KissMeData/048870/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	193100	742193420	2705	2705	2705	2705	8943
3	20250326	193000	742193420	2705	2705	2705	2705	0
4	20250326	192900	742193420	2705	2705	2705	2705	0
5	20250326	192800	742193420	2705	2705	2705	2705	0
6	20250326	192700	742193420	2705	2705	2705	2705	0
7	20250326	192600	742193420	2705	2705	2705	2705	0
8	20250326	192500	742193420	2705	2705	2705	2705	0
9	20250326	192400	742193420	2705	2705	2705	2705	0
10	20250326	192300	742193420	2705	2705	2705	2705	0
11	20250326	192200	742193420	2705	2705	2705	2705	0
12	20250326	192100	742193420	2705	2705	2705	2705	0
13	20250326	192000	742193420	2705	2705	2705	2705	0
14	20250326	191900	742193420	2705	2705	2705	2705	0
15	20250326	191800	742193420	2705	2705	2705	2705	0
16	20250326	191700	742193420	2705	2705	2705	2705	0
17	20250326	191600	742193420	2705	2705	2705	2705	0
18	20250326	191500	742193420	2705	2705	2705	2705	0
19	20250326	191400	742193420	2705	2705	2705	2705	0
20	20250326	191300	742193420	2705	2705	2705	2705	0
21	20250326	191200	742193420	2705	2705	2705	2705	0
22	20250326	191100	742193420	2705	2705	2705	2705	0
23	20250326	191000	742193420	2705	2705	2705	2705	0
24	20250326	190900	742193420	2705	2705	2705	2705	0
25	20250326	190800	742193420	2705	2705	2705	2705	0
26	20250326	190700	742193420	2705	2705	2705	2705	0
27	20250326	190600	742193420	2705	2705	2705	2705	0
28	20250326	190500	742193420	2705	2705	2705	2705	0
29	20250326	190400	742193420	2705	2705	2705	2705	0
30	20250326	190300	742193420	2705	2705	2705	2705	0
31	20250326	190200	742193420	2705	2705	2705	2705	0
32	20250326	190100	742193420	2705	2705	2705	2705	8943
33	20250326	190000	742193420	2705	2705	2705	2705	0
34	20250326	185900	742193420	2705	2705	2705	2705	0
35	20250326	185800	742193420	2705	2705	2705	2705	0
36	20250326	185700	742193420	2705	2705	2705	2705	0
37	20250326	185600	742193420	2705	2705	2705	2705	0
38	20250326	185500	742193420	2705	2705	2705	2705	0
39	20250326	185400	742193420	2705	2705	2705	2705	0
40	20250326	185300	742193420	2705	2705	2705	2705	0
41	20250326	185200	742193420	2705	2705	2705	2705	0
42	20250326	185100	742193420	2705	2705	2705	2705	0
43	20250326	185000	742193420	2705	2705	2705	2705	0
44	20250326	184900	742193420	2705	2705	2705	2705	0
45	20250326	184800	742193420	2705	2705	2705	2705	0
46	20250326	184700	742193420	2705	2705	2705	2705	0
47	20250326	184600	742193420	2705	2705	2705	2705	0
48	20250326	184500	742193420	2705	2705	2705	2705	0
49	20250326	184400	742193420	2705	2705	2705	2705	0
50	20250326	184300	742193420	2705	2705	2705	2705	0
51	20250326	184200	742193420	2705	2705	2705	2705	0
52	20250326	184100	742193420	2705	2705	2705	2705	0
53	20250326	184000	742193420	2705	2705	2705	2705	0
54	20250326	183900	742193420	2705	2705	2705	2705	0
55	20250326	183800	742193420	2705	2705	2705	2705	0
56	20250326	183700	742193420	2705	2705	2705	2705	0
57	20250326	183600	742193420	2705	2705	2705	2705	0
58	20250326	183500	742193420	2705	2705	2705	2705	0
59	20250326	183400	742193420	2705	2705	2705	2705	0
60	20250326	183300	742193420	2705	2705	2705	2705	0
61	20250326	183200	742193420	2705	2705	2705	2705	0
62	20250326	183100	742193420	2705	2705	2705	2705	8943
63	20250326	183000	742193420	2705	2705	2705	2705	0
64	20250326	182900	742193420	2705	2705	2705	2705	0
65	20250326	182800	742193420	2705	2705	2705	2705	0
66	20250326	182700	742193420	2705	2705	2705	2705	0
67	20250326	182600	742193420	2705	2705	2705	2705	0
68	20250326	182500	742193420	2705	2705	2705	2705	0
69	20250326	182400	742193420	2705	2705	2705	2705	0
70	20250326	182300	742193420	2705	2705	2705	2705	0
71	20250326	182200	742193420	2705	2705	2705	2705	0
72	20250326	182100	742193420	2705	2705	2705	2705	0
73	20250326	182000	742193420	2705	2705	2705	2705	0
74	20250326	181900	742193420	2705	2705	2705	2705	0
75	20250326	181800	742193420	2705	2705	2705	2705	0
76	20250326	181700	742193420	2705	2705	2705	2705	0
77	20250326	181600	742193420	2705	2705	2705	2705	0
78	20250326	181500	742193420	2705	2705	2705	2705	0
79	20250326	181400	742193420	2705	2705	2705	2705	0
80	20250326	181300	742193420	2705	2705	2705	2705	0
81	20250326	181200	742193420	2705	2705	2705	2705	0
