KissMeData/033200/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191600	27197170	2820	2820	2820	2820	74
3	20250326	191500	27197170	2820	2820	2820	2820	0
4	20250326	191400	27197170	2820	2820	2820	2820	0
5	20250326	191300	27197170	2820	2820	2820	2820	0
6	20250326	191200	27197170	2820	2820	2820	2820	0
7	20250326	191100	27197170	2820	2820	2820	2820	0
8	20250326	191000	27197170	2820	2820	2820	2820	0
9	20250326	190900	27197170	2820	2820	2820	2820	0
10	20250326	190800	27197170	2820	2820	2820	2820	0
11	20250326	190700	27197170	2820	2820	2820	2820	0
12	20250326	190600	27197170	2820	2820	2820	2820	0
13	20250326	190500	27197170	2820	2820	2820	2820	0
14	20250326	190400	27197170	2820	2820	2820	2820	0
15	20250326	190300	27197170	2820	2820	2820	2820	0
16	20250326	190200	27197170	2820	2820	2820	2820	0
17	20250326	190100	27197170	2820	2820	2820	2820	0
18	20250326	190000	27197170	2820	2820	2820	2820	0
19	20250326	185900	27197170	2820	2820	2820	2820	0
20	20250326	185800	27197170	2820	2820	2820	2820	0
21	20250326	185700	27197170	2820	2820	2820	2820	0
22	20250326	185600	27197170	2820	2820	2820	2820	0
23	20250326	185500	27197170	2820	2820	2820	2820	0
24	20250326	185400	27197170	2820	2820	2820	2820	0
25	20250326	185300	27197170	2820	2820	2820	2820	0
26	20250326	185200	27197170	2820	2820	2820	2820	0
27	20250326	185100	27197170	2820	2820	2820	2820	0
28	20250326	185000	27197170	2820	2820	2820	2820	0
29	20250326	184900	27197170	2820	2820	2820	2820	0
30	20250326	184800	27197170	2820	2820	2820	2820	0
31	20250326	184700	27197170	2820	2820	2820	2820	0
32	20250326	184600	27197170	2820	2820	2820	2820	74
33	20250326	184500	27197170	2820	2820	2820	2820	0
34	20250326	184400	27197170	2820	2820	2820	2820	0
35	20250326	184300	27197170	2820	2820	2820	2820	0
36	20250326	184200	27197170	2820	2820	2820	2820	0
37	20250326	184100	27197170	2820	2820	2820	2820	0
38	20250326	184000	27197170	2820	2820	2820	2820	0
39	20250326	183900	27197170	2820	2820	2820	2820	0
40	20250326	183800	27197170	2820	2820	2820	2820	0
41	20250326	183700	27197170	2820	2820	2820	2820	0
42	20250326	183600	27197170	2820	2820	2820	2820	0
43	20250326	183500	27197170	2820	2820	2820	2820	0
44	20250326	183400	27197170	2820	2820	2820	2820	0
45	20250326	183300	27197170	2820	2820	2820	2820	0
46	20250326	183200	27197170	2820	2820	2820	2820	0
47	20250326	183100	27197170	2820	2820	2820	2820	0
48	20250326	183000	27197170	2820	2820	2820	2820	0
49	20250326	182900	27197170	2820	2820	2820	2820	0
50	20250326	182800	27197170	2820	2820	2820	2820	0
51	20250326	182700	27197170	2820	2820	2820	2820	0
52	20250326	182600	27197170	2820	2820	2820	2820	0
53	20250326	182500	27197170	2820	2820	2820	2820	0
54	20250326	182400	27197170	2820	2820	2820	2820	0
55	20250326	182300	27197170	2820	2820	2820	2820	0
56	20250326	182200	27197170	2820	2820	2820	2820	0
57	20250326	182100	27197170	2820	2820	2820	2820	0
58	20250326	182000	27197170	2820	2820	2820	2820	0
59	20250326	181900	27197170	2820	2820	2820	2820	0
60	20250326	181800	27197170	2820	2820	2820	2820	0
61	20250326	181700	27197170	2820	2820	2820	2820	0
62	20250326	181600	27197170	2820	2820	2820	2820	74
63	20250326	181500	27197170	2820	2820	2820	2820	0
64	20250326	181400	27197170	2820	2820	2820	2820	0
65	20250326	181300	27197170	2820	2820	2820	2820	0
66	20250326	181200	27197170	2820	2820	2820	2820	0
67	20250326	181100	27197170	2820	2820	2820	2820	0
68	20250326	181000	27197170	2820	2820	2820	2820	0
69	20250326	180900	27197170	2820	2820	2820	2820	0
70	20250326	180800	27197170	2820	2820	2820	2820	0
71	20250326	180700	27197170	2820	2820	2820	2820	0
72	20250326	180600	27197170	2820	2820	2820	2820	0
73	20250326	180500	27197170	2820	2820	2820	2820	0
74	20250326	180400	27197170	2820	2820	2820	2820	0
75	20250326	180300	27197170	2820	2820	2820	2820	0
76	20250326	180200	27197170	2820	2820	2820	2820	0
77	20250326	180100	27197170	2820	2820	2820	2820	0
78	20250326	180000	27197170	2820	2820	2820	2820	0
