KissMeData/066310/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	194500	171304310	8680	8680	8680	8680	424
3	20250326	194400	171304310	8680	8680	8680	8680	0
4	20250326	194300	171304310	8680	8680	8680	8680	0
5	20250326	194200	171304310	8680	8680	8680	8680	0
6	20250326	194100	171304310	8680	8680	8680	8680	0
7	20250326	194000	171304310	8680	8680	8680	8680	0
8	20250326	193900	171304310	8680	8680	8680	8680	0
9	20250326	193800	171304310	8680	8680	8680	8680	0
10	20250326	193700	171304310	8680	8680	8680	8680	0
11	20250326	193600	171304310	8680	8680	8680	8680	0
12	20250326	193500	171304310	8680	8680	8680	8680	0
13	20250326	193400	171304310	8680	8680	8680	8680	0
14	20250326	193300	171304310	8680	8680	8680	8680	0
15	20250326	193200	171304310	8680	8680	8680	8680	0
16	20250326	193100	171304310	8680	8680	8680	8680	0
17	20250326	193000	171304310	8680	8680	8680	8680	0
18	20250326	192900	171304310	8680	8680	8680	8680	0
19	20250326	192800	171304310	8680	8680	8680	8680	0
20	20250326	192700	171304310	8680	8680	8680	8680	0
21	20250326	192600	171304310	8680	8680	8680	8680	0
22	20250326	192500	171304310	8680	8680	8680	8680	0
23	20250326	192400	171304310	8680	8680	8680	8680	0
24	20250326	192300	171304310	8680	8680	8680	8680	0
25	20250326	192200	171304310	8680	8680	8680	8680	0
26	20250326	192100	171304310	8680	8680	8680	8680	0
27	20250326	192000	171304310	8680	8680	8680	8680	0
28	20250326	191900	171304310	8680	8680	8680	8680	0
29	20250326	191800	171304310	8680	8680	8680	8680	0
30	20250326	191700	171304310	8680	8680	8680	8680	0
31	20250326	191600	171304310	8680	8680	8680	8680	0
32	20250326	191500	171304310	8680	8680	8680	8680	424
33	20250326	191400	171304310	8680	8680	8680	8680	0
34	20250326	191300	171304310	8680	8680	8680	8680	0
35	20250326	191200	171304310	8680	8680	8680	8680	0
36	20250326	191100	171304310	8680	8680	8680	8680	0
37	20250326	191000	171304310	8680	8680	8680	8680	0
38	20250326	190900	171304310	8680	8680	8680	8680	0
39	20250326	190800	171304310	8680	8680	8680	8680	0
40	20250326	190700	171304310	8680	8680	8680	8680	0
41	20250326	190600	171304310	8680	8680	8680	8680	0
42	20250326	190500	171304310	8680	8680	8680	8680	0
43	20250326	190400	171304310	8680	8680	8680	8680	0
44	20250326	190300	171304310	8680	8680	8680	8680	0
45	20250326	190200	171304310	8680	8680	8680	8680	0
46	20250326	190100	171304310	8680	8680	8680	8680	0
47	20250326	190000	171304310	8680	8680	8680	8680	0
48	20250326	185900	171304310	8680	8680	8680	8680	0
49	20250326	185800	171304310	8680	8680	8680	8680	0
50	20250326	185700	171304310	8680	8680	8680	8680	0
51	20250326	185600	171304310	8680	8680	8680	8680	0
52	20250326	185500	171304310	8680	8680	8680	8680	0
53	20250326	185400	171304310	8680	8680	8680	8680	0
54	20250326	185300	171304310	8680	8680	8680	8680	0
55	20250326	185200	171304310	8680	8680	8680	8680	0
56	20250326	185100	171304310	8680	8680	8680	8680	0
57	20250326	185000	171304310	8680	8680	8680	8680	0
58	20250326	184900	171304310	8680	8680	8680	8680	0
59	20250326	184800	171304310	8680	8680	8680	8680	0
60	20250326	184700	171304310	8680	8680	8680	8680	0
61	20250326	184600	171304310	8680	8680	8680	8680	0
62	20250326	184500	171304310	8680	8680	8680	8680	424
63	20250326	184400	171304310	8680	8680	8680	8680	0
64	20250326	184300	171304310	8680	8680	8680	8680	0
65	20250326	184200	171304310	8680	8680	8680	8680	0
66	20250326	184100	171304310	8680	8680	8680	8680	0
67	20250326	184000	171304310	8680	8680	8680	8680	0
68	20250326	183900	171304310	8680	8680	8680	8680	0
69	20250326	183800	171304310	8680	8680	8680	8680	0
70	20250326	183700	171304310	8680	8680	8680	8680	0
71	20250326	183600	171304310	8680	8680	8680	8680	0
72	20250326	183500	171304310	8680	8680	8680	8680	0
73	20250326	183400	171304310	8680	8680	8680	8680	0
74	20250326	183300	171304310	8680	8680	8680	8680	0
75	20250326	183200	171304310	8680	8680	8680	8680	0
76	20250326	183100	171304310	8680	8680	8680	8680	0
77	20250326	183000	171304310	8680	8680	8680	8680	0
78	20250326	182900	171304310	8680	8680	8680	8680	0
79	20250326	182800	171304310	8680	8680	8680	8680	0
80	20250326	182700	171304310	8680	8680	8680	8680	0
81	20250326	182600	171304310	8680	8680	8680	8680	0
82	20250326	182500	171304310	8680	8680	8680	8680	0