82	20250326	181100	742193420	2705	2705	2705	2705	0
83	20250326	181000	742193420	2705	2705	2705	2705	0
84	20250326	180900	742193420	2705	2705	2705	2705	0
85	20250326	180800	742193420	2705	2705	2705	2705	0
86	20250326	180700	742193420	2705	2705	2705	2705	0
87	20250326	180600	742193420	2705	2705	2705	2705	0
88	20250326	180500	742193420	2705	2705	2705	2705	0
89	20250326	180400	742193420	2705	2705	2705	2705	0
90	20250326	180300	742193420	2705	2705	2705	2705	0
91	20250326	180200	742193420	2705	2705	2705	2705	0
92	20250326	180100	742193420	2705	2705	2705	2705	8943
93	20250326	180000	742193420	2705	2705	2705	2705	0
94	20250326	175900	742193420	2705	2705	2705	2705	0
95	20250326	175800	742193420	2705	2705	2705	2705	0
96	20250326	175700	742193420	2705	2705	2705	2705	0
97	20250326	175600	742193420	2705	2705	2705	2705	0
98	20250326	175500	742193420	2705	2705	2705	2705	0
99	20250326	175400	742193420	2705	2705	2705	2705	0
100	20250326	175300	742193420	2705	2705	2705	2705	0
101	20250326	175200	742193420	2705	2705	2705	2705	0
102	20250326	175100	742193420	2705	2705	2705	2705	0
103	20250326	175000	742193420	2705	2705	2705	2705	0
104	20250326	174900	742193420	2705	2705	2705	2705	0
105	20250326	174800	742193420	2705	2705	2705	2705	0
106	20250326	174700	742193420	2705	2705	2705	2705	0
107	20250326	174600	742193420	2705	2705	2705	2705	0
108	20250326	174500	742193420	2705	2705	2705	2705	0
109	20250326	174400	742193420	2705	2705	2705	2705	0
110	20250326	174300	742193420	2705	2705	2705	2705	0
111	20250326	174200	742193420	2705	2705	2705	2705	0
112	20250326	174100	742193420	2705	2705	2705	2705	0
113	20250326	174000	742193420	2705	2705	2705	2705	0
114	20250326	173900	742193420	2705	2705	2705	2705	0
115	20250326	173800	742193420	2705	2705	2705	2705	0
116	20250326	173700	742193420	2705	2705	2705	2705	0
117	20250326	173600	742193420	2705	2705	2705	2705	0
118	20250326	173500	742193420	2705	2705	2705	2705	0
119	20250326	173400	742193420	2705	2705	2705	2705	0
120	20250326	173300	742193420	2705	2705	2705	2705	0
121	20250326	173200	742193420	2705	2705	2705	2705	0
122	20250326	173100	742193420	2705	2705	2705	2705	8943
123	20250326	173000	742193420	2705	2705	2705	2705	0
124	20250326	172900	742193420	2705	2705	2705	2705	0
125	20250326	172800	742193420	2705	2705	2705	2705	0
126	20250326	172700	742193420	2705	2705	2705	2705	0
127	20250326	172600	742193420	2705	2705	2705	2705	0
128	20250326	172500	742193420	2705	2705	2705	2705	0
129	20250326	172400	742193420	2705	2705	2705	2705	0
130	20250326	172300	742193420	2705	2705	2705	2705	0
131	20250326	172200	742193420	2705	2705	2705	2705	0
132	20250326	172100	742193420	2705	2705	2705	2705	0
133	20250326	172000	742193420	2705	2705	2705	2705	0
134	20250326	171900	742193420	2705	2705	2705	2705	0
135	20250326	171800	742193420	2705	2705	2705	2705	0
136	20250326	171700	742193420	2705	2705	2705	2705	0
137	20250326	171600	742193420	2705	2705	2705	2705	0
138	20250326	171500	742193420	2705	2705	2705	2705	0
139	20250326	171400	742193420	2705	2705	2705	2705	0
140	20250326	171300	742193420	2705	2705	2705	2705	0
141	20250326	171200	742193420	2705	2705	2705	2705	0
142	20250326	171100	742193420	2705	2705	2705	2705	0
143	20250326	171000	742193420	2705	2705	2705	2705	0
144	20250326	170900	742193420	2705	2705	2705	2705	0
145	20250326	170800	742193420	2705	2705	2705	2705	0
146	20250326	170700	742193420	2705	2705	2705	2705	0
147	20250326	170600	742193420	2705	2705	2705	2705	0
148	20250326	170500	742193420	2705	2705	2705	2705	0
149	20250326	170400	742193420	2705	2705	2705	2705	0
150	20250326	170300	742193420	2705	2705	2705	2705	0
151	20250326	170200	742193420	2705	2705	2705	2705	0
152	20250326	170100	742193420	2705	2705	2705	2705	8943
153	20250326	170000	742193420	2705	2705	2705	2705	0
154	20250326	165900	742193420	2705	2705	2705	2705	0
155	20250326	165800	742193420	2705	2705	2705	2705	0
156	20250326	165700	742193420	2705	2705	2705	2705	0
157	20250326	165600	742193420	2705	2705	2705	2705	0
158	20250326	165500	742193420	2705	2705	2705	2705	0
159	20250326	165400	742193420	2705	2705	2705	2705	0
160	20250326	165300	742193420	2705	2705	2705	2705	0
161	20250326	165200	742193420	2705	2705	2705	2705	0