79	20250326	175900	27197170	2820	2820	2820	2820	0
80	20250326	175800	27197170	2820	2820	2820	2820	0
81	20250326	175700	27197170	2820	2820	2820	2820	0
82	20250326	175600	27197170	2820	2820	2820	2820	0
83	20250326	175500	27197170	2820	2820	2820	2820	0
84	20250326	175400	27197170	2820	2820	2820	2820	0
85	20250326	175300	27197170	2820	2820	2820	2820	0
86	20250326	175200	27197170	2820	2820	2820	2820	0
87	20250326	175100	27197170	2820	2820	2820	2820	0
88	20250326	175000	27197170	2820	2820	2820	2820	0
89	20250326	174900	27197170	2820	2820	2820	2820	0
90	20250326	174800	27197170	2820	2820	2820	2820	0
91	20250326	174700	27197170	2820	2820	2820	2820	0
92	20250326	174600	27197170	2820	2820	2820	2820	74
93	20250326	174500	27197170	2820	2820	2820	2820	0
94	20250326	174400	27197170	2820	2820	2820	2820	0
95	20250326	174300	27197170	2820	2820	2820	2820	0
96	20250326	174200	27197170	2820	2820	2820	2820	0
97	20250326	174100	27197170	2820	2820	2820	2820	0
98	20250326	174000	27197170	2820	2820	2820	2820	0
99	20250326	173900	27197170	2820	2820	2820	2820	0
100	20250326	173800	27197170	2820	2820	2820	2820	0
101	20250326	173700	27197170	2820	2820	2820	2820	0
102	20250326	173600	27197170	2820	2820	2820	2820	0
103	20250326	173500	27197170	2820	2820	2820	2820	0
104	20250326	173400	27197170	2820	2820	2820	2820	0
105	20250326	173300	27197170	2820	2820	2820	2820	0
106	20250326	173200	27197170	2820	2820	2820	2820	0
107	20250326	173100	27197170	2820	2820	2820	2820	0
108	20250326	173000	27197170	2820	2820	2820	2820	0
109	20250326	172900	27197170	2820	2820	2820	2820	0
110	20250326	172800	27197170	2820	2820	2820	2820	0
111	20250326	172700	27197170	2820	2820	2820	2820	0
112	20250326	172600	27197170	2820	2820	2820	2820	0
113	20250326	172500	27197170	2820	2820	2820	2820	0
114	20250326	172400	27197170	2820	2820	2820	2820	0
115	20250326	172300	27197170	2820	2820	2820	2820	0
116	20250326	172200	27197170	2820	2820	2820	2820	0
117	20250326	172100	27197170	2820	2820	2820	2820	0
118	20250326	172000	27197170	2820	2820	2820	2820	0
119	20250326	171900	27197170	2820	2820	2820	2820	0
120	20250326	171800	27197170	2820	2820	2820	2820	0
121	20250326	171700	27197170	2820	2820	2820	2820	0
122	20250326	171600	27197170	2820	2820	2820	2820	74
123	20250326	171500	27197170	2820	2820	2820	2820	0
124	20250326	171400	27197170	2820	2820	2820	2820	0
125	20250326	171300	27197170	2820	2820	2820	2820	0
126	20250326	171200	27197170	2820	2820	2820	2820	0
127	20250326	171100	27197170	2820	2820	2820	2820	0
128	20250326	171000	27197170	2820	2820	2820	2820	0
129	20250326	170900	27197170	2820	2820	2820	2820	0
130	20250326	170800	27197170	2820	2820	2820	2820	0
131	20250326	170700	27197170	2820	2820	2820	2820	0
132	20250326	170600	27197170	2820	2820	2820	2820	0
133	20250326	170500	27197170	2820	2820	2820	2820	0
134	20250326	170400	27197170	2820	2820	2820	2820	0
135	20250326	170300	27197170	2820	2820	2820	2820	0
136	20250326	170200	27197170	2820	2820	2820	2820	0
137	20250326	170100	27197170	2820	2820	2820	2820	0
138	20250326	170000	27197170	2820	2820	2820	2820	0
139	20250326	165900	27197170	2820	2820	2820	2820	0
140	20250326	165800	27197170	2820	2820	2820	2820	0
141	20250326	165700	27197170	2820	2820	2820	2820	0
142	20250326	165600	27197170	2820	2820	2820	2820	0
143	20250326	165500	27197170	2820	2820	2820	2820	0
144	20250326	165400	27197170	2820	2820	2820	2820	0
145	20250326	165300	27197170	2820	2820	2820	2820	0
146	20250326	165200	27197170	2820	2820	2820	2820	0
147	20250326	165100	27197170	2820	2820	2820	2820	0
148	20250326	165000	27197170	2820	2820	2820	2820	0
149	20250326	164900	27197170	2820	2820	2820	2820	0
150	20250326	164800	27197170	2820	2820	2820	2820	0
151	20250326	164700	27197170	2820	2820	2820	2820	0
152	20250326	164600	27197170	2820	2820	2820	2820	74
153	20250326	164500	27197170	2820	2820	2820	2820	0
154	20250326	164400	27197170	2820	2820	2820	2820	0
155	20250326	164300	27197170	2820	2820	2820	2820	0