83	20250326	182400	171304310	8680	8680	8680	8680	0
84	20250326	182300	171304310	8680	8680	8680	8680	0
85	20250326	182200	171304310	8680	8680	8680	8680	0
86	20250326	182100	171304310	8680	8680	8680	8680	0
87	20250326	182000	171304310	8680	8680	8680	8680	0
88	20250326	181900	171304310	8680	8680	8680	8680	0
89	20250326	181800	171304310	8680	8680	8680	8680	0
90	20250326	181700	171304310	8680	8680	8680	8680	0
91	20250326	181600	171304310	8680	8680	8680	8680	0
92	20250326	181500	171304310	8680	8680	8680	8680	424
93	20250326	181400	171304310	8680	8680	8680	8680	0
94	20250326	181300	171304310	8680	8680	8680	8680	0
95	20250326	181200	171304310	8680	8680	8680	8680	0
96	20250326	181100	171304310	8680	8680	8680	8680	0
97	20250326	181000	171304310	8680	8680	8680	8680	0
98	20250326	180900	171304310	8680	8680	8680	8680	0
99	20250326	180800	171304310	8680	8680	8680	8680	0
100	20250326	180700	171304310	8680	8680	8680	8680	0
101	20250326	180600	171304310	8680	8680	8680	8680	0
102	20250326	180500	171304310	8680	8680	8680	8680	0
103	20250326	180400	171304310	8680	8680	8680	8680	0
104	20250326	180300	171304310	8680	8680	8680	8680	0
105	20250326	180200	171304310	8680	8680	8680	8680	0
106	20250326	180100	171304310	8680	8680	8680	8680	0
107	20250326	180000	171304310	8680	8680	8680	8680	0
108	20250326	175900	171304310	8680	8680	8680	8680	0
109	20250326	175800	171304310	8680	8680	8680	8680	0
110	20250326	175700	171304310	8680	8680	8680	8680	0
111	20250326	175600	171304310	8680	8680	8680	8680	0
112	20250326	175500	171304310	8680	8680	8680	8680	0
113	20250326	175400	171304310	8680	8680	8680	8680	0
114	20250326	175300	171304310	8680	8680	8680	8680	0
115	20250326	175200	171304310	8680	8680	8680	8680	0
116	20250326	175100	171304310	8680	8680	8680	8680	0
117	20250326	175000	171304310	8680	8680	8680	8680	0
118	20250326	174900	171304310	8680	8680	8680	8680	0
119	20250326	174800	171304310	8680	8680	8680	8680	0
120	20250326	174700	171304310	8680	8680	8680	8680	0
121	20250326	174600	171304310	8680	8680	8680	8680	0
122	20250326	174500	171304310	8680	8680	8680	8680	424
123	20250326	174400	171304310	8680	8680	8680	8680	0
124	20250326	174300	171304310	8680	8680	8680	8680	0
125	20250326	174200	171304310	8680	8680	8680	8680	0
126	20250326	174100	171304310	8680	8680	8680	8680	0
127	20250326	174000	171304310	8680	8680	8680	8680	0
128	20250326	173900	171304310	8680	8680	8680	8680	0
129	20250326	173800	171304310	8680	8680	8680	8680	0
130	20250326	173700	171304310	8680	8680	8680	8680	0
131	20250326	173600	171304310	8680	8680	8680	8680	0
132	20250326	173500	171304310	8680	8680	8680	8680	0
133	20250326	173400	171304310	8680	8680	8680	8680	0
134	20250326	173300	171304310	8680	8680	8680	8680	0
135	20250326	173200	171304310	8680	8680	8680	8680	0
136	20250326	173100	171304310	8680	8680	8680	8680	0
137	20250326	173000	171304310	8680	8680	8680	8680	0
138	20250326	172900	171304310	8680	8680	8680	8680	0
139	20250326	172800	171304310	8680	8680	8680	8680	0
140	20250326	172700	171304310	8680	8680	8680	8680	0
141	20250326	172600	171304310	8680	8680	8680	8680	0
142	20250326	172500	171304310	8680	8680	8680	8680	0
143	20250326	172400	171304310	8680	8680	8680	8680	0
144	20250326	172300	171304310	8680	8680	8680	8680	0
145	20250326	172200	171304310	8680	8680	8680	8680	0
146	20250326	172100	171304310	8680	8680	8680	8680	0
147	20250326	172000	171304310	8680	8680	8680	8680	0
148	20250326	171900	171304310	8680	8680	8680	8680	0
149	20250326	171800	171304310	8680	8680	8680	8680	0
150	20250326	171700	171304310	8680	8680	8680	8680	0
151	20250326	171600	171304310	8680	8680	8680	8680	0
152	20250326	171500	171304310	8680	8680	8680	8680	424
153	20250326	171400	171304310	8680	8680	8680	8680	0
154	20250326	171300	171304310	8680	8680	8680	8680	0
155	20250326	171200	171304310	8680	8680	8680	8680	0
156	20250326	171100	171304310	8680	8680	8680	8680	0
157	20250326	171000	171304310	8680	8680	8680	8680	0
158	20250326	170900	171304310	8680	8680	8680	8680	0
159	20250326	170800	171304310	8680	8680	8680	8680	0
160	20250326	170700	171304310	8680	8680	8680	8680	0
161	20250326	170600	171304310	8680	8680	8680	8680	0
162	20250326	170500	171304310	8680	8680	8680	8680	0
163	20250326	170400	171304310	8680	8680	8680	8680	0