162	20250326	165100	742193420	2705	2705	2705	2705	0
163	20250326	165000	742193420	2705	2705	2705	2705	0
164	20250326	164900	742193420	2705	2705	2705	2705	0
165	20250326	164800	742193420	2705	2705	2705	2705	0
166	20250326	164700	742193420	2705	2705	2705	2705	0
167	20250326	164600	742193420	2705	2705	2705	2705	0
168	20250326	164500	742193420	2705	2705	2705	2705	0
169	20250326	164400	742193420	2705	2705	2705	2705	0
170	20250326	164300	742193420	2705	2705	2705	2705	0
171	20250326	164200	742193420	2705	2705	2705	2705	0
172	20250326	164100	742193420	2705	2705	2705	2705	0
173	20250326	164000	742193420	2705	2705	2705	2705	0
174	20250326	163900	742193420	2705	2705	2705	2705	0
175	20250326	163800	742193420	2705	2705	2705	2705	0
176	20250326	163700	742193420	2705	2705	2705	2705	0
177	20250326	163600	742193420	2705	2705	2705	2705	0
178	20250326	163500	742193420	2705	2705	2705	2705	0
179	20250326	163400	742193420	2705	2705	2705	2705	0
180	20250326	163300	742193420	2705	2705	2705	2705	0
181	20250326	163200	742193420	2705	2705	2705	2705	0
182	20250326	163100	742193420	2705	2705	2705	2705	8943
183	20250326	163000	742193420	2705	2705	2705	2705	0
184	20250326	162900	742193420	2705	2705	2705	2705	0
185	20250326	162800	742193420	2705	2705	2705	2705	0
186	20250326	162700	742193420	2705	2705	2705	2705	0
187	20250326	162600	742193420	2705	2705	2705	2705	0
188	20250326	162500	742193420	2705	2705	2705	2705	0
189	20250326	162400	742193420	2705	2705	2705	2705	0
190	20250326	162300	742193420	2705	2705	2705	2705	0
191	20250326	162200	742193420	2705	2705	2705	2705	0
192	20250326	162100	742193420	2705	2705	2705	2705	0
193	20250326	162000	742193420	2705	2705	2705	2705	0
194	20250326	161900	742193420	2705	2705	2705	2705	0
195	20250326	161800	742193420	2705	2705	2705	2705	0
196	20250326	161700	742193420	2705	2705	2705	2705	0
197	20250326	161600	742193420	2705	2705	2705	2705	0
198	20250326	161500	742193420	2705	2705	2705	2705	0
199	20250326	161400	742193420	2705	2705	2705	2705	0
200	20250326	161300	742193420	2705	2705	2705	2705	0
201	20250326	161200	742193420	2705	2705	2705	2705	0
202	20250326	161100	742193420	2705	2705	2705	2705	0
203	20250326	161000	742193420	2705	2705	2705	2705	0
204	20250326	160900	742193420	2705	2705	2705	2705	0
205	20250326	160800	742193420	2705	2705	2705	2705	0
206	20250326	160700	742193420	2705	2705	2705	2705	0
207	20250326	160600	742193420	2705	2705	2705	2705	0
208	20250326	160500	742193420	2705	2705	2705	2705	0
209	20250326	160400	742193420	2705	2705	2705	2705	0
210	20250326	160300	742193420	2705	2705	2705	2705	0
211	20250326	160200	742193420	2705	2705	2705	2705	0
212	20250326	160100	742193420	2705	2705	2705	2705	8943
213	20250326	160000	742193420	2705	2705	2705	2705	0
214	20250326	155900	742193420	2705	2705	2705	2705	0
215	20250326	155800	742193420	2705	2705	2705	2705	0
216	20250326	155700	742193420	2705	2705	2705	2705	0
217	20250326	155600	742193420	2705	2705	2705	2705	0
218	20250326	155500	742193420	2705	2705	2705	2705	0
219	20250326	155400	742193420	2705	2705	2705	2705	0
220	20250326	155300	742193420	2705	2705	2705	2705	0
221	20250326	155200	742193420	2705	2705	2705	2705	0
222	20250326	155100	742193420	2705	2705	2705	2705	0
223	20250326	155000	742193420	2705	2705	2705	2705	0
224	20250326	154900	742193420	2705	2705	2705	2705	0
225	20250326	154800	742193420	2705	2705	2705	2705	0
226	20250326	154700	742193420	2705	2705	2705	2705	0
227	20250326	154600	742193420	2705	2705	2705	2705	0
228	20250326	154500	742193420	2705	2705	2705	2705	0
229	20250326	154400	742193420	2705	2705	2705	2705	0
230	20250326	154300	742193420	2705	2705	2705	2705	0
231	20250326	154200	742193420	2705	2705	2705	2705	0
232	20250326	154100	742193420	2705	2705	2705	2705	0
233	20250326	154000	742193420	2705	2705	2705	2705	0
234	20250326	153900	742193420	2705	2705	2705	2705	0
235	20250326	153800	742193420	2705	2705	2705	2705	0
236	20250326	153700	742193420	2705	2705	2705	2705	0
237	20250326	153600	742193420	2705	2705	2705	2705	0
238	20250326	153500	742193420	2705	2705	2705	2705	0
239	20250326	153400	742193420	2705	2705	2705	2705	0
240	20250326	153300	742193420	2705	2705	2705	2705	0
