KissMeData/035000/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	191800	101445330	6650	6650	6650	6650	584
3	20250326	191700	101445330	6650	6650	6650	6650	0
4	20250326	191600	101445330	6650	6650	6650	6650	0
5	20250326	191500	101445330	6650	6650	6650	6650	0
6	20250326	191400	101445330	6650	6650	6650	6650	0
7	20250326	191300	101445330	6650	6650	6650	6650	0
8	20250326	191200	101445330	6650	6650	6650	6650	0
9	20250326	191100	101445330	6650	6650	6650	6650	0
10	20250326	191000	101445330	6650	6650	6650	6650	0
11	20250326	190900	101445330	6650	6650	6650	6650	0
12	20250326	190800	101445330	6650	6650	6650	6650	0
13	20250326	190700	101445330	6650	6650	6650	6650	0
14	20250326	190600	101445330	6650	6650	6650	6650	0
15	20250326	190500	101445330	6650	6650	6650	6650	0
16	20250326	190400	101445330	6650	6650	6650	6650	0
17	20250326	190300	101445330	6650	6650	6650	6650	0
18	20250326	190200	101445330	6650	6650	6650	6650	0
19	20250326	190100	101445330	6650	6650	6650	6650	0
20	20250326	190000	101445330	6650	6650	6650	6650	0
21	20250326	185900	101445330	6650	6650	6650	6650	0
22	20250326	185800	101445330	6650	6650	6650	6650	0
23	20250326	185700	101445330	6650	6650	6650	6650	0
24	20250326	185600	101445330	6650	6650	6650	6650	0
25	20250326	185500	101445330	6650	6650	6650	6650	0
26	20250326	185400	101445330	6650	6650	6650	6650	0
27	20250326	185300	101445330	6650	6650	6650	6650	0
28	20250326	185200	101445330	6650	6650	6650	6650	0
29	20250326	185100	101445330	6650	6650	6650	6650	0
30	20250326	185000	101445330	6650	6650	6650	6650	0
31	20250326	184900	101445330	6650	6650	6650	6650	0
32	20250326	184800	101445330	6650	6650	6650	6650	584
33	20250326	184700	101445330	6650	6650	6650	6650	0
34	20250326	184600	101445330	6650	6650	6650	6650	0
35	20250326	184500	101445330	6650	6650	6650	6650	0
36	20250326	184400	101445330	6650	6650	6650	6650	0
37	20250326	184300	101445330	6650	6650	6650	6650	0
38	20250326	184200	101445330	6650	6650	6650	6650	0
39	20250326	184100	101445330	6650	6650	6650	6650	0
40	20250326	184000	101445330	6650	6650	6650	6650	0
41	20250326	183900	101445330	6650	6650	6650	6650	0
42	20250326	183800	101445330	6650	6650	6650	6650	0
43	20250326	183700	101445330	6650	6650	6650	6650	0
44	20250326	183600	101445330	6650	6650	6650	6650	0
45	20250326	183500	101445330	6650	6650	6650	6650	0
46	20250326	183400	101445330	6650	6650	6650	6650	0
47	20250326	183300	101445330	6650	6650	6650	6650	0
48	20250326	183200	101445330	6650	6650	6650	6650	0
49	20250326	183100	101445330	6650	6650	6650	6650	0
50	20250326	183000	101445330	6650	6650	6650	6650	0
51	20250326	182900	101445330	6650	6650	6650	6650	0
52	20250326	182800	101445330	6650	6650	6650	6650	0
53	20250326	182700	101445330	6650	6650	6650	6650	0
54	20250326	182600	101445330	6650	6650	6650	6650	0
55	20250326	182500	101445330	6650	6650	6650	6650	0
56	20250326	182400	101445330	6650	6650	6650	6650	0
57	20250326	182300	101445330	6650	6650	6650	6650	0
58	20250326	182200	101445330	6650	6650	6650	6650	0
59	20250326	182100	101445330	6650	6650	6650	6650	0
60	20250326	182000	101445330	6650	6650	6650	6650	0
