	20250326	145300	164683255	2690	2690	2690	2690	300
269	20250326	145200	163876255	2710	2710	2710	2710	0
270	20250326	145100	163876255	2710	2690	2710	2690	1002
271	20250326	145000	161172855	2690	2690	2690	2690	0
272	20250326	144900	161172855	2690	2690	2690	2690	1
273	20250326	144800	161170165	2710	2690	2710	2690	896
274	20250326	144700	158750965	2680	2680	2680	2680	400
275	20250326	144600	157678965	2690	2690	2690	2690	0
276	20250326	144500	157678965	2690	2690	2690	2690	0
277	20250326	144400	157678965	2690	2680	2690	2680	1054
278	20250326	144300	154853765	2680	2680	2680	2680	400
279	20250326	144200	153781765	2690	2690	2690	2690	0
280	20250326	144100	153781765	2690	2690	2690	2690	2
281	20250326	144000	153776385	2690	2690	2690	2690	1
282	20250326	143900	153773695	2680	2680	2680	2680	0
283	20250326	143800	153773695	2680	2680	2680	2680	0
284	20250326	143700	153773695	2680	2680	2680	2680	100
285	20250326	143600	153505695	2680	2680	2680	2680	1023
286	20250326	143500	150764055	2690	2690	2690	2690	1
287	20250326	143400	150761365	2675	2675	2675	2675	0
288	20250326	143300	150761365	2675	2675	2675	2675	9
289	20250326	143200	150737290	2675	2675	2675	2675	5
290	20250326	143100	150723915	2695	2695	2695	2695	0
291	20250326	143000	150723915	2695	2685	2695	2685	1303
292	20250326	142900	147224170	2675	2675	2675	2675	23
293	20250326	142800	147162645	2675	2675	2675	2675	0
294	20250326	142700	147162645	2675	2670	2675	2670	9
295	20250326	142600	147138610	2660	2660	2660	2660	487
296	20250326	142500	145843190	2665	2670	2670	2665	2213
297	20250326	142400	139936975	2675	2675	2675	2675	1
298	20250326	142300	139934300	2675	2675	2675	2675	0
299	20250326	142200	139934300	2675	2675	2675	2675	1
300	20250326	142100	139931625	2670	2670	2670	2670	200
301	20250326	142000	139397625	2670	2670	2670	2670	0
302	20250326	141900	139397625	2670	2670	2670	2670	0
303	20250326	141800	139397625	2670	2670	2670	2670	0
304	20250326	141700	139397625	2670	2670	2670	2670	100
305	20250326	141600	139130625	2670	2670	2670	2670	0
306	20250326	141500	139130625	2670	2670	2670	2670	50
307	20250326	141400	138997125	2675	2675	2675	2675	0
308	20250326	141300	138997125	2675	2675	2675	2675	0
309	20250326	141200	138997125	2675	2675	2675	2675	0
310	20250326	141100	138997125	2675	2675	2675	2675	0
311	20250326	141000	138997125	2675	2675	2675	2675	2
312	20250326	140900	138991775	2670	2670	2670	2670	0
313	20250326	140800	138991775	2670	2670	2670	2670	10
314	20250326	140700	138965075	2670	2670	2670	2670	10
315	20250326	140600	138938375	2675	2670	2675	2670	695
316	20250326	140500	137082690	2670	2670	2670	2670	0
317	20250326	140400	137082690	2670	2670	2670	2670	0
318	20250326	140300	137082690	2670	2670	2670	2670	0
319	20250326	140200	137082690	2670	2670	2670	2670	1
320	20250326	140100	137080020	2675	2670	2675	2670	276
321	20250326	140000	136343080	2675	2675	2675	2675	0
322	20250326	135900	136343080	2675	2675	2675	2675	0
323	20250326	135800	136343080	2675	2675	2675	2675	0
324	20250326	135700	136343080	2675	2675	2675	2675	404
325	20250326	135600	135262380	2675	2675	2675	2675	0