164	20250326	170300	171304310	8680	8680	8680	8680	0
165	20250326	170200	171304310	8680	8680	8680	8680	0
166	20250326	170100	171304310	8680	8680	8680	8680	0
167	20250326	170000	171304310	8680	8680	8680	8680	0
168	20250326	165900	171304310	8680	8680	8680	8680	0
169	20250326	165800	171304310	8680	8680	8680	8680	0
170	20250326	165700	171304310	8680	8680	8680	8680	0
171	20250326	165600	171304310	8680	8680	8680	8680	0
172	20250326	165500	171304310	8680	8680	8680	8680	0
173	20250326	165400	171304310	8680	8680	8680	8680	0
174	20250326	165300	171304310	8680	8680	8680	8680	0
175	20250326	165200	171304310	8680	8680	8680	8680	0
176	20250326	165100	171304310	8680	8680	8680	8680	0
177	20250326	165000	171304310	8680	8680	8680	8680	0
178	20250326	164900	171304310	8680	8680	8680	8680	0
179	20250326	164800	171304310	8680	8680	8680	8680	0
180	20250326	164700	171304310	8680	8680	8680	8680	0
181	20250326	164600	171304310	8680	8680	8680	8680	0
182	20250326	164500	171304310	8680	8680	8680	8680	424
183	20250326	164400	171304310	8680	8680	8680	8680	0
184	20250326	164300	171304310	8680	8680	8680	8680	0
185	20250326	164200	171304310	8680	8680	8680	8680	0
186	20250326	164100	171304310	8680	8680	8680	8680	0
187	20250326	164000	171304310	8680	8680	8680	8680	0
188	20250326	163900	171304310	8680	8680	8680	8680	0
189	20250326	163800	171304310	8680	8680	8680	8680	0
190	20250326	163700	171304310	8680	8680	8680	8680	0
191	20250326	163600	171304310	8680	8680	8680	8680	0
192	20250326	163500	171304310	8680	8680	8680	8680	0
193	20250326	163400	171304310	8680	8680	8680	8680	0
194	20250326	163300	171304310	8680	8680	8680	8680	0
195	20250326	163200	171304310	8680	8680	8680	8680	0
196	20250326	163100	171304310	8680	8680	8680	8680	0
197	20250326	163000	171304310	8680	8680	8680	8680	0
198	20250326	162900	171304310	8680	8680	8680	8680	0
199	20250326	162800	171304310	8680	8680	8680	8680	0
200	20250326	162700	171304310	8680	8680	8680	8680	0
201	20250326	162600	171304310	8680	8680	8680	8680	0
202	20250326	162500	171304310	8680	8680	8680	8680	0
203	20250326	162400	171304310	8680	8680	8680	8680	0
204	20250326	162300	171304310	8680	8680	8680	8680	0
205	20250326	162200	171304310	8680	8680	8680	8680	0
206	20250326	162100	171304310	8680	8680	8680	8680	0
207	20250326	162000	171304310	8680	8680	8680	8680	0
208	20250326	161900	171304310	8680	8680	8680	8680	0
209	20250326	161800	171304310	8680	8680	8680	8680	0
210	20250326	161700	171304310	8680	8680	8680	8680	0
211	20250326	161600	171304310	8680	8680	8680	8680	0
212	20250326	161500	171304310	8680	8680	8680	8680	424
213	20250326	161400	171304310	8680	8680	8680	8680	0
214	20250326	161300	171304310	8680	8680	8680	8680	0
215	20250326	161200	171304310	8680	8680	8680	8680	0
216	20250326	161100	171304310	8680	8680	8680	8680	0
217	20250326	161000	171304310	8680	8680	8680	8680	0
218	20250326	160900	171304310	8680	8680	8680	8680	0
219	20250326	160800	171304310	8680	8680	8680	8680	0
220	20250326	160700	171304310	8680	8680	8680	8680	0
221	20250326	160600	171304310	8680	8680	8680	8680	0
222	20250326	160500	171304310	8680	8680	8680	8680	0
223	20250326	160400	171304310	8680	8680	8680	8680	0
224	20250326	160300	171304310	8680	8680	8680	8680	0
225	20250326	160200	171304310	8680	8680	8680	8680	0
226	20250326	160100	171304310	8680	8680	8680	8680	0
227	20250326	160000	171304310	8680	8680	8680	8680	0
228	20250326	155900	171304310	8680	8680	8680	8680	0
229	20250326	155800	171304310	8680	8680	8680	8680	0
230	20250326	155700	171304310	8680	8680	8680	8680	0
231	20250326	155600	171304310	8680	8680	8680	8680	0
232	20250326	155500	171304310	8680	8680	8680	8680	0
233	20250326	155400	171304310	8680	8680	8680	8680	0
234	20250326	155300	171304310	8680	8680	8680	8680	0
235	20250326	155200	171304310	8680	8680	8680	8680	0
236	20250326	155100	171304310	8680	8680	8680	8680	0
237	20250326	155000	171304310	8680	8680	8680	8680	0
238	20250326	154900	171304310	8680	8680	8680	8680	0
239	20250326	154800	171304310	8680	8680	8680	8680	0
240	20250326	154700	171304310	8680	8680	8680	8680	0
241	20250326	154600	171304310	8680	8680	8680	8680	0
242	20250326	154500	171304310	8680	8680	8680	8680	424
243	20250326	154400	171304310	8680	8680	8680	8680	0