241	20250326	153200	742193420	2705	2705	2705	2705	0
242	20250326	153100	742193420	2705	2705	2705	2705	8943
243	20250326	153000	742193420	2705	2705	2705	2705	8943
244	20250326	152900	718002605	2690	2690	2690	2690	0
245	20250326	152800	718002605	2690	2690	2690	2690	0
246	20250326	152700	718002605	2690	2690	2690	2690	0
247	20250326	152600	718002605	2690	2690	2690	2690	0
248	20250326	152500	718002605	2690	2690	2690	2690	0
249	20250326	152400	718002605	2690	2690	2690	2690	0
250	20250326	152300	718002605	2690	2690	2690	2690	0
251	20250326	152200	718002605	2690	2690	2690	2690	0
252	20250326	152100	718002605	2690	2690	2690	2690	0
253	20250326	152000	718002605	2690	2690	2690	2690	0
254	20250326	151900	718002605	2690	2680	2690	2680	1659
255	20250326	151800	713550265	2685	2685	2685	2685	0
256	20250326	151700	713550265	2685	2685	2685	2685	0
257	20250326	151600	713550265	2685	2685	2685	2685	0
258	20250326	151500	713550265	2685	2685	2685	2685	0
259	20250326	151400	713550265	2685	2660	2685	2655	1007
260	20250326	151300	710871520	2680	2680	2680	2680	200
261	20250326	151200	710335520	2680	2680	2680	2680	0
262	20250326	151100	710335520	2680	2685	2685	2680	45
263	20250326	151000	710214865	2650	2675	2685	2650	10579
264	20250326	150900	681967190	2685	2685	2685	2685	0
265	20250326	150800	681967190	2685	2685	2685	2685	0
266	20250326	150700	681967190	2685	2685	2685	2685	0
267	20250326	150600	681967190	2685	2685	2685	2685	0
268	20250326	150500	681967190	2685	2685	2685	2685	0
269	20250326	150400	681967190	2685	2685	2685	2685	0
270	20250326	150300	681967190	2685	2685	2685	2685	0
271	20250326	150200	681967190	2685	2685	2685	2685	0
272	20250326	150100	681967190	2685	2685	2685	2685	0
273	20250326	150000	681967190	2685	2685	2685	2685	0
274	20250326	145900	681967190	2685	2685	2685	2685	0
275	20250326	145800	681967190	2685	2685	2685	2685	50
276	20250326	145700	681832940	2685	2685	2685	2685	0
277	20250326	145600	681832940	2685	2685	2685	2685	1
278	20250326	145500	681830255	2685	2680	2685	2680	55
279	20250326	145400	681682830	2680	2680	2680	2680	0
280	20250326	145300	681682830	2680	2680	2680	2680	2031
281	20250326	145200	676239750	2680	2680	2680	2680	0
282	20250326	145100	676239750	2680	2680	2680	2670	623
283	20250326	145000	674575930	2675	2670	2675	2670	1963
284	20250326	144900	669327405	2675	2675	2675	2675	5
285	20250326	144800	669314030	2670	2675	2675	2670	70
286	20250326	144700	669126970	2675	2675	2675	2675	0
287	20250326	144600	669126970	2675	2675	2675	2675	0
288	20250326	144500	669126970	2675	2675	2675	2675	0
289	20250326	144400	669126970	2675	2675	2675	2675	0
290	20250326	144300	669126970	2675	2675	2675	2675	0
291	20250326	144200	669126970	2675	2675	2675	2675	0
292	20250326	144100	669126970	2675	2675	2675	2675	0
293	20250326	144000	669126970	2675	2675	2675	2675	0
294	20250326	143900	669126970	2675	2675	2675	2675	1000
295	20250326	143800	666451970	2670	2675	2675	2670	1534
296	20250326	143700	662356020	2655	2670	2670	2655	2000
297	20250326	143600	657039560	2680	2680	2680	2680	0
298	20250326	143500	657039560	2680	2665	2680	2665	913
299	20250326	143400	654605205	2675	2660	2675	2645	3201
300	20250326	143300	646110445	2670	2670	2670	2670	1
301	20250326	143200	646107775	2675	2680	2680	2645	2080
302	20250326	143100	640597000	2665	2660	2670	2650	34142
303	20250326	143000	550068200	2660	2670	2675	2660	4413
304	20250326	142900	538327485	2675	2680	2680	2675	711
305	20250326	142800	536425060	2685	2670	2685	2660	20876
306	20250326	142700	480680090	2705	2705	2705	2705	0
307	20250326	142600	480680090	2705	2705	2705	2705	0
308	20250326	142500	480680090	2705	2690	2705	2650	28971
309	20250326	142400	403520200	2705	2705	2705	2705	0
310	20250326	142300	403520200	2705	2705	2705	2705	0
311	20250326	142200	403520200	2705	2705	2705	2705	233
312	20250326	142100	402889935	2705	2705	2705	2705	0
313	20250326	142000	402889935	2705	2705	2705	2700	21
314	20250326	141900	402833185	2700	2700	2700	2700	5
315	20250326	141800	402819685	2700	2700	2700	2700	0
316	20250326	141700	402819685	2700	2700	2700	2700	1120
317	20250326	141600	399795685	2700	2700	2700	2700	0
318	20250326	141500	399795685	2700	2700	2700	2700	0
319	20250326	141400	399795685	2700	2700	2700	2700	0