61	20250326	181900	101445330	6650	6650	6650	6650	0
62	20250326	181800	101445330	6650	6650	6650	6650	584
63	20250326	181700	101445330	6650	6650	6650	6650	0
64	20250326	181600	101445330	6650	6650	6650	6650	0
65	20250326	181500	101445330	6650	6650	6650	6650	0
66	20250326	181400	101445330	6650	6650	6650	6650	0
67	20250326	181300	101445330	6650	6650	6650	6650	0
68	20250326	181200	101445330	6650	6650	6650	6650	0
69	20250326	181100	101445330	6650	6650	6650	6650	0
70	20250326	181000	101445330	6650	6650	6650	6650	0
71	20250326	180900	101445330	6650	6650	6650	6650	0
72	20250326	180800	101445330	6650	6650	6650	6650	0
73	20250326	180700	101445330	6650	6650	6650	6650	0
74	20250326	180600	101445330	6650	6650	6650	6650	0
75	20250326	180500	101445330	6650	6650	6650	6650	0
76	20250326	180400	101445330	6650	6650	6650	6650	0
77	20250326	180300	101445330	6650	6650	6650	6650	0
78	20250326	180200	101445330	6650	6650	6650	6650	0
79	20250326	180100	101445330	6650	6650	6650	6650	0
80	20250326	180000	101445330	6650	6650	6650	6650	0
81	20250326	175900	101445330	6650	6650	6650	6650	0
82	20250326	175800	101445330	6650	6650	6650	6650	0
83	20250326	175700	101445330	6650	6650	6650	6650	0
84	20250326	175600	101445330	6650	6650	6650	6650	0
85	20250326	175500	101445330	6650	6650	6650	6650	0
86	20250326	175400	101445330	6650	6650	6650	6650	0
87	20250326	175300	101445330	6650	6650	6650	6650	0
88	20250326	175200	101445330	6650	6650	6650	6650	0
89	20250326	175100	101445330	6650	6650	6650	6650	0
90	20250326	175000	101445330	6650	6650	6650	6650	0
91	20250326	174900	101445330	6650	6650	6650	6650	0
92	20250326	174800	101445330	6650	6650	6650	6650	584
93	20250326	174700	101445330	6650	6650	6650	6650	0
94	20250326	174600	101445330	6650	6650	6650	6650	0
95	20250326	174500	101445330	6650	6650	6650	6650	0
96	20250326	174400	101445330	6650	6650	6650	6650	0
97	20250326	174300	101445330	6650	6650	6650	6650	0
98	20250326	174200	101445330	6650	6650	6650	6650	0
99	20250326	174100	101445330	6650	6650	6650	6650	0
100	20250326	174000	101445330	6650	6650	6650	6650	0
101	20250326	173900	101445330	6650	6650	6650	6650	0
102	20250326	173800	101445330	6650	6650	6650	6650	0
103	20250326	173700	101445330	6650	6650	6650	6650	0
104	20250326	173600	101445330	6650	6650	6650	6650	0
105	20250326	173500	101445330	6650	6650	6650	6650	0
106	20250326	173400	101445330	6650	6650	6650	6650	0
107	20250326	173300	101445330	6650	6650	6650	6650	0
108	20250326	173200	101445330	6650	6650	6650	6650	0
109	20250326	173100	101445330	6650	6650	6650	6650	0
110	20250326	173000	101445330	6650	6650	6650	6650	0
111	20250326	172900	101445330	6650	6650	6650	6650	0
112	20250326	172800	101445330	6650	6650	6650	6650	0
113	20250326	172700	101445330	6650	6650	6650	6650	0
114	20250326	172600	101445330	6650	6650	6650	6650	0
115	20250326	172500	101445330	6650	6650	6650	6650	0
116	20250326	172400	101445330	6650	6650	6650	6650	0
117	20250326	172300	101445330	6650	6650	6650	6650	0
118	20250326	172200	101445330	6650	6650	6650	6650	0
119	20250326	172100	101445330	6650	6650	6650	6650	0