244	20250326	154300	171304310	8680	8680	8680	8680	0
245	20250326	154200	171304310	8680	8680	8680	8680	0
246	20250326	154100	171304310	8680	8680	8680	8680	0
247	20250326	154000	171304310	8680	8680	8680	8680	0
248	20250326	153900	171304310	8680	8680	8680	8680	0
249	20250326	153800	171304310	8680	8680	8680	8680	0
250	20250326	153700	171304310	8680	8680	8680	8680	0
251	20250326	153600	171304310	8680	8680	8680	8680	0
252	20250326	153500	171304310	8680	8680	8680	8680	0
253	20250326	153400	171304310	8680	8680	8680	8680	0
254	20250326	153300	171304310	8680	8680	8680	8680	0
255	20250326	153200	171304310	8680	8680	8680	8680	0
256	20250326	153100	171304310	8680	8680	8680	8680	0
257	20250326	153000	171304310	8680	8680	8680	8680	424
258	20250326	152900	167623990	8670	8670	8670	8670	0
259	20250326	152800	167623990	8670	8670	8670	8670	0
260	20250326	152700	167623990	8670	8670	8670	8670	0
261	20250326	152600	167623990	8670	8670	8670	8670	0
262	20250326	152500	167623990	8670	8670	8670	8670	0
263	20250326	152400	167623990	8670	8670	8670	8670	0
264	20250326	152300	167623990	8670	8670	8670	8670	0
265	20250326	152200	167623990	8670	8670	8670	8670	0
266	20250326	152100	167623990	8670	8670	8670	8670	0
267	20250326	152000	167623990	8670	8670	8670	8670	0
268	20250326	151900	167623990	8670	8670	8670	8670	0
269	20250326	151800	167623990	8670	8670	8670	8670	215
270	20250326	151700	165759940	8670	8670	8670	8670	1
271	20250326	151600	165751270	8670	8670	8670	8670	11
272	20250326	151500	165655900	8680	8670	8680	8670	89
273	20250326	151400	164883550	8680	8680	8680	8680	53
274	20250326	151300	164423510	8680	8680	8680	8680	0
275	20250326	151200	164423510	8680	8680	8680	8680	10
276	20250326	151100	164336710	8680	8680	8680	8680	5
277	20250326	151000	164293310	8710	8710	8710	8710	0
278	20250326	150900	164293310	8710	8670	8710	8670	3
279	20250326	150800	164267260	8660	8660	8660	8660	10
280	20250326	150700	164180660	8650	8650	8650	8650	398
281	20250326	150600	160737960	8630	8630	8630	8630	0
282	20250326	150500	160737960	8630	8630	8630	8630	2
283	20250326	150400	160720700	8630	8640	8640	8630	206
284	20250326	150300	158942830	8650	8650	8650	8650	20
285	20250326	150200	158769830	8650	8650	8650	8650	5
286	20250326	150100	158726580	8650	8650	8650	8650	1
287	20250326	150000	158717930	8660	8650	8660	8640	54
288	20250326	145900	158251050	8640	8660	8660	8640	360
289	20250326	145800	155139860	8660	8660	8660	8660	10
290	20250326	145700	155053260	8670	8670	8670	8670	18
291	20250326	145600	154897200	8670	8670	8670	8670	15
292	20250326	145500	154767150	8670	8670	8670	8670	2
293	20250326	145400	154749810	8650	8660	8660	8650	100
294	20250326	145300	153884260	8670	8670	8670	8670	0
295	20250326	145200	153884260	8670	8670	8670	8670	0
296	20250326	145100	153884260	8670	8670	8670	8670	0
297	20250326	145000	153884260	8670	8670	8670	8670	0
298	20250326	144900	153884260	8670	8670	8670	8670	0
299	20250326	144800	153884260	8670	8670	8670	8670	15
300	20250326	144700	153754210	8670	8670	8670	8670	15
301	20250326	144600	153624160	8670	8670	8670	8670	0
302	20250326	144500	153624160	8670	8670	8670	8670	26
303	20250326	144400	153398740	8670	8670	8670	8670	15
304	20250326	144300	153268690	8670	8670	8670	8670	6
305	20250326	144200	153216670	8670	8670	8670	8670	120
306	20250326	144100	152176270	8650	8650	8650	8650	0
307	20250326	144000	152176270	8650	8650	8650	8650	5
308	20250326	143900	152133020	8640	8640	8640	8640	0
309	20250326	143800	152133020	8640	8650	8650	8640	144
310	20250326	143700	150887540	8650	8650	8650	8650	0
311	20250326	143600	150887540	8650	8650	8650	8650	0
312	20250326	143500	150887540	8650	8650	8650	8650	0
313	20250326	143400	150887540	8650	8650	8650	8650	0
314	20250326	143300	150887540	8650	8650	8650	8650	0
315	20250326	143200	150887540	8650	8650	8650	8650	0
316	20250326	143100	150887540	8650	8650	8650	8650	0
317	20250326	143000	150887540	8650	8650	8650	8650	0
318	20250326	142900	150887540	8650	8650	8650	8650	0
319	20250326	142800	150887540	8650	8650	8650	8650	456
320	20250326	142700	146943140	8650	8650	8650	8650	0
321	20250326	142600	146943140	8650	8650	8650	8650	0
322	20250326	142500	146943140	8650	8650	8650	8650	0
323	20250326	142400	146943140	8650	8650	8650	8650	0