326	20250326	135500	135262380	2675	2675	2675	2675	0
327	20250326	135400	135262380	2675	2675	2675	2675	0
328	20250326	135300	135262380	2675	2675	2675	2675	0
329	20250326	135200	135262380	2675	2675	2675	2675	0
330	20250326	135100	135262380	2675	2675	2675	2675	0
331	20250326	135000	135262380	2675	2675	2675	2675	0
332	20250326	134900	135262380	2675	2675	2675	2675	1
333	20250326	134800	135259705	2670	2670	2670	2670	0
334	20250326	134700	135259705	2670	2670	2670	2670	0
335	20250326	134600	135259705	2670	2670	2670	2670	36
336	20250326	134500	135163585	2670	2670	2670	2670	0
337	20250326	134400	135163585	2670	2670	2670	2670	19
338	20250326	134300	135112855	2670	2670	2670	2670	0
339	20250326	134200	135112855	2670	2670	2670	2670	0
340	20250326	134100	135112855	2670	2670	2670	2670	0
341	20250326	134000	135112855	2670	2670	2670	2670	0
342	20250326	133900	135112855	2670	2670	2670	2670	0
343	20250326	133800	135112855	2670	2670	2670	2670	0
344	20250326	133700	135112855	2670	2670	2670	2670	0
345	20250326	133600	135112855	2670	2670	2670	2670	0
346	20250326	133500	135112855	2670	2670	2670	2670	0
347	20250326	133400	135112855	2670	2670	2670	2670	0
348	20250326	133300	135112855	2670	2670	2670	2670	0
349	20250326	133200	135112855	2670	2670	2670	2670	0
350	20250326	133100	135112855	2670	2670	2670	2670	1
351	20250326	133000	135110185	2665	2665	2665	2665	0
352	20250326	132900	135110185	2665	2665	2665	2665	0
353	20250326	132800	135110185	2665	2665	2665	2665	0
354	20250326	132700	135110185	2665	2665	2665	2665	71
355	20250326	132600	134920970	2670	2670	2670	2670	0
356	20250326	132500	134920970	2670	2670	2670	2670	340
357	20250326	132400	134013170	2675	2675	2675	2675	0
358	20250326	132300	134013170	2675	2660	2680	2660	3130
359	20250326	132200	125648620	2660	2660	2660	2660	56
360	20250326	132100	125499660	2660	2660	2660	2660	20
361	20250326	132000	125446460	2655	2655	2655	2655	100
362	20250326	131900	125180960	2660	2660	2660	2660	0
363	20250326	131800	125180960	2660	2660	2660	2660	0
364	20250326	131700	125180960	2660	2660	2660	2660	0
365	20250326	131600	125180960	2660	2660	2660	2660	0
366	20250326	131500	125180960	2660	2660	2660	2660	0
367	20250326	131400	125180960	2660	2660	2660	2660	0
368	20250326	131300	125180960	2660	2660	2660	2660	0
369	20250326	131200	125180960	2660	2660	2660	2660	0
370	20250326	131100	125180960	2660	2660	2660	2660	0
371	20250326	131000	125180960	2660	2660	2660	2660	0
372	20250326	130900	125180960	2660	2660	2660	2660	0
373	20250326	130800	125180960	2660	2660	2660	2660	0
374	20250326	130700	125180960	2660	2660	2660	2660	0
375	20250326	130600	125180960	2660	2660	2660	2660	0
376	20250326	130500	125180960	2660	2660	2660	2660	0
377	20250326	130400	125180960	2660	2660	2660	2660	0
378	20250326	130300	125180960	2660	2660	2660	2660	0
379	20250326	130200	125180960	2660	2660	2660	2660	0
380	20250326	130100	125180960	2660	2660	2660	2660	0
381	20250326	130000	125180960	2660	2660	2660	2660	0
382	20250326	125900	125180960	2660	2660	2660	2660	5
383	20250326	125800	125167660	2650	2650	2650	2650	500
384	20250326	125700	123842660	2655	2655	2655	2655	0