120	20250326	172000	101445330	6650	6650	6650	6650	0
121	20250326	171900	101445330	6650	6650	6650	6650	0
122	20250326	171800	101445330	6650	6650	6650	6650	584
123	20250326	171700	101445330	6650	6650	6650	6650	0
124	20250326	171600	101445330	6650	6650	6650	6650	0
125	20250326	171500	101445330	6650	6650	6650	6650	0
126	20250326	171400	101445330	6650	6650	6650	6650	0
127	20250326	171300	101445330	6650	6650	6650	6650	0
128	20250326	171200	101445330	6650	6650	6650	6650	0
129	20250326	171100	101445330	6650	6650	6650	6650	0
130	20250326	171000	101445330	6650	6650	6650	6650	0
131	20250326	170900	101445330	6650	6650	6650	6650	0
132	20250326	170800	101445330	6650	6650	6650	6650	0
133	20250326	170700	101445330	6650	6650	6650	6650	0
134	20250326	170600	101445330	6650	6650	6650	6650	0
135	20250326	170500	101445330	6650	6650	6650	6650	0
136	20250326	170400	101445330	6650	6650	6650	6650	0
137	20250326	170300	101445330	6650	6650	6650	6650	0
138	20250326	170200	101445330	6650	6650	6650	6650	0
139	20250326	170100	101445330	6650	6650	6650	6650	0
140	20250326	170000	101445330	6650	6650	6650	6650	0
141	20250326	165900	101445330	6650	6650	6650	6650	0
142	20250326	165800	101445330	6650	6650	6650	6650	0
143	20250326	165700	101445330	6650	6650	6650	6650	0
144	20250326	165600	101445330	6650	6650	6650	6650	0
145	20250326	165500	101445330	6650	6650	6650	6650	0
146	20250326	165400	101445330	6650	6650	6650	6650	0
147	20250326	165300	101445330	6650	6650	6650	6650	0
148	20250326	165200	101445330	6650	6650	6650	6650	0
149	20250326	165100	101445330	6650	6650	6650	6650	0
150	20250326	165000	101445330	6650	6650	6650	6650	0
151	20250326	164900	101445330	6650	6650	6650	6650	0
152	20250326	164800	101445330	6650	6650	6650	6650	584
153	20250326	164700	101445330	6650	6650	6650	6650	0
154	20250326	164600	101445330	6650	6650	6650	6650	0
155	20250326	164500	101445330	6650	6650	6650	6650	0
156	20250326	164400	101445330	6650	6650	6650	6650	0
157	20250326	164300	101445330	6650	6650	6650	6650	0
158	20250326	164200	101445330	6650	6650	6650	6650	0
159	20250326	164100	101445330	6650	6650	6650	6650	0
160	20250326	164000	101445330	6650	6650	6650	6650	0
161	20250326	163900	101445330	6650	6650	6650	6650	0
162	20250326	163800	101445330	6650	6650	6650	6650	0
163	20250326	163700	101445330	6650	6650	6650	6650	0
164	20250326	163600	101445330	6650	6650	6650	6650	0
165	20250326	163500	101445330	6650	6650	6650	6650	0
166	20250326	163400	101445330	6650	6650	6650	6650	0
167	20250326	163300	101445330	6650	6650	6650	6650	0
168	20250326	163200	101445330	6650	6650	6650	6650	0
169	20250326	163100	101445330	6650	6650	6650	6650	0
170	20250326	163000	101445330	6650	6650	6650	6650	0
171	20250326	162900	101445330	6650	6650	6650	6650	0
172	20250326	162800	101445330	6650	6650	6650	6650	0
173	20250326	162700	101445330	6650	6650	6650	6650	0
174	20250326	162600	101445330	6650	6650	6650	6650	0
175	20250326	162500	101445330	6650	6650	6650	6650	0
176	20250326	162400	101445330	6650	6650	6650	6650	0
177	20250326	162300	101445330	6650	6650	6650	6650	0
178	20250326	162200	101445330	6650	6650	6650	6650	0