324	20250326	142300	146943140	8650	8650	8650	8650	0
325	20250326	142200	146943140	8650	8650	8650	8650	0
326	20250326	142100	146943140	8650	8650	8650	8650	0
327	20250326	142000	146943140	8650	8650	8650	8650	0
328	20250326	141900	146943140	8650	8650	8650	8650	0
329	20250326	141800	146943140	8650	8650	8650	8650	20
330	20250326	141700	146770140	8650	8650	8650	8650	0
331	20250326	141600	146770140	8650	8650	8650	8650	20
332	20250326	141500	146597140	8650	8650	8650	8650	0
333	20250326	141400	146597140	8650	8650	8650	8650	0
334	20250326	141300	146597140	8650	8650	8650	8650	50
335	20250326	141200	146164640	8660	8660	8660	8660	0
336	20250326	141100	146164640	8660	8660	8660	8660	0
337	20250326	141000	146164640	8660	8660	8660	8660	0
338	20250326	140900	146164640	8660	8660	8660	8660	0
339	20250326	140800	146164640	8660	8660	8660	8660	0
340	20250326	140700	146164640	8660	8660	8660	8660	0
341	20250326	140600	146164640	8660	8660	8660	8660	58
342	20250326	140500	145662360	8660	8660	8660	8660	0
343	20250326	140400	145662360	8660	8660	8660	8660	0
344	20250326	140300	145662360	8660	8660	8660	8660	0
345	20250326	140200	145662360	8660	8660	8660	8660	0
346	20250326	140100	145662360	8660	8660	8660	8660	0
347	20250326	140000	145662360	8660	8650	8660	8650	12
348	20250326	135900	145558450	8620	8660	8660	8620	1012
349	20250326	135800	136826790	8650	8650	8650	8650	0
350	20250326	135700	136826790	8650	8650	8650	8650	0
351	20250326	135600	136826790	8650	8650	8650	8650	0
352	20250326	135500	136826790	8650	8650	8650	8650	0
353	20250326	135400	136826790	8650	8650	8650	8650	0
354	20250326	135300	136826790	8650	8650	8650	8650	0
355	20250326	135200	136826790	8650	8650	8650	8650	0
356	20250326	135100	136826790	8650	8650	8650	8650	0
357	20250326	135000	136826790	8650	8650	8650	8650	0
358	20250326	134900	136826790	8650	8650	8650	8650	200
359	20250326	134800	135096790	8650	8650	8650	8650	0
360	20250326	134700	135096790	8650	8650	8650	8650	0
361	20250326	134600	135096790	8650	8650	8650	8650	0
362	20250326	134500	135096790	8650	8630	8650	8630	655
363	20250326	134400	129431160	8620	8640	8640	8620	235
364	20250326	134300	127401720	8640	8650	8650	8640	390
365	20250326	134200	124028370	8650	8650	8650	8650	0
366	20250326	134100	124028370	8650	8650	8650	8650	20
367	20250326	134000	123855370	8650	8650	8650	8650	30
368	20250326	133900	123595870	8660	8670	8670	8660	160
369	20250326	133800	122210070	8670	8670	8670	8670	0
370	20250326	133700	122210070	8670	8670	8670	8670	0
371	20250326	133600	122210070	8670	8670	8670	8670	0
372	20250326	133500	122210070	8670	8670	8670	8670	369
373	20250326	133400	119010840	8680	8680	8680	8680	0
374	20250326	133300	119010840	8680	8680	8680	8680	0
375	20250326	133200	119010840	8680	8680	8680	8680	0
376	20250326	133100	119010840	8680	8680	8680	8680	0
377	20250326	133000	119010840	8680	8700	8700	8680	349
378	20250326	132900	115981420	8700	8700	8700	8700	5
379	20250326	132800	115937920	8690	8690	8690	8690	0
380	20250326	132700	115937920	8690	8690	8690	8690	0
381	20250326	132600	115937920	8690	8690	8690	8690	0
382	20250326	132500	115937920	8690	8700	8700	8690	212
383	20250326	132400	114094620	8700	8700	8700	8700	0
384	20250326	132300	114094620	8700	8700	8700	8700	0
385	20250326	132200	114094620	8700	8700	8700	8700	0
386	20250326	132100	114094620	8700	8700	8700	8700	9
387	20250326	132000	114016320	8720	8720	8720	8720	20
388	20250326	131900	113841920	8700	8700	8700	8700	0
389	20250326	131800	113841920	8700	8700	8700	8700	0
390	20250326	131700	113841920	8700	8700	8700	8700	4
391	20250326	131600	113807120	8720	8720	8720	8720	2
392	20250326	131500	113789680	8720	8720	8720	8720	1
393	20250326	131400	113780960	8700	8700	8700	8700	0
394	20250326	131300	113780960	8700	8700	8700	8700	0
395	20250326	131200	113780960	8700	8700	8700	8700	0
396	20250326	131100	113780960	8700	8700	8700	8700	0
397	20250326	131000	113780960	8700	8700	8700	8700	0
398	20250326	130900	113780960	8700	8700	8700	8700	0
399	20250326	130800	113780960	8700	8700	8700	8700	0
400	20250326	130700	113780960	8700	8700	8700	8700	0
401	20250326	130600	113780960	8700	8700	8700	8700	0
402	20250326	130500	113780960	8700	8700	8700	8700	0
403	20250326	130400	113780960	8700	8700	8700	8700	0