320	20250326	141300	399795685	2700	2700	2700	2700	0
321	20250326	141200	399795685	2700	2700	2700	2700	5
322	20250326	141100	399782185	2685	2700	2700	2685	1939
323	20250326	141000	394567230	2700	2700	2700	2700	0
324	20250326	140900	394567230	2700	2700	2700	2700	1
325	20250326	140800	394564530	2705	2705	2705	2705	0
326	20250326	140700	394564530	2705	2705	2705	2705	0
327	20250326	140600	394564530	2705	2705	2705	2705	0
328	20250326	140500	394564530	2705	2705	2705	2705	0
329	20250326	140400	394564530	2705	2705	2705	2705	0
330	20250326	140300	394564530	2705	2705	2705	2705	0
331	20250326	140200	394564530	2705	2705	2705	2705	0
332	20250326	140100	394564530	2705	2705	2705	2705	0
333	20250326	140000	394564530	2705	2705	2705	2705	5
334	20250326	135900	394551005	2695	2695	2695	2695	1473
335	20250326	135800	390581270	2710	2710	2710	2710	0
336	20250326	135700	390581270	2710	2710	2710	2710	1
337	20250326	135600	390578560	2695	2700	2700	2695	2100
338	20250326	135500	384911695	2710	2710	2710	2710	1
339	20250326	135400	384908985	2700	2710	2710	2700	606
340	20250326	135300	383271465	2705	2705	2705	2705	0
341	20250326	135200	383271465	2705	2705	2705	2705	499
342	20250326	135100	381921670	2705	2705	2705	2705	0
343	20250326	135000	381921670	2705	2705	2705	2705	0
344	20250326	134900	381921670	2705	2705	2705	2705	0
345	20250326	134800	381921670	2705	2705	2705	2705	0
346	20250326	134700	381921670	2705	2705	2705	2705	0
347	20250326	134600	381921670	2705	2705	2705	2705	0
348	20250326	134500	381921670	2705	2705	2705	2705	0
349	20250326	134400	381921670	2705	2705	2705	2705	0
350	20250326	134300	381921670	2705	2705	2705	2705	0
351	20250326	134200	381921670	2705	2705	2705	2705	0
352	20250326	134100	381921670	2705	2705	2705	2705	0
353	20250326	134000	381921670	2705	2705	2705	2705	0
354	20250326	133900	381921670	2705	2705	2705	2705	0
355	20250326	133800	381921670	2705	2705	2705	2705	0
356	20250326	133700	381921670	2705	2705	2705	2705	0
357	20250326	133600	381921670	2705	2705	2705	2705	0
358	20250326	133500	381921670	2705	2705	2705	2705	0
359	20250326	133400	381921670	2705	2705	2705	2705	0
360	20250326	133300	381921670	2705	2705	2705	2705	0
361	20250326	133200	381921670	2705	2705	2705	2705	0
362	20250326	133100	381921670	2705	2705	2705	2705	0
363	20250326	133000	381921670	2705	2700	2705	2700	1501
364	20250326	132900	377868965	2700	2700	2700	2700	0
365	20250326	132800	377868965	2700	2700	2700	2700	0
366	20250326	132700	377868965	2700	2700	2700	2700	0
367	20250326	132600	377868965	2700	2700	2700	2700	10
368	20250326	132500	377841965	2710	2710	2710	2710	0
369	20250326	132400	377841965	2710	2710	2710	2710	310
370	20250326	132300	377001865	2710	2710	2710	2710	0
371	20250326	132200	377001865	2710	2710	2710	2710	0
372	20250326	132100	377001865	2710	2710	2710	2710	59
373	20250326	132000	376841975	2710	2710	2710	2710	358
374	20250326	131900	375871795	2715	2715	2715	2715	0
375	20250326	131800	375871795	2715	2715	2715	2715	0
376	20250326	131700	375871795	2715	2715	2715	2715	7
377	20250326	131600	375852790	2715	2715	2715	2715	0
378	20250326	131500	375852790	2715	2715	2715	2715	50
379	20250326	131400	375717040	2715	2715	2715	2715	0
380	20250326	131300	375717040	2715	2715	2715	2715	0
381	20250326	131200	375717040	2715	2715	2715	2715	0
382	20250326	131100	375717040	2715	2715	2715	2715	0
383	20250326	131000	375717040	2715	2715	2715	2715	0
384	20250326	130900	375717040	2715	2715	2715	2715	635
385	20250326	130800	373993015	2715	2715	2715	2715	0
386	20250326	130700	373993015	2715	2715	2715	2715	1
387	20250326	130600	373990300	2710	2710	2710	2710	0
388	20250326	130500	373990300	2710	2710	2710	2710	0
389	20250326	130400	373990300	2710	2710	2710	2710	493
390	20250326	130300	372654270	2710	2710	2710	2710	7
391	20250326	130200	372635300	2710	2710	2710	2710	0
392	20250326	130100	372635300	2710	2710	2710	2710	0
393	20250326	130000	372635300	2710	2710	2710	2710	0
394	20250326	125900	372635300	2710	2710	2710	2710	360
395	20250326	125800	371659700	2715	2715	2715	2715	0
396	20250326	125700	371659700	2715	2715	2715	2715	0
397	20250326	125600	371659700	2715	2715	2715	2715	0
398	20250326	125500	371659700	2715	2710	2715	2710	67