156	20250326	164200	27197170	2820	2820	2820	2820	0
157	20250326	164100	27197170	2820	2820	2820	2820	0
158	20250326	164000	27197170	2820	2820	2820	2820	0
159	20250326	163900	27197170	2820	2820	2820	2820	0
160	20250326	163800	27197170	2820	2820	2820	2820	0
161	20250326	163700	27197170	2820	2820	2820	2820	0
162	20250326	163600	27197170	2820	2820	2820	2820	0
163	20250326	163500	27197170	2820	2820	2820	2820	0
164	20250326	163400	27197170	2820	2820	2820	2820	0
165	20250326	163300	27197170	2820	2820	2820	2820	0
166	20250326	163200	27197170	2820	2820	2820	2820	0
167	20250326	163100	27197170	2820	2820	2820	2820	0
168	20250326	163000	27197170	2820	2820	2820	2820	0
169	20250326	162900	27197170	2820	2820	2820	2820	0
170	20250326	162800	27197170	2820	2820	2820	2820	0
171	20250326	162700	27197170	2820	2820	2820	2820	0
172	20250326	162600	27197170	2820	2820	2820	2820	0
173	20250326	162500	27197170	2820	2820	2820	2820	0
174	20250326	162400	27197170	2820	2820	2820	2820	0
175	20250326	162300	27197170	2820	2820	2820	2820	0
176	20250326	162200	27197170	2820	2820	2820	2820	0
177	20250326	162100	27197170	2820	2820	2820	2820	0
178	20250326	162000	27197170	2820	2820	2820	2820	0
179	20250326	161900	27197170	2820	2820	2820	2820	0
180	20250326	161800	27197170	2820	2820	2820	2820	0
181	20250326	161700	27197170	2820	2820	2820	2820	0
182	20250326	161600	27197170	2820	2820	2820	2820	74
183	20250326	161500	27197170	2820	2820	2820	2820	0
184	20250326	161400	27197170	2820	2820	2820	2820	0
185	20250326	161300	27197170	2820	2820	2820	2820	0
186	20250326	161200	27197170	2820	2820	2820	2820	0
187	20250326	161100	27197170	2820	2820	2820	2820	0
188	20250326	161000	27197170	2820	2820	2820	2820	0
189	20250326	160900	27197170	2820	2820	2820	2820	0
190	20250326	160800	27197170	2820	2820	2820	2820	0
191	20250326	160700	27197170	2820	2820	2820	2820	0
192	20250326	160600	27197170	2820	2820	2820	2820	0
193	20250326	160500	27197170	2820	2820	2820	2820	0
194	20250326	160400	27197170	2820	2820	2820	2820	0
195	20250326	160300	27197170	2820	2820	2820	2820	0
196	20250326	160200	27197170	2820	2820	2820	2820	0
197	20250326	160100	27197170	2820	2820	2820	2820	0
198	20250326	160000	27197170	2820	2820	2820	2820	0
199	20250326	155900	27197170	2820	2820	2820	2820	0
200	20250326	155800	27197170	2820	2820	2820	2820	0
201	20250326	155700	27197170	2820	2820	2820	2820	0
202	20250326	155600	27197170	2820	2820	2820	2820	0
203	20250326	155500	27197170	2820	2820	2820	2820	0
204	20250326	155400	27197170	2820	2820	2820	2820	0
205	20250326	155300	27197170	2820	2820	2820	2820	0
206	20250326	155200	27197170	2820	2820	2820	2820	0
207	20250326	155100	27197170	2820	2820	2820	2820	0
208	20250326	155000	27197170	2820	2820	2820	2820	0
209	20250326	154900	27197170	2820	2820	2820	2820	0
210	20250326	154800	27197170	2820	2820	2820	2820	0
211	20250326	154700	27197170	2820	2820	2820	2820	0
212	20250326	154600	27197170	2820	2820	2820	2820	74
213	20250326	154500	27197170	2820	2820	2820	2820	0
214	20250326	154400	27197170	2820	2820	2820	2820	0
215	20250326	154300	27197170	2820	2820	2820	2820	0
216	20250326	154200	27197170	2820	2820	2820	2820	0
217	20250326	154100	27197170	2820	2820	2820	2820	0
218	20250326	154000	27197170	2820	2820	2820	2820	0
219	20250326	153900	27197170	2820	2820	2820	2820	0
220	20250326	153800	27197170	2820	2820	2820	2820	0
221	20250326	153700	27197170	2820	2820	2820	2820	0
222	20250326	153600	27197170	2820	2820	2820	2820	0
223	20250326	153500	27197170	2820	2820	2820	2820	0
224	20250326	153400	27197170	2820	2820	2820	2820	0
225	20250326	153300	27197170	2820	2820	2820	2820	0
226	20250326	153200	27197170	2820	2820	2820	2820	0
227	20250326	153100	27197170	2820	2820	2820	2820	0
228	20250326	153000	27197170	2820	2820	2820	2820	74
229	20250326	152900	26988490	2805	2805	2805	2805	0
230	20250326	152800	26988490	2805	2805	2805	2805	0
231	20250326	152700	26988490	2805	2805	2805	2805	0
232	20250326	152600	26988490	2805	2805	2805	2805	0