404	20250326	130300	113780960	8700	8700	8700	8700	0
405	20250326	130200	113780960	8700	8700	8700	8700	0
406	20250326	130100	113780960	8700	8700	8700	8700	0
407	20250326	130000	113780960	8700	8700	8700	8700	66
408	20250326	125900	113206760	8720	8720	8720	8720	0
409	20250326	125800	113206760	8720	8720	8720	8720	4
410	20250326	125700	113171880	8720	8720	8720	8720	0
411	20250326	125600	113171880	8720	8720	8720	8720	0
412	20250326	125500	113171880	8720	8720	8720	8720	0
413	20250326	125400	113171880	8720	8720	8720	8720	1
414	20250326	125300	113163160	8700	8700	8700	8700	5
415	20250326	125200	113119660	8720	8720	8720	8720	0
416	20250326	125100	113119660	8720	8720	8720	8720	0
417	20250326	125000	113119660	8720	8720	8720	8720	0
418	20250326	124900	113119660	8720	8720	8720	8720	0
419	20250326	124800	113119660	8720	8720	8720	8720	5
420	20250326	124700	113076060	8710	8710	8710	8710	10
421	20250326	124600	112988960	8700	8700	8700	8700	0
422	20250326	124500	112988960	8700	8700	8700	8700	0
423	20250326	124400	112988960	8700	8700	8700	8700	0
424	20250326	124300	112988960	8700	8700	8700	8700	0
425	20250326	124200	112988960	8700	8700	8700	8700	129
426	20250326	124100	111866660	8700	8700	8700	8700	0
427	20250326	124000	111866660	8700	8700	8700	8700	25
428	20250326	123900	111649160	8700	8700	8700	8700	0
429	20250326	123800	111649160	8700	8700	8700	8700	0
430	20250326	123700	111649160	8700	8700	8700	8700	1
431	20250326	123600	111640460	8700	8700	8700	8700	0
432	20250326	123500	111640460	8700	8700	8700	8700	0
433	20250326	123400	111640460	8700	8700	8700	8700	0
434	20250326	123300	111640460	8700	8700	8700	8700	0
435	20250326	123200	111640460	8700	8700	8700	8700	0
436	20250326	123100	111640460	8700	8700	8700	8700	0
437	20250326	123000	111640460	8700	8700	8700	8700	0
438	20250326	122900	111640460	8700	8700	8700	8700	20
439	20250326	122800	111466460	8700	8700	8700	8700	0
440	20250326	122700	111466460	8700	8700	8700	8700	0
441	20250326	122600	111466460	8700	8700	8700	8700	5
442	20250326	122500	111422960	8670	8670	8670	8670	0
443	20250326	122400	111422960	8670	8670	8670	8670	0
444	20250326	122300	111422960	8670	8670	8670	8670	6
445	20250326	122200	111370940	8670	8670	8670	8670	0
446	20250326	122100	111370940	8670	8670	8670	8670	0
447	20250326	122000	111370940	8670	8670	8670	8670	0
448	20250326	121900	111370940	8670	8670	8670	8670	0
449	20250326	121800	111370940	8670	8670	8670	8670	0
450	20250326	121700	111370940	8670	8670	8670	8670	0
451	20250326	121600	111370940	8670	8670	8670	8670	0
452	20250326	121500	111370940	8670	8670	8670	8670	0
453	20250326	121400	111370940	8670	8670	8670	8670	0
454	20250326	121300	111370940	8670	8670	8670	8670	0
455	20250326	121200	111370940	8670	8670	8670	8670	0
456	20250326	121100	111370940	8670	8670	8670	8670	0
457	20250326	121000	111370940	8670	8670	8670	8670	0
458	20250326	120900	111370940	8670	8670	8670	8670	0
459	20250326	120800	111370940	8670	8670	8670	8670	0
460	20250326	120700	111370940	8670	8670	8670	8670	0
461	20250326	120600	111370940	8670	8670	8670	8670	0
462	20250326	120500	111370940	8670	8670	8670	8670	0
463	20250326	120400	111370940	8670	8670	8670	8670	0
464	20250326	120300	111370940	8670	8670	8670	8670	0
465	20250326	120200	111370940	8670	8670	8670	8670	0
466	20250326	120100	111370940	8670	8670	8670	8670	0
467	20250326	120000	111370940	8670	8670	8670	8670	0
468	20250326	115900	111370940	8670	8670	8670	8670	0
469	20250326	115800	111370940	8670	8670	8670	8670	0
470	20250326	115700	111370940	8670	8650	8670	8650	144
471	20250326	115600	110124060	8650	8650	8650	8650	0
472	20250326	115500	110124060	8650	8650	8650	8650	151
473	20250326	115400	108817910	8660	8660	8660	8660	0
474	20250326	115300	108817910	8660	8660	8660	8660	0
475	20250326	115200	108817910	8660	8670	8670	8660	354
476	20250326	115100	105750270	8670	8670	8670	8670	0
477	20250326	115000	105750270	8670	8670	8670	8670	0
478	20250326	114900	105750270	8670	8670	8670	8670	0
479	20250326	114800	105750270	8670	8670	8670	8670	0
480	20250326	114700	105750270	8670	8670	8670	8670	251
481	20250326	114600	103574100	8670	8670	8670	8670	0
482	20250326	114500	103574100	8670	8670	8670	8670	0
483	20250326	114400	103574100	8670	8670	8670	8670	0