399	20250326	125400	371478125	2710	2710	2710	2710	3
400	20250326	125300	371469995	2710	2715	2715	2710	68
401	20250326	125200	371285410	2710	2710	2710	2710	0
402	20250326	125100	371285410	2710	2710	2710	2710	0
403	20250326	125000	371285410	2710	2710	2710	2710	0
404	20250326	124900	371285410	2710	2710	2710	2710	1000
405	20250326	124800	368575410	2720	2720	2720	2720	0
406	20250326	124700	368575410	2720	2720	2720	2720	0
407	20250326	124600	368575410	2720	2720	2720	2720	0
408	20250326	124500	368575410	2720	2720	2720	2720	0
409	20250326	124400	368575410	2720	2720	2720	2720	0
410	20250326	124300	368575410	2720	2720	2720	2720	0
411	20250326	124200	368575410	2720	2720	2720	2720	0
412	20250326	124100	368575410	2720	2710	2720	2710	2503
413	20250326	124000	361792270	2710	2715	2715	2710	3382
414	20250326	123900	352610160	2715	2715	2715	2715	146
415	20250326	123800	352213770	2720	2720	2720	2720	0
416	20250326	123700	352213770	2720	2720	2720	2720	8
417	20250326	123600	352192010	2720	2720	2720	2720	0
418	20250326	123500	352192010	2720	2720	2720	2720	1
419	20250326	123400	352189290	2710	2710	2710	2710	78
420	20250326	123300	351977910	2720	2720	2720	2720	0
421	20250326	123200	351977910	2720	2715	2720	2715	202
422	20250326	123100	351429470	2715	2715	2715	2715	893
423	20250326	123000	349004975	2715	2715	2715	2715	500
424	20250326	122900	347647475	2715	2715	2715	2715	0
425	20250326	122800	347647475	2715	2715	2715	2715	558
426	20250326	122700	346132505	2715	2715	2715	2715	0
427	20250326	122600	346132505	2715	2715	2715	2715	0
428	20250326	122500	346132505	2715	2715	2715	2715	103
429	20250326	122400	345852860	2715	2715	2715	2715	0
430	20250326	122300	345852860	2715	2715	2715	2715	76
431	20250326	122200	345646520	2725	2710	2725	2710	14147
432	20250326	122100	307251970	2705	2705	2705	2705	31
433	20250326	122000	307168115	2700	2700	2700	2700	0
434	20250326	121900	307168115	2700	2700	2700	2700	1490
435	20250326	121800	303145115	2700	2700	2700	2700	0
436	20250326	121700	303145115	2700	2695	2700	2695	8405
437	20250326	121600	280459145	2695	2695	2695	2695	0
438	20250326	121500	280459145	2695	2695	2695	2695	0
439	20250326	121400	280459145	2695	2695	2695	2695	400
440	20250326	121300	279381145	2695	2685	2695	2685	142
441	20250326	121200	278999520	2685	2685	2685	2685	60
442	20250326	121100	278838420	2690	2690	2690	2690	0
443	20250326	121000	278838420	2690	2690	2690	2690	0
444	20250326	120900	278838420	2690	2690	2690	2690	0
445	20250326	120800	278838420	2690	2690	2690	2690	2
446	20250326	120700	278833040	2695	2695	2695	2695	0
447	20250326	120600	278833040	2695	2695	2695	2695	0
448	20250326	120500	278833040	2695	2695	2695	2695	0
449	20250326	120400	278833040	2695	2695	2695	2695	1
450	20250326	120300	278830345	2685	2685	2685	2685	0
451	20250326	120200	278830345	2685	2685	2685	2685	0
452	20250326	120100	278830345	2685	2685	2685	2685	1000
453	20250326	120000	276145345	2695	2695	2695	2695	0
454	20250326	115900	276145345	2695	2695	2695	2695	1
455	20250326	115800	276142650	2695	2695	2695	2695	0
456	20250326	115700	276142650	2695	2695	2695	2695	0
457	20250326	115600	276142650	2695	2695	2695	2695	0
458	20250326	115500	276142650	2695	2695	2695	2695	0
459	20250326	115400	276142650	2695	2695	2695	2695	0
460	20250326	115300	276142650	2695	2695	2695	2695	0
461	20250326	115200	276142650	2695	2695	2695	2695	0
462	20250326	115100	276142650	2695	2695	2695	2695	0
463	20250326	115000	276142650	2695	2695	2695	2695	0
464	20250326	114900	276142650	2695	2695	2695	2695	0
465	20250326	114800	276142650	2695	2695	2695	2695	0
466	20250326	114700	276142650	2695	2695	2695	2695	0
467	20250326	114600	276142650	2695	2695	2695	2695	15
468	20250326	114500	276102225	2690	2690	2690	2690	10
469	20250326	114400	276075325	2695	2695	2695	2695	0
470	20250326	114300	276075325	2695	2695	2695	2695	1000
471	20250326	114200	273380325	2695	2695	2695	2695	0
472	20250326	114100	273380325	2695	2695	2695	2695	0
473	20250326	114000	273380325	2695	2695	2695	2695	0
474	20250326	113900	273380325	2695	2695	2695	2695	5
475	20250326	113800	273366850	2695	2695	2695	2695	149
476	20250326	113700	272965295	2695	2695	2695	2695	5