385	20250326	125600	123842660	2655	2655	2655	2655	0
386	20250326	125500	123842660	2655	2655	2655	2655	0
387	20250326	125400	123842660	2655	2655	2655	2655	0
388	20250326	125300	123842660	2655	2655	2655	2655	0
389	20250326	125200	123842660	2655	2655	2655	2655	0
390	20250326	125100	123842660	2655	2655	2655	2655	0
391	20250326	125000	123842660	2655	2655	2655	2655	0
392	20250326	124900	123842660	2655	2655	2655	2655	0
393	20250326	124800	123842660	2655	2655	2655	2655	0
394	20250326	124700	123842660	2655	2655	2655	2655	0
395	20250326	124600	123842660	2655	2655	2655	2655	0
396	20250326	124500	123842660	2655	2655	2655	2655	0
397	20250326	124400	123842660	2655	2655	2655	2655	2
398	20250326	124300	123837350	2650	2650	2650	2650	536
399	20250326	124200	122416950	2645	2645	2645	2645	0
400	20250326	124100	122416950	2645	2645	2645	2645	0
401	20250326	124000	122416950	2645	2645	2645	2645	268
402	20250326	123900	121708090	2645	2645	2645	2645	0
403	20250326	123800	121708090	2645	2645	2645	2645	0
404	20250326	123700	121708090	2645	2645	2645	2645	6
405	20250326	123600	121692220	2645	2645	2645	2645	0
406	20250326	123500	121692220	2645	2645	2645	2645	0
407	20250326	123400	121692220	2645	2645	2645	2645	0
408	20250326	123300	121692220	2645	2645	2645	2645	0
409	20250326	123200	121692220	2645	2645	2645	2645	0
410	20250326	123100	121692220	2645	2645	2645	2645	1
411	20250326	123000	121689575	2645	2645	2645	2645	0
412	20250326	122900	121689575	2645	2645	2645	2645	1
413	20250326	122800	121686930	2635	2635	2635	2635	0
414	20250326	122700	121686930	2635	2640	2640	2635	632
415	20250326	122600	120020110	2645	2645	2645	2645	3
416	20250326	122500	120012175	2645	2645	2645	2645	0
417	20250326	122400	120012175	2645	2630	2645	2630	484
418	20250326	122300	118735815	2635	2640	2640	2635	352
419	20250326	122200	117808265	2650	2650	2650	2650	0
420	20250326	122100	117808265	2650	2650	2650	2650	0
421	20250326	122000	117808265	2650	2650	2650	2650	1
422	20250326	121900	117805615	2640	2640	2640	2640	258
423	20250326	121800	117124495	2645	2645	2645	2645	19
424	20250326	121700	117074240	2650	2650	2650	2650	0
425	20250326	121600	117074240	2650	2650	2650	2650	0
426	20250326	121500	117074240	2650	2650	2650	2650	1
427	20250326	121400	117071590	2645	2645	2645	2645	1750
428	20250326	121300	112442840	2665	2665	2665	2665	0
429	20250326	121200	112442840	2665	2665	2665	2665	0
430	20250326	121100	112442840	2665	2665	2665	2665	0
431	20250326	121000	112442840	2665	2665	2665	2665	0
432	20250326	120900	112442840	2665	2665	2665	2665	0
433	20250326	120800	112442840	2665	2665	2665	2665	1
434	20250326	120700	112440175	2645	2645	2645	2645	802
435	20250326	120600	110318885	2650	2665	2665	2650	1040
436	20250326	120500	107562285	2665	2655	2665	2655	19
437	20250326	120400	107511820	2650	2655	2655	2650	2052
438	20250326	120300	102074010	2665	2665	2665	2665	0
439	20250326	120200	102074010	2665	2665	2665	2665	0
440	20250326	120100	102074010	2665	2665	2665	2665	0
441	20250326	120000	102074010	2665	2665	2665	2665	0
442	20250326	115900	102074010	2665	2665	2665	2665	0
443	20250326	115800	102074010	2665	2665	2665	2665	0