484	20250326	114300	103574100	8670	8670	8670	8670	0
485	20250326	114200	103574100	8670	8690	8690	8670	503
486	20250326	114100	99208190	8690	8690	8690	8690	0
487	20250326	114000	99208190	8690	8690	8690	8690	12
488	20250326	113900	99103910	8690	8690	8690	8690	0
489	20250326	113800	99103910	8690	8690	8690	8690	0
490	20250326	113700	99103910	8690	8690	8690	8690	1
491	20250326	113600	99095220	8700	8700	8700	8700	0
492	20250326	113500	99095220	8700	8700	8700	8700	5
493	20250326	113400	99051720	8700	8700	8700	8700	0
494	20250326	113300	99051720	8700	8690	8700	8690	33
495	20250326	113200	98764920	8700	8700	8700	8700	0
496	20250326	113100	98764920	8700	8700	8700	8700	0
497	20250326	113000	98764920	8700	8700	8700	8700	0
498	20250326	112900	98764920	8700	8700	8700	8700	0
499	20250326	112800	98764920	8700	8730	8730	8700	13
500	20250326	112700	98651730	8730	8730	8730	8730	0
501	20250326	112600	98651730	8730	8730	8730	8730	0
502	20250326	112500	98651730	8730	8730	8730	8730	4
503	20250326	112400	98616810	8730	8730	8730	8730	0
504	20250326	112300	98616810	8730	8730	8730	8730	0
505	20250326	112200	98616810	8730	8730	8730	8730	56
506	20250326	112100	98127930	8730	8730	8730	8730	0
507	20250326	112000	98127930	8730	8730	8730	8730	49
508	20250326	111900	97700160	8730	8730	8730	8730	0
509	20250326	111800	97700160	8730	8730	8730	8730	2
510	20250326	111700	97682700	8740	8740	8740	8740	0
511	20250326	111600	97682700	8740	8740	8740	8740	2
512	20250326	111500	97665220	8740	8740	8740	8740	0
513	20250326	111400	97665220	8740	8740	8740	8740	0
514	20250326	111300	97665220	8740	8740	8740	8740	0
515	20250326	111200	97665220	8740	8740	8740	8740	0
516	20250326	111100	97665220	8740	8740	8740	8740	0
517	20250326	111000	97665220	8740	8740	8740	8740	0
518	20250326	110900	97665220	8740	8740	8740	8740	0
519	20250326	110800	97665220	8740	8740	8740	8740	15
520	20250326	110700	97534120	8740	8740	8740	8740	0
521	20250326	110600	97534120	8740	8740	8740	8740	1
522	20250326	110500	97525380	8740	8740	8740	8740	0
523	20250326	110400	97525380	8740	8740	8740	8740	0
524	20250326	110300	97525380	8740	8740	8740	8740	0
525	20250326	110200	97525380	8740	8740	8740	8740	0
526	20250326	110100	97525380	8740	8740	8740	8740	0
527	20250326	110000	97525380	8740	8740	8740	8740	0
528	20250326	105900	97525380	8740	8740	8740	8740	0
529	20250326	105800	97525380	8740	8740	8740	8740	0
530	20250326	105700	97525380	8740	8740	8740	8740	0
531	20250326	105600	97525380	8740	8740	8740	8740	50
532	20250326	105500	97088380	8670	8740	8740	8670	5
533	20250326	105400	97044870	8740	8740	8740	8740	0
534	20250326	105300	97044870	8740	8740	8740	8740	0
535	20250326	105200	97044870	8740	8740	8740	8740	0
536	20250326	105100	97044870	8740	8740	8740	8740	0
537	20250326	105000	97044870	8740	8740	8740	8740	1
538	20250326	104900	97036130	8680	8680	8680	8680	1367
539	20250326	104800	85170570	8690	8690	8690	8690	0
540	20250326	104700	85170570	8690	8730	8730	8690	626
541	20250326	104600	79729830	8730	8730	8730	8730	0
542	20250326	104500	79729830	8730	8730	8730	8730	0
543	20250326	104400	79729830	8730	8700	8730	8700	2064
544	20250326	104300	61772430	8730	8730	8730	8730	1
545	20250326	104200	61763700	8700	8700	8700	8700	0
546	20250326	104100	61763700	8700	8700	8700	8700	4
547	20250326	104000	61728900	8710	8710	8710	8710	1
548	20250326	103900	61720190	8730	8730	8730	8730	0
549	20250326	103800	61720190	8730	8730	8730	8730	0
550	20250326	103700	61720190	8730	8730	8730	8730	0
551	20250326	103600	61720190	8730	8730	8730	8730	4
552	20250326	103500	61685270	8750	8750	8750	8750	0
553	20250326	103400	61685270	8750	8750	8750	8750	0
554	20250326	103300	61685270	8750	8750	8750	8750	0
555	20250326	103200	61685270	8750	8750	8750	8750	0
556	20250326	103100	61685270	8750	8750	8750	8750	5
557	20250326	103000	61641520	8720	8720	8720	8720	0
558	20250326	102900	61641520	8720	8720	8720	8720	0
559	20250326	102800	61641520	8720	8720	8720	8720	0
560	20250326	102700	61641520	8720	8720	8720	8720	0
561	20250326	102600	61641520	8720	8720	8720	8720	1
562	20250326	102500	61632800	8700	8700	8700	8700	0
563	20250326	102400	61632800	8700	8700	8700	8700	0
564	20250326	102300	61632800	8700	8750	8750	8700	67
565	20250326	102200	61047400	8750	8750	8750	8750	0