477	20250326	113600	272951820	2690	2690	2690	2690	0
478	20250326	113500	272951820	2690	2690	2690	2690	5
479	20250326	113400	272938370	2685	2685	2685	2685	0
480	20250326	113300	272938370	2685	2685	2685	2685	0
481	20250326	113200	272938370	2685	2685	2685	2685	153
482	20250326	113100	272527565	2700	2700	2700	2700	0
483	20250326	113000	272527565	2700	2700	2700	2700	0
484	20250326	112900	272527565	2700	2700	2700	2700	0
485	20250326	112800	272527565	2700	2700	2700	2700	6460
486	20250326	112700	255085565	2695	2695	2695	2695	3037
487	20250326	112600	246900850	2695	2690	2695	2690	1500
488	20250326	112500	242865830	2685	2685	2685	2685	0
489	20250326	112400	242865830	2685	2685	2685	2685	0
490	20250326	112300	242865830	2685	2685	2685	2685	2
491	20250326	112200	242860460	2690	2690	2690	2690	0
492	20250326	112100	242860460	2690	2690	2690	2690	5
493	20250326	112000	242847010	2685	2685	2685	2685	506
494	20250326	111900	241488400	2685	2685	2685	2685	4
495	20250326	111800	241477660	2690	2690	2690	2690	0
496	20250326	111700	241477660	2690	2690	2690	2690	0
497	20250326	111600	241477660	2690	2690	2690	2690	0
498	20250326	111500	241477660	2690	2685	2690	2685	5
499	20250326	111400	241464215	2685	2685	2685	2685	0
500	20250326	111300	241464215	2685	2685	2685	2685	8
501	20250326	111200	241442735	2695	2695	2695	2695	0
502	20250326	111100	241442735	2695	2690	2695	2690	2565
503	20250326	111000	234535060	2690	2680	2690	2680	4543
504	20250326	110900	222330785	2680	2680	2680	2680	5
505	20250326	110800	222317385	2680	2680	2680	2680	476
506	20250326	110700	221041705	2680	2680	2680	2680	85
507	20250326	110600	220813905	2680	2680	2680	2680	0
508	20250326	110500	220813905	2680	2680	2680	2680	0
509	20250326	110400	220813905	2680	2680	2680	2680	936
510	20250326	110300	218305425	2685	2685	2685	2685	5
511	20250326	110200	218292000	2680	2680	2680	2680	817
512	20250326	110100	216102440	2680	2675	2680	2675	670
513	20250326	110000	214310165	2680	2680	2680	2680	1000
514	20250326	105900	211630165	2680	2680	2680	2680	0
515	20250326	105800	211630165	2680	2680	2680	2680	0
516	20250326	105700	211630165	2680	2675	2680	2675	1240
517	20250326	105600	208313140	2680	2680	2680	2680	518
518	20250326	105500	206924900	2685	2685	2685	2685	0
519	20250326	105400	206924900	2685	2685	2685	2685	0
520	20250326	105300	206924900	2685	2680	2685	2680	21
521	20250326	105200	206868615	2680	2680	2680	2680	0
522	20250326	105100	206868615	2680	2680	2680	2680	0
523	20250326	105000	206868615	2680	2680	2680	2680	0
524	20250326	104900	206868615	2680	2680	2680	2680	0
525	20250326	104800	206868615	2680	2675	2680	2675	1442
526	20250326	104700	203004110	2680	2680	2680	2680	0
527	20250326	104600	203004110	2680	2680	2680	2680	0
528	20250326	104500	203004110	2680	2680	2680	2680	0
529	20250326	104400	203004110	2680	2680	2680	2680	0
530	20250326	104300	203004110	2680	2680	2680	2680	300
531	20250326	104200	202200110	2680	2680	2680	2680	0
532	20250326	104100	202200110	2680	2680	2680	2680	0
533	20250326	104000	202200110	2680	2680	2680	2680	5
534	20250326	103900	202186710	2675	2675	2675	2675	748
535	20250326	103800	200185810	2675	2675	2675	2675	0
536	20250326	103700	200185810	2675	2675	2675	2675	3
537	20250326	103600	200177785	2675	2675	2675	2675	0
538	20250326	103500	200177785	2675	2675	2675	2675	0
539	20250326	103400	200177785	2675	2675	2675	2675	0
540	20250326	103300	200177785	2675	2675	2675	2675	0
541	20250326	103200	200177785	2675	2675	2675	2675	0
542	20250326	103100	200177785	2675	2670	2675	2670	57
543	20250326	103000	200025590	2680	2680	2680	2680	0
544	20250326	102900	200025590	2680	2680	2680	2680	5
545	20250326	102800	200012190	2675	2675	2675	2675	20
546	20250326	102700	199958690	2680	2680	2680	2680	0
547	20250326	102600	199958690	2680	2680	2680	2680	0
548	20250326	102500	199958690	2680	2680	2680	2680	0
549	20250326	102400	199958690	2680	2680	2680	2680	0
550	20250326	102300	199958690	2680	2680	2680	2680	0
551	20250326	102200	199958690	2680	2675	2680	2675	10
552	20250326	102100	199931920	2670	2675	2675	2670	28
553	20250326	102000	199857150	2680	2680	2680	2680	0
554	20250326	101900	199857150	2680	2680	2680	2680	0
555	20250326	101800	199857150	2680	2680	2680	2680	0