444	20250326	115700	102074010	2665	2665	2665	2665	400
445	20250326	115600	101008010	2665	2665	2665	2665	0
446	20250326	115500	101008010	2665	2665	2665	2665	0
447	20250326	115400	101008010	2665	2665	2665	2665	0
448	20250326	115300	101008010	2665	2665	2665	2665	0
449	20250326	115200	101008010	2665	2665	2665	2665	0
450	20250326	115100	101008010	2665	2665	2665	2665	5
451	20250326	115000	100994685	2670	2670	2670	2670	0
452	20250326	114900	100994685	2670	2670	2670	2670	0
453	20250326	114800	100994685	2670	2670	2670	2670	0
454	20250326	114700	100994685	2670	2655	2670	2655	431
455	20250326	114600	99850365	2650	2650	2650	2650	0
456	20250326	114500	99850365	2650	2650	2650	2650	0
457	20250326	114400	99850365	2650	2650	2650	2650	0
458	20250326	114300	99850365	2650	2650	2650	2650	0
459	20250326	114200	99850365	2650	2650	2650	2650	0
460	20250326	114100	99850365	2650	2650	2650	2650	0
461	20250326	114000	99850365	2650	2650	2650	2650	68
462	20250326	113900	99670165	2650	2650	2650	2650	1000
463	20250326	113800	97020165	2650	2652	2652	2650	99
464	20250326	113700	96757795	2652	2652	2652	2652	10
465	20250326	113600	96731275	2655	2655	2655	2655	0
466	20250326	113500	96731275	2655	2655	2655	2655	0
467	20250326	113400	96731275	2655	2655	2655	2655	0
468	20250326	113300	96731275	2655	2655	2655	2655	0
469	20250326	113200	96731275	2655	2655	2655	2655	0
470	20250326	113100	96731275	2655	2655	2655	2655	0
471	20250326	113000	96731275	2655	2655	2655	2655	0
472	20250326	112900	96731275	2655	2655	2655	2655	0
473	20250326	112800	96731275	2655	2655	2655	2655	0
474	20250326	112700	96731275	2655	2655	2655	2655	1
475	20250326	112600	96728620	2650	2650	2650	2650	0
476	20250326	112500	96728620	2650	2650	2650	2650	0
477	20250326	112400	96728620	2650	2650	2650	2650	0
478	20250326	112300	96728620	2650	2650	2650	2650	0
479	20250326	112200	96728620	2650	2650	2650	2650	0
480	20250326	112100	96728620	2650	2655	2655	2650	582
481	20250326	112000	95186315	2650	2650	2650	2650	1462
482	20250326	111900	91312015	2655	2655	2655	2655	0
483	20250326	111800	91312015	2655	2655	2655	2655	0
484	20250326	111700	91312015	2655	2655	2655	2655	1
485	20250326	111600	91309360	2650	2650	2650	2650	258
486	20250326	111500	90625660	2650	2650	2650	2650	100
487	20250326	111400	90360660	2650	2650	2650	2650	0
488	20250326	111300	90360660	2650	2650	2650	2650	3
489	20250326	111200	90352710	2645	2645	2645	2645	0
490	20250326	111100	90352710	2645	2645	2645	2645	0
491	20250326	111000	90352710	2645	2650	2650	2645	713
492	20250326	110900	88463665	2660	2660	2660	2660	0
493	20250326	110800	88463665	2660	2660	2660	2660	0
494	20250326	110700	88463665	2660	2660	2660	2660	0
495	20250326	110600	88463665	2660	2660	2660	2660	0
496	20250326	110500	88463665	2660	2660	2660	2660	1
497	20250326	110400	88461005	2650	2650	2650	2650	3
498	20250326	110300	88453055	2655	2655	2655	2655	0
499	20250326	110200	88453055	2655	2655	2655	2655	90
500	20250326	110100	88214105	2670	2670	2670	2655	22
501	20250326	110000	88155665	2655	2645	2655	2635	2170
502	20250326	105900	82435065	2660	2660	2660	2660	101