566	20250326	102100	61047400	8750	8750	8750	8750	1
567	20250326	102000	61038650	8750	8750	8750	8750	0
568	20250326	101900	61038650	8750	8750	8750	8750	0
569	20250326	101800	61038650	8750	8720	8750	8720	1373
570	20250326	101700	49051580	8720	8720	8720	8720	0
571	20250326	101600	49051580	8720	8720	8720	8720	0
572	20250326	101500	49051580	8720	8720	8720	8720	5
573	20250326	101400	49007980	8710	8710	8710	8710	5
574	20250326	101300	48964430	8720	8720	8720	8720	0
575	20250326	101200	48964430	8720	8720	8720	8720	1
576	20250326	101100	48955710	8700	8700	8700	8700	0
577	20250326	101000	48955710	8700	8700	8700	8700	76
578	20250326	100900	48294510	8690	8670	8690	8670	779
579	20250326	100800	41532890	8670	8670	8670	8670	106
580	20250326	100700	40613870	8670	8670	8670	8670	0
581	20250326	100600	40613870	8670	8670	8670	8670	0
582	20250326	100500	40613870	8670	8670	8670	8670	0
583	20250326	100400	40613870	8670	8670	8670	8670	0
584	20250326	100300	40613870	8670	8640	8670	8640	726
585	20250326	100200	34333430	8620	8620	8620	8620	0
586	20250326	100100	34333430	8620	8620	8620	8620	50
587	20250326	100000	33902430	8620	8620	8620	8620	1
588	20250326	095900	33893810	8600	8600	8600	8600	0
589	20250326	095800	33893810	8600	8600	8600	8600	0
590	20250326	095700	33893810	8600	8600	8600	8600	0
591	20250326	095600	33893810	8600	8600	8600	8600	230
592	20250326	095500	31915810	8610	8610	8610	8610	67
593	20250326	095400	31338940	8620	8620	8620	8620	101
594	20250326	095300	30468320	8620	8650	8650	8620	6
595	20250326	095200	30416570	8650	8650	8650	8650	65
596	20250326	095100	29854320	8680	8680	8680	8680	0
597	20250326	095000	29854320	8680	8680	8680	8680	25
598	20250326	094900	29637320	8680	8680	8680	8680	10
599	20250326	094800	29550520	8680	8620	8680	8620	3
600	20250326	094700	29524540	8620	8620	8680	8620	447
601	20250326	094600	25669360	8680	8680	8680	8680	0
602	20250326	094500	25669360	8680	8680	8680	8680	0
603	20250326	094400	25669360	8680	8680	8680	8680	1
604	20250326	094300	25660680	8600	8610	8610	8600	259
605	20250326	094200	23431690	8680	8680	8680	8680	0
606	20250326	094100	23431690	8680	8680	8680	8680	3
607	20250326	094000	23405650	8600	8610	8610	8600	200
608	20250326	093900	21685640	8600	8610	8610	8600	94
609	20250326	093800	20876570	8690	8690	8690	8690	1
610	20250326	093700	20867880	8690	8690	8690	8690	0
611	20250326	093600	20867880	8690	8630	8690	8600	162
612	20250326	093500	19472510	8650	8650	8650	8610	44
613	20250326	093400	19093320	8620	8620	8620	8620	1
614	20250326	093300	19084700	8630	8650	8650	8630	554
615	20250326	093200	14295420	8660	8660	8660	8650	306
616	20250326	093100	11648140	8730	8730	8730	8730	0
617	20250326	093000	11648140	8730	8690	8730	8690	101
618	20250326	092900	10767600	8650	8650	8650	8650	60
619	20250326	092800	10248600	8670	8670	8670	8670	20
620	20250326	092700	10075200	8670	8690	8690	8670	188
621	20250326	092600	8443720	8740	8740	8740	8740	1
622	20250326	092500	8434980	8740	8740	8740	8740	1
623	20250326	092400	8426240	8680	8680	8680	8680	0
624	20250326	092300	8426240	8680	8740	8740	8680	60
625	20250326	092200	7905140	8740	8740	8740	8740	4
626	20250326	092100	7870180	8680	8700	8700	8680	288
627	20250326	092000	5365550	8740	8740	8740	8740	0
628	20250326	091900	5365550	8740	8710	8740	8700	104
629	20250326	091800	4459960	8710	8710	8710	8710	0
630	20250326	091700	4459960	8710	8710	8710	8710	0
631	20250326	091600	4459960	8710	8710	8710	8710	13
632	20250326	091500	4346730	8700	8700	8700	8700	10
633	20250326	091400	4259730	8700	8710	8710	8700	176
634	20250326	091300	2727450	8780	8720	8780	8720	103
635	20250326	091200	1829110	8780	8770	8780	8770	5
636	20250326	091100	1785250	8780	8780	8780	8780	10
637	20250326	091000	1697450	8710	8710	8710	8710	0
638	20250326	090900	1697450	8710	8710	8710	8710	6
639	20250326	090800	1645190	8800	8800	8800	8800	110
640	20250326	090700	677190	8820	8820	8820	8820	0
641	20250326	090600	677190	8820	8820	8820	8820	0
642	20250326	090500	677190	8820	8820	8820	8820	3
643	20250326	090400	650730	8830	8830	8830	8830	0
644	20250326	090300	650730	8830	8830	8830	8830	3
645	20250326	090200	624240	8670	8670	8670	8670	0
646	20250326	090100	624240	8670	8670	8670	8670	0
647	20250326	090000	624240	8670	8670	8670	8670	72