233	20250326	152500	26988490	2805	2805	2805	2805	0
234	20250326	152400	26988490	2805	2805	2805	2805	0
235	20250326	152300	26988490	2805	2805	2805	2805	0
236	20250326	152200	26988490	2805	2805	2805	2805	0
237	20250326	152100	26988490	2805	2805	2805	2805	0
238	20250326	152000	26988490	2805	2805	2805	2805	0
239	20250326	151900	26988490	2805	2805	2805	2805	0
240	20250326	151800	26988490	2805	2805	2805	2805	0
241	20250326	151700	26988490	2805	2805	2805	2805	0
242	20250326	151600	26988490	2805	2805	2805	2805	0
243	20250326	151500	26988490	2805	2805	2805	2805	0
244	20250326	151400	26988490	2805	2805	2805	2805	2
245	20250326	151300	26982880	2805	2805	2805	2805	0
246	20250326	151200	26982880	2805	2805	2805	2805	1
247	20250326	151100	26980075	2770	2770	2770	2770	29
248	20250326	151000	26899745	2800	2800	2800	2800	0
249	20250326	150900	26899745	2800	2800	2800	2800	0
250	20250326	150800	26899745	2800	2800	2800	2800	0
251	20250326	150700	26899745	2800	2800	2800	2800	0
252	20250326	150600	26899745	2800	2800	2800	2800	0
253	20250326	150500	26899745	2800	2800	2800	2800	0
254	20250326	150400	26899745	2800	2800	2800	2800	0
255	20250326	150300	26899745	2800	2800	2800	2800	0
256	20250326	150200	26899745	2800	2800	2800	2800	0
257	20250326	150100	26899745	2800	2800	2800	2800	0
258	20250326	150000	26899745	2800	2800	2800	2800	0
259	20250326	145900	26899745	2800	2800	2800	2800	0
260	20250326	145800	26899745	2800	2800	2800	2800	0
261	20250326	145700	26899745	2800	2800	2800	2800	0
262	20250326	145600	26899745	2800	2800	2800	2800	0
263	20250326	145500	26899745	2800	2800	2800	2800	0
264	20250326	145400	26899745	2800	2800	2800	2800	0
265	20250326	145300	26899745	2800	2800	2800	2800	0
266	20250326	145200	26899745	2800	2800	2800	2800	0
267	20250326	145100	26899745	2800	2800	2800	2800	0
268	20250326	145000	26899745	2800	2800	2800	2800	0
269	20250326	144900	26899745	2800	2800	2800	2800	0
270	20250326	144800	26899745	2800	2800	2800	2800	0
271	20250326	144700	26899745	2800	2800	2800	2800	0
272	20250326	144600	26899745	2800	2800	2800	2800	0
273	20250326	144500	26899745	2800	2800	2800	2800	0
274	20250326	144400	26899745	2800	2800	2800	2800	0
275	20250326	144300	26899745	2800	2800	2800	2800	0
276	20250326	144200	26899745	2800	2800	2800	2800	0
277	20250326	144100	26899745	2800	2800	2800	2800	0
278	20250326	144000	26899745	2800	2800	2800	2800	0
279	20250326	143900	26899745	2800	2800	2800	2800	0
280	20250326	143800	26899745	2800	2800	2800	2800	4
281	20250326	143700	26888545	2800	2800	2800	2800	0
282	20250326	143600	26888545	2800	2800	2800	2800	0
283	20250326	143500	26888545	2800	2800	2800	2800	4
284	20250326	143400	26877345	2805	2805	2805	2805	1
285	20250326	143300	26874540	2805	2805	2805	2805	1
286	20250326	143200	26871735	2770	2775	2775	2770	44
287	20250326	143100	26749820	2820	2820	2820	2820	0
288	20250326	143000	26749820	2820	2820	2820	2820	0
289	20250326	142900	26749820	2820	2820	2820	2820	0
290	20250326	142800	26749820	2820	2820	2820	2820	0
291	20250326	142700	26749820	2820	2820	2820	2820	0
292	20250326	142600	26749820	2820	2820	2820	2820	0
293	20250326	142500	26749820	2820	2820	2820	2820	0
294	20250326	142400	26749820	2820	2820	2820	2820	0
295	20250326	142300	26749820	2820	2820	2820	2820	0
296	20250326	142200	26749820	2820	2820	2820	2820	0
297	20250326	142100	26749820	2820	2820	2820	2820	0
298	20250326	142000	26749820	2820	2820	2820	2820	0
299	20250326	141900	26749820	2820	2820	2820	2820	0
300	20250326	141800	26749820	2820	2820	2820	2820	0
301	20250326	141700	26749820	2820	2820	2820	2820	0
302	20250326	141600	26749820	2820	2820	2820	2820	0
303	20250326	141500	26749820	2820	2820	2820	2820	0
304	20250326	141400	26749820	2820	2820	2820	2820	0
305	20250326	141300	26749820	2820	2820	2820	2820	0
306	20250326	141200	26749820	2820	2820	2820	2820	0
307	20250326	141100	26749820	2820	2820	2820	2820	0
308	20250326	141000	26749820	2820	2820	2820	2820	0
309	20250326	140900	26749820	2820	2820	2820	2820	0