556	20250326	101700	199857150	2680	2680	2680	2680	1204
557	20250326	101600	196630430	2680	2680	2680	2680	0
558	20250326	101500	196630430	2680	2680	2680	2680	0
559	20250326	101400	196630430	2680	2680	2680	2680	282
560	20250326	101300	195874670	2680	2680	2680	2680	5
561	20250326	101200	195861270	2680	2680	2680	2680	0
562	20250326	101100	195861270	2680	2680	2680	2680	2276
563	20250326	101000	189761590	2680	2680	2680	2680	0
564	20250326	100900	189761590	2680	2680	2680	2680	405
565	20250326	100800	188676190	2670	2670	2670	2670	0
566	20250326	100700	188676190	2670	2670	2670	2670	0
567	20250326	100600	188676190	2670	2670	2670	2670	1100
568	20250326	100500	185739190	2675	2675	2675	2675	187
569	20250326	100400	185238965	2675	2675	2675	2675	0
570	20250326	100300	185238965	2675	2675	2675	2675	0
571	20250326	100200	185238965	2675	2675	2675	2675	5
572	20250326	100100	185225590	2670	2670	2670	2670	0
573	20250326	100000	185225590	2670	2670	2670	2670	1
574	20250326	095900	185222920	2675	2675	2675	2675	3
575	20250326	095800	185214895	2675	2675	2675	2675	0
576	20250326	095700	185214895	2675	2675	2675	2675	0
577	20250326	095600	185214895	2675	2675	2675	2675	0
578	20250326	095500	185214895	2675	2675	2675	2675	0
579	20250326	095400	185214895	2675	2675	2675	2675	5
580	20250326	095300	185201520	2670	2670	2670	2670	1000
581	20250326	095200	182531520	2675	2675	2675	2675	0
582	20250326	095100	182531520	2675	2675	2675	2675	1
583	20250326	095000	182528845	2675	2675	2675	2675	0
584	20250326	094900	182528845	2675	2675	2675	2675	5
585	20250326	094800	182515470	2665	2670	2670	2665	651
586	20250326	094700	180777770	2675	2675	2675	2675	1
587	20250326	094600	180775095	2675	2675	2675	2675	500
588	20250326	094500	179437595	2675	2675	2675	2675	25
589	20250326	094400	179370720	2675	2675	2675	2675	0
590	20250326	094300	179370720	2675	2675	2675	2675	5
591	20250326	094200	179357345	2660	2675	2675	2660	3529
592	20250326	094100	169954830	2680	2680	2680	2680	1
593	20250326	094000	169952150	2675	2675	2675	2675	0
594	20250326	093900	169952150	2675	2675	2675	2675	0
595	20250326	093800	169952150	2675	2675	2675	2675	1590
596	20250326	093700	165698900	2675	2675	2675	2675	5
597	20250326	093600	165685525	2670	2665	2670	2665	1285
598	20250326	093500	162257590	2665	2665	2665	2665	200
599	20250326	093400	161724590	2665	2670	2670	2665	1243
600	20250326	093300	158411970	2665	2665	2665	2665	5
601	20250326	093200	158398645	2670	2670	2670	2665	1041
602	20250326	093100	155624330	2670	2670	2670	2670	0
603	20250326	093000	155624330	2670	2665	2670	2665	128
604	20250326	092900	155283185	2665	2665	2665	2665	100
605	20250326	092800	155016685	2665	2665	2665	2665	100
606	20250326	092700	154750185	2665	2660	2665	2660	2426
607	20250326	092600	148292000	2670	2670	2670	2670	10
608	20250326	092500	148265300	2670	2670	2670	2670	0
609	20250326	092400	148265300	2670	2655	2670	2655	102
610	20250326	092300	147993355	2660	2670	2670	2660	2310
611	20250326	092200	141842170	2690	2690	2690	2690	0
612	20250326	092100	141842170	2690	2690	2690	2690	0
613	20250326	092000	141842170	2690	2690	2690	2690	5
614	20250326	091900	141828720	2670	2670	2670	2670	250
615	20250326	091800	141161220	2690	2690	2690	2690	0
616	20250326	091700	141161220	2690	2690	2690	2690	0
617	20250326	091600	141161220	2690	2690	2690	2690	5
618	20250326	091500	141147770	2670	2680	2680	2670	4078
619	20250326	091400	130246510	2695	2695	2695	2695	150
620	20250326	091300	129842260	2700	2700	2700	2700	0
621	20250326	091200	129842260	2700	2700	2700	2700	0
622	20250326	091100	129842260	2700	2700	2700	2700	0
623	20250326	091000	129842260	2700	2700	2700	2700	0
624	20250326	090900	129842260	2700	2700	2700	2700	0
625	20250326	090800	129842260	2700	2690	2700	2690	1003
626	20250326	090700	127144160	2690	2690	2690	2685	2224
627	20250326	090600	121172670	2670	2700	2700	2670	3100
628	20250326	090500	112857710	2715	2705	2715	2705	618
629	20250326	090400	111186010	2710	2720	2725	2705	2073
630	20250326	090300	105554660	2705	2715	2715	2700	5640
631	20250326	090200	90293090	2710	2675	2710	2665	28703
632	20250326	090100	12842725	2670	2670	2675	2670	1417
633	20250326	090000	9059310	2670	2670	2670	2670	3393