503	20250326	105800	82166405	2635	2635	2635	2635	0
504	20250326	105700	82166405	2635	2645	2645	2635	2138
505	20250326	105600	76522345	2655	2655	2655	2655	0
506	20250326	105500	76522345	2655	2655	2655	2640	1530
507	20250326	105400	72471665	2665	2665	2665	2665	0
508	20250326	105300	72471665	2665	2655	2665	2645	2139
509	20250326	105200	66802800	2665	2665	2665	2665	20
510	20250326	105100	66749500	2665	2665	2665	2665	0
511	20250326	105000	66749500	2665	2655	2665	2650	2139
512	20250326	104900	61078110	2665	2665	2665	2665	0
513	20250326	104800	61078110	2665	2665	2665	2665	1
514	20250326	104700	61075445	2650	2660	2660	2650	2139
515	20250326	104600	55399375	2675	2675	2675	2675	0
516	20250326	104500	55399375	2675	2675	2675	2675	0
517	20250326	104400	55399375	2675	2675	2675	2675	58
518	20250326	104300	55244225	2655	2670	2670	2655	2304
519	20250326	104200	49109010	2675	2675	2675	2675	0
520	20250326	104100	49109010	2675	2675	2675	2675	1
521	20250326	104000	49106335	2665	2675	2675	2665	31
522	20250326	103900	49023540	2675	2675	2675	2675	0
523	20250326	103800	49023540	2675	2675	2675	2675	1
524	20250326	103700	49020865	2675	2675	2675	2675	0
525	20250326	103600	49020865	2675	2675	2675	2675	20
526	20250326	103500	48967365	2675	2675	2675	2675	0
527	20250326	103400	48967365	2675	2675	2675	2675	1
528	20250326	103300	48964690	2665	2665	2665	2665	0
529	20250326	103200	48964690	2665	2665	2665	2665	0
530	20250326	103100	48964690	2665	2670	2670	2665	401
531	20250326	103000	47894085	2675	2675	2675	2675	22
532	20250326	102900	47835235	2680	2680	2680	2680	0
533	20250326	102800	47835235	2680	2680	2680	2680	20
534	20250326	102700	47781635	2675	2675	2675	2675	0
535	20250326	102600	47781635	2675	2675	2675	2675	0
536	20250326	102500	47781635	2675	2675	2675	2675	0
537	20250326	102400	47781635	2675	2675	2675	2675	0
538	20250326	102300	47781635	2675	2675	2675	2675	0
539	20250326	102200	47781635	2675	2675	2675	2675	0
540	20250326	102100	47781635	2675	2675	2675	2675	0
541	20250326	102000	47781635	2675	2675	2675	2675	12
542	20250326	101900	47749535	2675	2675	2675	2675	19
543	20250326	101800	47698710	2675	2675	2675	2675	0
544	20250326	101700	47698710	2675	2675	2675	2675	0
545	20250326	101600	47698710	2675	2675	2675	2675	0
546	20250326	101500	47698710	2675	2675	2675	2675	0
547	20250326	101400	47698710	2675	2675	2675	2675	0
548	20250326	101300	47698710	2675	2675	2675	2675	0
549	20250326	101200	47698710	2675	2675	2675	2675	20
550	20250326	101100	47645210	2670	2670	2670	2670	0
551	20250326	101000	47645210	2670	2670	2670	2670	160
552	20250326	100900	47218010	2675	2675	2675	2675	0
553	20250326	100800	47218010	2675	2675	2675	2675	0
554	20250326	100700	47218010	2675	2675	2675	2675	100
555	20250326	100600	46950510	2675	2675	2675	2675	11
556	20250326	100500	46921085	2675	2675	2675	2675	0
557	20250326	100400	46921085	2675	2665	2675	2665	725
558	20250326	100300	44986735	2665	2675	2675	2665	4000
559	20250326	100200	34291785	2675	2675	2675	2675	0
560	20250326	100100	34291785	2675	2675	2675	2675	0
561	20250326	100000	34291785	2675	2675	2675	2675	162