179	20250326	162100	101445330	6650	6650	6650	6650	0
180	20250326	162000	101445330	6650	6650	6650	6650	0
181	20250326	161900	101445330	6650	6650	6650	6650	0
182	20250326	161800	101445330	6650	6650	6650	6650	584
183	20250326	161700	101445330	6650	6650	6650	6650	0
184	20250326	161600	101445330	6650	6650	6650	6650	0
185	20250326	161500	101445330	6650	6650	6650	6650	0
186	20250326	161400	101445330	6650	6650	6650	6650	0
187	20250326	161300	101445330	6650	6650	6650	6650	0
188	20250326	161200	101445330	6650	6650	6650	6650	0
189	20250326	161100	101445330	6650	6650	6650	6650	0
190	20250326	161000	101445330	6650	6650	6650	6650	0
191	20250326	160900	101445330	6650	6650	6650	6650	0
192	20250326	160800	101445330	6650	6650	6650	6650	0
193	20250326	160700	101445330	6650	6650	6650	6650	0
194	20250326	160600	101445330	6650	6650	6650	6650	0
195	20250326	160500	101445330	6650	6650	6650	6650	0
196	20250326	160400	101445330	6650	6650	6650	6650	0
197	20250326	160300	101445330	6650	6650	6650	6650	0
198	20250326	160200	101445330	6650	6650	6650	6650	0
199	20250326	160100	101445330	6650	6650	6650	6650	0
200	20250326	160000	101445330	6650	6650	6650	6650	0
201	20250326	155900	101445330	6650	6650	6650	6650	0
202	20250326	155800	101445330	6650	6650	6650	6650	0
203	20250326	155700	101445330	6650	6650	6650	6650	0
204	20250326	155600	101445330	6650	6650	6650	6650	0
205	20250326	155500	101445330	6650	6650	6650	6650	0
206	20250326	155400	101445330	6650	6650	6650	6650	0
207	20250326	155300	101445330	6650	6650	6650	6650	0
208	20250326	155200	101445330	6650	6650	6650	6650	0
209	20250326	155100	101445330	6650	6650	6650	6650	0
210	20250326	155000	101445330	6650	6650	6650	6650	0
211	20250326	154900	101445330	6650	6650	6650	6650	0
212	20250326	154800	101445330	6650	6650	6650	6650	584
213	20250326	154700	101445330	6650	6650	6650	6650	0
214	20250326	154600	101445330	6650	6650	6650	6650	0
215	20250326	154500	101445330	6650	6650	6650	6650	0
216	20250326	154400	101445330	6650	6650	6650	6650	0
217	20250326	154300	101445330	6650	6650	6650	6650	0
218	20250326	154200	101445330	6650	6650	6650	6650	0
219	20250326	154100	101445330	6650	6650	6650	6650	0
220	20250326	154000	101445330	6650	6650	6650	6650	0
221	20250326	153900	101445330	6650	6650	6650	6650	0
222	20250326	153800	101445330	6650	6650	6650	6650	0
223	20250326	153700	101445330	6650	6650	6650	6650	0
224	20250326	153600	101445330	6650	6650	6650	6650	0
225	20250326	153500	101445330	6650	6650	6650	6650	0
226	20250326	153400	101445330	6650	6650	6650	6650	0
227	20250326	153300	101445330	6650	6650	6650	6650	0
228	20250326	153200	101445330	6650	6650	6650	6650	0
229	20250326	153100	101445330	6650	6650	6650	6650	0
230	20250326	153000	101445330	6650	6650	6650	6650	584
231	20250326	152900	97561730	6650	6650	6650	6650	0
232	20250326	152800	97561730	6650	6650	6650	6650	0
233	20250326	152700	97561730	6650	6650	6650	6650	0
234	20250326	152600	97561730	6650	6650	6650	6650	0
235	20250326	152500	97561730	6650	6650	6650	6650	0
236	20250326	152400	97561730	6650	6650	6650	6650	0
237	20250326	152300	97561730	6650	6650	6650	6650	0