310	20250326	140800	26749820	2820	2820	2820	2820	0
311	20250326	140700	26749820	2820	2820	2820	2820	0
312	20250326	140600	26749820	2820	2820	2820	2820	0
313	20250326	140500	26749820	2820	2820	2820	2820	0
314	20250326	140400	26749820	2820	2820	2820	2820	0
315	20250326	140300	26749820	2820	2820	2820	2820	0
316	20250326	140200	26749820	2820	2820	2820	2820	0
317	20250326	140100	26749820	2820	2820	2820	2820	0
318	20250326	140000	26749820	2820	2820	2820	2820	0
319	20250326	135900	26749820	2820	2820	2820	2820	0
320	20250326	135800	26749820	2820	2820	2820	2820	0
321	20250326	135700	26749820	2820	2820	2820	2820	0
322	20250326	135600	26749820	2820	2820	2820	2820	0
323	20250326	135500	26749820	2820	2820	2820	2820	0
324	20250326	135400	26749820	2820	2820	2820	2820	0
325	20250326	135300	26749820	2820	2820	2820	2820	0
326	20250326	135200	26749820	2820	2820	2820	2820	0
327	20250326	135100	26749820	2820	2820	2820	2820	0
328	20250326	135000	26749820	2820	2820	2820	2820	0
329	20250326	134900	26749820	2820	2820	2820	2820	0
330	20250326	134800	26749820	2820	2820	2820	2820	0
331	20250326	134700	26749820	2820	2820	2820	2820	0
332	20250326	134600	26749820	2820	2820	2820	2820	0
333	20250326	134500	26749820	2820	2820	2820	2820	0
334	20250326	134400	26749820	2820	2820	2820	2820	0
335	20250326	134300	26749820	2820	2820	2820	2820	0
336	20250326	134200	26749820	2820	2815	2820	2815	15
337	20250326	134100	26707590	2810	2810	2810	2810	0
338	20250326	134000	26707590	2810	2810	2810	2810	0
339	20250326	133900	26707590	2810	2810	2810	2810	0
340	20250326	133800	26707590	2810	2810	2810	2810	0
341	20250326	133700	26707590	2810	2810	2810	2810	0
342	20250326	133600	26707590	2810	2810	2810	2810	0
343	20250326	133500	26707590	2810	2810	2810	2810	0
344	20250326	133400	26707590	2810	2810	2810	2810	0
345	20250326	133300	26707590	2810	2810	2810	2810	0
346	20250326	133200	26707590	2810	2800	2815	2800	4
347	20250326	133100	26696365	2795	2795	2795	2795	1
348	20250326	133000	26693570	2820	2820	2820	2820	0
349	20250326	132900	26693570	2820	2820	2820	2820	0
350	20250326	132800	26693570	2820	2820	2820	2820	0
351	20250326	132700	26693570	2820	2820	2820	2820	0
352	20250326	132600	26693570	2820	2820	2820	2820	0
353	20250326	132500	26693570	2820	2820	2820	2820	0
354	20250326	132400	26693570	2820	2820	2820	2820	0
355	20250326	132300	26693570	2820	2820	2820	2820	0
356	20250326	132200	26693570	2820	2820	2820	2820	0
357	20250326	132100	26693570	2820	2820	2820	2820	0
358	20250326	132000	26693570	2820	2820	2820	2820	0
359	20250326	131900	26693570	2820	2820	2820	2820	0
360	20250326	131800	26693570	2820	2820	2820	2820	0
361	20250326	131700	26693570	2820	2820	2820	2820	0
362	20250326	131600	26693570	2820	2820	2820	2820	0
363	20250326	131500	26693570	2820	2820	2820	2820	0
364	20250326	131400	26693570	2820	2820	2820	2820	0
365	20250326	131300	26693570	2820	2820	2820	2820	0
366	20250326	131200	26693570	2820	2820	2820	2820	0
367	20250326	131100	26693570	2820	2820	2820	2820	0
368	20250326	131000	26693570	2820	2820	2820	2820	0
369	20250326	130900	26693570	2820	2820	2820	2820	0
370	20250326	130800	26693570	2820	2820	2820	2820	0
371	20250326	130700	26693570	2820	2820	2820	2820	0
372	20250326	130600	26693570	2820	2820	2820	2820	0
373	20250326	130500	26693570	2820	2820	2820	2820	1
374	20250326	130400	26690750	2825	2825	2825	2825	0
375	20250326	130300	26690750	2825	2825	2825	2825	1
376	20250326	130200	26687925	2840	2840	2840	2840	0
377	20250326	130100	26687925	2840	2840	2840	2840	0
378	20250326	130000	26687925	2840	2840	2840	2840	0
379	20250326	125900	26687925	2840	2840	2840	2840	0
380	20250326	125800	26687925	2840	2840	2840	2840	0
381	20250326	125700	26687925	2840	2840	2840	2840	0
382	20250326	125600	26687925	2840	2840	2840	2840	0
383	20250326	125500	26687925	2840	2840	2840	2840	0
384	20250326	125400	26687925	2840	2840	2840	2840	0
385	20250326	125300	26687925	2840	2840	2840	2840	0
386	20250326	125200	26687925	2840	2840	2840	2840	0