562	20250326	095900	33858435	2680	2680	2680	2680	5
563	20250326	095800	33845035	2680	2680	2680	2680	0
564	20250326	095700	33845035	2680	2680	2680	2680	9
565	20250326	095600	33820915	2680	2680	2680	2680	20
566	20250326	095500	33767315	2680	2680	2680	2680	0
567	20250326	095400	33767315	2680	2680	2680	2680	0
568	20250326	095300	33767315	2680	2680	2680	2680	0
569	20250326	095200	33767315	2680	2680	2680	2680	0
570	20250326	095100	33767315	2680	2680	2680	2680	1
571	20250326	095000	33764635	2675	2675	2675	2675	769
572	20250326	094900	31707560	2690	2690	2690	2690	5
573	20250326	094800	31694110	2690	2690	2690	2690	20
574	20250326	094700	31640310	2675	2675	2675	2675	5032
575	20250326	094600	18179710	2685	2685	2685	2685	0
576	20250326	094500	18179710	2685	2685	2685	2685	472
577	20250326	094400	16912390	2685	2680	2685	2680	5
578	20250326	094300	16898980	2685	2685	2685	2685	0
579	20250326	094200	16898980	2685	2685	2685	2685	0
580	20250326	094100	16898980	2685	2685	2685	2685	0
581	20250326	094000	16898980	2685	2685	2685	2685	20
582	20250326	093900	16845280	2685	2685	2685	2685	1
583	20250326	093800	16842595	2675	2675	2675	2675	3
584	20250326	093700	16834570	2690	2690	2690	2690	0
585	20250326	093600	16834570	2690	2675	2690	2670	616
586	20250326	093500	15187180	2690	2690	2690	2690	0
587	20250326	093400	15187180	2690	2690	2690	2690	0
588	20250326	093300	15187180	2690	2690	2690	2690	0
589	20250326	093200	15187180	2690	2675	2690	2675	30
590	20250326	093100	15106630	2690	2690	2690	2690	6
591	20250326	093000	15090490	2690	2680	2690	2680	613
592	20250326	092900	13447640	2695	2695	2695	2695	1
593	20250326	092800	13444945	2685	2695	2695	2685	2
594	20250326	092700	13439565	2685	2685	2685	2685	913
595	20250326	092600	10988160	2695	2695	2695	2695	0
596	20250326	092500	10988160	2695	2695	2695	2695	0
597	20250326	092400	10988160	2695	2695	2695	2695	16
598	20250326	092300	10945040	2690	2690	2690	2690	0
599	20250326	092200	10945040	2690	2690	2690	2690	0
600	20250326	092100	10945040	2690	2690	2690	2690	0
601	20250326	092000	10945040	2690	2705	2705	2685	159
602	20250326	091900	10518080	2690	2690	2690	2690	0
603	20250326	091800	10518080	2690	2690	2690	2690	0
604	20250326	091700	10518080	2690	2700	2700	2690	932
605	20250326	091600	8008900	2720	2720	2720	2720	20
606	20250326	091500	7954500	2700	2700	2700	2700	18
607	20250326	091400	7905900	2720	2720	2720	2720	0
608	20250326	091300	7905900	2720	2720	2720	2720	20
609	20250326	091200	7851500	2725	2705	2725	2705	152
610	20250326	091100	7437320	2690	2690	2690	2690	333
611	20250326	091000	6541550	2710	2710	2710	2710	0
612	20250326	090900	6541550	2710	2710	2710	2710	0
613	20250326	090800	6541550	2710	2710	2710	2710	20
614	20250326	090700	6487350	2710	2690	2710	2690	111
615	20250326	090600	6188740	2710	2690	2710	2690	4
616	20250326	090500	6177960	2695	2695	2695	2695	80
617	20250326	090400	5962360	2695	2695	2695	2695	0
618	20250326	090300	5962360	2695	2700	2700	2695	216
619	20250326	090200	5379310	2700	2700	2700	2700	4
620	20250326	090100	5368510	2710	2710	2710	2710	1625
621	20250326	090000	964760	2710	2710	2710	2710	356