387	20250326	125100	26687925	2840	2840	2840	2840	0
388	20250326	125000	26687925	2840	2840	2840	2840	0
389	20250326	124900	26687925	2840	2840	2840	2840	0
390	20250326	124800	26687925	2840	2840	2840	2840	0
391	20250326	124700	26687925	2840	2840	2840	2840	0
392	20250326	124600	26687925	2840	2840	2840	2840	0
393	20250326	124500	26687925	2840	2840	2840	2840	0
394	20250326	124400	26687925	2840	2840	2840	2840	0
395	20250326	124300	26687925	2840	2840	2840	2840	0
396	20250326	124200	26687925	2840	2840	2840	2840	0
397	20250326	124100	26687925	2840	2840	2840	2840	0
398	20250326	124000	26687925	2840	2840	2840	2840	0
399	20250326	123900	26687925	2840	2840	2840	2840	0
400	20250326	123800	26687925	2840	2840	2840	2840	0
401	20250326	123700	26687925	2840	2840	2840	2840	0
402	20250326	123600	26687925	2840	2840	2840	2840	1
403	20250326	123500	26685085	2845	2845	2845	2845	0
404	20250326	123400	26685085	2845	2845	2845	2845	0
405	20250326	123300	26685085	2845	2845	2845	2845	0
406	20250326	123200	26685085	2845	2845	2845	2845	0
407	20250326	123100	26685085	2845	2845	2845	2845	0
408	20250326	123000	26685085	2845	2845	2845	2845	0
409	20250326	122900	26685085	2845	2845	2845	2845	0
410	20250326	122800	26685085	2845	2845	2845	2845	0
411	20250326	122700	26685085	2845	2845	2845	2845	0
412	20250326	122600	26685085	2845	2845	2845	2845	0
413	20250326	122500	26685085	2845	2845	2845	2845	0
414	20250326	122400	26685085	2845	2845	2845	2845	0
415	20250326	122300	26685085	2845	2845	2845	2845	0
416	20250326	122200	26685085	2845	2845	2845	2845	0
417	20250326	122100	26685085	2845	2845	2845	2845	0
418	20250326	122000	26685085	2845	2845	2845	2845	0
419	20250326	121900	26685085	2845	2845	2845	2845	29
420	20250326	121800	26602580	2855	2855	2855	2855	0
421	20250326	121700	26602580	2855	2855	2855	2855	0
422	20250326	121600	26602580	2855	2855	2855	2855	0
423	20250326	121500	26602580	2855	2855	2855	2855	0
424	20250326	121400	26602580	2855	2855	2855	2855	0
425	20250326	121300	26602580	2855	2855	2855	2855	0
426	20250326	121200	26602580	2855	2855	2855	2855	0
427	20250326	121100	26602580	2855	2855	2855	2855	0
428	20250326	121000	26602580	2855	2855	2855	2855	0
429	20250326	120900	26602580	2855	2855	2855	2855	0
430	20250326	120800	26602580	2855	2855	2855	2855	0
431	20250326	120700	26602580	2855	2855	2855	2855	0
432	20250326	120600	26602580	2855	2815	2855	2815	2
433	20250326	120500	26596910	2865	2760	2870	2760	5189
434	20250326	120400	11740725	2760	2760	2760	2760	0
435	20250326	120300	11740725	2760	2760	2760	2760	1
436	20250326	120200	11737965	2770	2770	2770	2770	0
437	20250326	120100	11737965	2770	2770	2770	2770	0
438	20250326	120000	11737965	2770	2770	2770	2770	0
439	20250326	115900	11737965	2770	2770	2770	2770	0
440	20250326	115800	11737965	2770	2770	2770	2770	1
441	20250326	115700	11735195	2735	2735	2735	2735	0
442	20250326	115600	11735195	2735	2735	2735	2735	0
443	20250326	115500	11735195	2735	2735	2735	2735	1
444	20250326	115400	11732460	2770	2770	2770	2770	0
445	20250326	115300	11732460	2770	2770	2770	2770	0
446	20250326	115200	11732460	2770	2770	2770	2770	0
447	20250326	115100	11732460	2770	2770	2770	2770	0
448	20250326	115000	11732460	2770	2770	2770	2770	0
449	20250326	114900	11732460	2770	2770	2770	2770	0
450	20250326	114800	11732460	2770	2770	2770	2770	0
451	20250326	114700	11732460	2770	2770	2770	2770	0
452	20250326	114600	11732460	2770	2770	2770	2770	0
453	20250326	114500	11732460	2770	2770	2770	2770	0
454	20250326	114400	11732460	2770	2770	2770	2770	0
455	20250326	114300	11732460	2770	2770	2770	2770	1
456	20250326	114200	11729690	2770	2770	2770	2770	0
457	20250326	114100	11729690	2770	2770	2770	2770	0
458	20250326	114000	11729690	2770	2770	2770	2770	0
459	20250326	113900	11729690	2770	2770	2770	2770	0
460	20250326	113800	11729690	2770	2770	2770	2770	0
461	20250326	113700	11729690	2770	2770	2770	2770	0
462	20250326	113600	11729690	2770	2770	2770	2770	0
463	20250326	113500	11729690	2770	2770	2770	2770	0
464	20250326	113400	11729690	2770	2770	2770	2770	0
465	20250326	113300	11729690	2770	2770	2770	2770	0
466	20250326	113200	11729690	2770	2770	2770	2770	0
467	20250326	113100	11729690	2770	2770	2770	2770	0
468	20250326	113000	11729690	2770	2770	2770	2770	1
469	20250326	112900	11726920	2770	2770	2770	2770	0
470	20250326	112800	11726920	2770	2770	2770	2770	0
471	20250326	112700	11726920	2770	2770	2770	2770	0
472	20250326	112600	11726920	2770	2770	2770	2770	0
473	20250326	112500	11726920	2770	2770	2770	2770	0
474	20250326	112400	11726920	2770	2770	2770	2770	0
475	20250326	112300	11726920	2770	2770	2770	2770	1
476	20250326	112200	11724150	2770	2770	2770	2770	0
477	20250326	112100	11724150	2770	2770	2770	2770	0
478	20250326	112000	11724150	2770	2770	2770	2770	0
479	20250326	111900	11724150	2770	2740	2770	2735	513
480	20250326	111800	10319430	2770	2770	2770	2770	0
481	20250326	111700	10319430	2770	2770	2770	2770	0
482	20250326	111600	10319430	2770	2770	2770	2770	1
483	20250326	111500	10316660	2770	2770	2770	2770	0
484	20250326	111400	10316660	2770	2770	2770	2770	0
485	20250326	111300	10316660	2770	2770	2770	2770	0
486	20250326	111200	10316660	2770	2770	2770	2770	0
487	20250326	111100	10316660	2770	2770	2770	2770	0
488	20250326	111000	10316660	2770	2770	2770	2770	0
489	20250326	110900	10316660	2770	2770	2770	2770	0
490	20250326	110800	10316660	2770	2770	2770	2770	0
491	20250326	110700	10316660	2770	2770	2770	2770	0
492	20250326	110600	10316660	2770	2770	2770	2770	0
493	20250326	110500	10316660	2770	2770	2770	2770	0
494	20250326	110400	10316660	2770	2770	2770	2770	0
495	20250326	110300	10316660	2770	2770	2770	2770	0
496	20250326	110200	10316660	2770	2770	2770	2770	0
497	20250326	110100	10316660	2770	2770	2770	2770	0
498	20250326	110000	10316660	2770	2770	2770	2770	1
499	20250326	105900	10313890	2740	2740	2740	2740	0
500	20250326	105800	10313890	2740	2740	2740	2740	0
501	20250326	105700	10313890	2740	2740	2740	2740	4
502	20250326	105600	10302930	2770	2770	2770	2770	0
503	20250326	105500	10302930	2770	2770	2770	2770	1
504	20250326	105400	10300160	2770	2770	2770	2770	0
505	20250326	105300	10300160	2770	2770	2770	2770	1
506	20250326	105200	10297390	2765	2765	2765	2765	0
507	20250326	105100	10297390	2765	2765	2765	2765	1
508	20250326	105000	10294625	2760	2760	2760	2760	0
509	20250326	104900	10294625	2760	2760	2760	2760	0
510	20250326	104800	10294625	2760	2760	2760	2760	0
511	20250326	104700	10294625	2760	2760	2760	2760	0
512	20250326	104600	10294625	2760	2760	2760	2760	0
513	20250326	104500	10294625	2760	2760	2760	2760	0
514	20250326	104400	10294625	2760	2760	2760	2760	0
515	20250326	104300	10294625	2760	2760	2760	2760	0
516	20250326	104200	10294625	2760	2760	2760	2760	0
517	20250326	104100	10294625	2760	2760	2760	2760	0
518	20250326	104000	10294625	2760	2760	2760	2760	0
519	20250326	103900	10294625	2760	2760	2760	2760	0
520	20250326	103800	10294625	2760	2760	2760	2760	0
521	20250326	103700	10294625	2760	2760	2760	2760	0
522	20250326	103600	10294625	2760	2760	2760	2760	0
523	20250326	103500	10294625	2760	2760	2760	2760	0
524	20250326	103400	10294625	2760	2760	2760	2760	0
525	20250326	103300	10294625	2760	2760	2760	2760	0
526	20250326	103200	10294625	2760	2760	2760	2760	0
527	20250326	103100	10294625	2760	2760	2760	2760	0
528	20250326	103000	10294625	2760	2760	2760	2760	200
529	20250326	102900	9742625	2760	2760	2760	2760	100
530	20250326	102800	9466625	2735	2735	2735	2735	0
531	20250326	102700	9466625	2735	2735	2735	2735	0
532	20250326	102600	9466625	2735	2735	2735	2735	5
533	20250326	102500	9452950	2735	2735	2735	2735	11
534	20250326	102400	9422865	2755	2755	2755	2755	0
535	20250326	102300	9422865	2755	2755	2755	2755	0
536	20250326	102200	9422865	2755	2755	2755	2755	0
537	20250326	102100	9422865	2755	2755	2755	2755	0
538	20250326	102000	9422865	2755	2755	2755	2755	0
539	20250326	101900	9422865	2755	2755	2755	2755	0
540	20250326	101800	9422865	2755	2755	2755	2755	0
541	20250326	101700	9422865	2755	2755	2755	2755	0
542	20250326	101600	9422865	2755	2755	2755	2755	0
543	20250326	101500	9422865	2755	2755	2755	2755	0
544	20250326	101400	9422865	2755	2755	2755	2755	0
545	20250326	101300	9422865	2755	2755	2755	2755	0
546	20250326	101200	9422865	2755	2755	2755	2755	0
547	20250326	101100	9422865	2755	2755	2755	2755	0
548	20250326	101000	9422865	2755	2755	2755	2755	0
549	20250326	100900	9422865	2755	2755	2755	2755	0
550	20250326	100800	9422865	2755	2745	2755	2745	583
551	20250326	100700	7816725	2755	2755	2755	2755	0
552	20250326	100600	7816725	2755	2755	2755	2755	0
553	20250326	100500	7816725	2755	2755	2755	2755	0
554	20250326	100400	7816725	2755	2755	2755	2755	0
555	20250326	100300	7816725	2755	2755	2755	2755	0
556	20250326	100200	7816725	2755	2755	2755	2755	0
557	20250326	100100	7816725	2755	2755	2755	2755	0
558	20250326	100000	7816725	2755	2755	2755	2755	0
559	20250326	095900	7816725	2755	2755	2755	2755	0
560	20250326	095800	7816725	2755	2755	2755	2755	0
561	20250326	095700	7816725	2755	2755	2755	2755	0
562	20250326	095600	7816725	2755	2755	2755	2755	1
563	20250326	095500	7813970	2735	2735	2735	2735	100
564	20250326	095400	7540470	2765	2765	2765	2765	0
565	20250326	095300	7540470	2765	2765	2765	2765	0
566	20250326	095200	7540470	2765	2765	2765	2765	0
567	20250326	095100	7540470	2765	2765	2765	2765	0
568	20250326	095000	7540470	2765	2765	2765	2765	0
569	20250326	094900	7540470	2765	2765	2765	2765	0
570	20250326	094800	7540470	2765	2765	2765	2765	0
571	20250326	094700	7540470	2765	2765	2765	2765	0
572	20250326	094600	7540470	2765	2765	2765	2765	0
573	20250326	094500	7540470	2765	2765	2765	2765	1
574	20250326	094400	7537705	2765	2765	2765	2765	1
575	20250326	094300	7534940	2770	2770	2770	2770	0
576	20250326	094200	7534940	2770	2770	2770	2770	0
577	20250326	094100	7534940	2770	2770	2770	2770	0
578	20250326	094000	7534940	2770	2770	2770	2770	0
579	20250326	093900	7534940	2770	2770	2770	2770	0
580	20250326	093800	7534940	2770	2770	2770	2770	0
581	20250326	093700	7534940	2770	2770	2770	2770	0
582	20250326	093600	7534940	2770	2770	2770	2770	0
583	20250326	093500	7534940	2770	2770	2770	2770	0
584	20250326	093400	7534940	2770	2770	2770	2770	0
585	20250326	093300	7534940	2770	2770	2770	2770	0
586	20250326	093200	7534940	2770	2770	2770	2770	0
587	20250326	093100	7534940	2770	2770	2770	2770	0
588	20250326	093000	7534940	2770	2770	2770	2770	0
589	20250326	092900	7534940	2770	2770	2770	2770	0
590	20250326	092800	7534940	2770	2770	2770	2770	0
591	20250326	092700	7534940	2770	2770	2770	2770	0
592	20250326	092600	7534940	2770	2770	2770	2770	0
593	20250326	092500	7534940	2770	2770	2770	2770	0
594	20250326	092400	7534940	2770	2770	2770	2770	0
595	20250326	092300	7534940	2770	2770	2770	2770	0
596	20250326	092200	7534940	2770	2770	2770	2770	0
597	20250326	092100	7534940	2770	2770	2770	2770	0
598	20250326	092000	7534940	2770	2770	2770	2770	0
599	20250326	091900	7534940	2770	2770	2770	2770	0
600	20250326	091800	7534940	2770	2770	2770	2770	0
601	20250326	091700	7534940	2770	2770	2770	2770	0
602	20250326	091600	7534940	2770	2770	2770	2770	0
603	20250326	091500	7534940	2770	2780	2780	2770	1287
604	20250326	091400	3966865	2815	2815	2815	2815	0
605	20250326	091300	3966865	2815	2815	2815	2815	1
606	20250326	091200	3964050	2790	2790	2790	2790	981
607	20250326	091100	1227060	2820	2820	2820	2820	0
608	20250326	091000	1227060	2820	2820	2820	2820	5
609	20250326	090900	1212960	2820	2820	2820	2820	0
610	20250326	090800	1212960	2820	2820	2820	2820	0
611	20250326	090700	1212960	2820	2820	2820	2820	1
612	20250326	090600	1210140	2790	2785	2790	2785	19
613	20250326	090500	1157175	2775	2775	2775	2775	0
614	20250326	090400	1157175	2775	2775	2775	2775	407
615	20250326	090300	27750	2775	2775	2775	2775	10
616	20250326	090200	0	2735	2735	2735	2735	0
617	20250326	090100	0	2735	2735	2735	2735	0
618	20250326	090000	0	2735	2735	2735	2735	0