238	20250326	152200	97561730	6650	6650	6650	6650	0
239	20250326	152100	97561730	6650	6650	6650	6650	0
240	20250326	152000	97561730	6650	6650	6650	6650	0
241	20250326	151900	97561730	6650	6650	6650	6650	0
242	20250326	151800	97561730	6650	6650	6650	6650	0
243	20250326	151700	97561730	6650	6670	6670	6650	684
244	20250326	151600	93013090	6670	6670	6670	6670	85
245	20250326	151500	92446140	6670	6670	6670	6670	0
246	20250326	151400	92446140	6670	6670	6670	6670	12
247	20250326	151300	92366100	6670	6650	6670	6650	707
248	20250326	151200	87662350	6650	6630	6650	6630	33
249	20250326	151100	87443420	6650	6650	6650	6650	0
250	20250326	151000	87443420	6650	6630	6650	6630	25
251	20250326	150900	87277570	6650	6650	6650	6650	0
252	20250326	150800	87277570	6650	6630	6650	6630	23
253	20250326	150700	87125000	6650	6650	6650	6650	2
254	20250326	150600	87111700	6650	6650	6650	6650	0
255	20250326	150500	87111700	6650	6650	6650	6650	0
256	20250326	150400	87111700	6650	6650	6650	6650	0
257	20250326	150300	87111700	6650	6650	6650	6650	0
258	20250326	150200	87111700	6650	6650	6650	6650	18
259	20250326	150100	86992000	6650	6650	6650	6650	75
260	20250326	150000	86493250	6650	6650	6650	6650	0
261	20250326	145900	86493250	6650	6650	6650	6650	0
262	20250326	145800	86493250	6650	6650	6650	6650	0
263	20250326	145700	86493250	6650	6650	6650	6650	0
264	20250326	145600	86493250	6650	6650	6650	6650	0
265	20250326	145500	86493250	6650	6650	6650	6650	0
266	20250326	145400	86493250	6650	6650	6650	6650	0
267	20250326	145300	86493250	6650	6650	6650	6650	0
268	20250326	145200	86493250	6650	6650	6650	6650	0
269	20250326	145100	86493250	6650	6650	6650	6650	0
270	20250326	145000	86493250	6650	6650	6650	6650	0
271	20250326	144900	86493250	6650	6650	6650	6650	0
272	20250326	144800	86493250	6650	6630	6650	6630	19
273	20250326	144700	86367200	6650	6650	6650	6650	0
274	20250326	144600	86367200	6650	6650	6650	6650	105
275	20250326	144500	85668950	6640	6640	6640	6640	1565
276	20250326	144400	75277350	6650	6650	6650	6650	0
277	20250326	144300	75277350	6650	6650	6650	6650	0
278	20250326	144200	75277350	6650	6650	6650	6650	1
279	20250326	144100	75270700	6660	6660	6660	6660	0
280	20250326	144000	75270700	6660	6660	6660	6660	0
281	20250326	143900	75270700	6660	6660	6660	6660	0
282	20250326	143800	75270700	6660	6660	6660	6660	0
283	20250326	143700	75270700	6660	6660	6660	6660	0
284	20250326	143600	75270700	6660	6640	6660	6640	2
285	20250326	143500	75257400	6660	6660	6660	6660	0
286	20250326	143400	75257400	6660	6660	6660	6660	0
287	20250326	143300	75257400	6660	6660	6660	6660	0
288	20250326	143200	75257400	6660	6660	6660	6660	0
289	20250326	143100	75257400	6660	6660	6660	6660	0
290	20250326	143000	75257400	6660	6660	6660	6660	0
291	20250326	142900	75257400	6660	6660	6660	6660	0
292	20250326	142800	75257400	6660	6660	6660	6660	0
293	20250326	142700	75257400	6660	6660	6660	6660	0
294	20250326	142600	75257400	6660	6660	6660	6660	0
295	20250326	142500	75257400	6660	6640	6660	6640	313
296	20250326	142400	73175610	6650	6650	6650	6650	4
297	20250326	142300	73149010	6650	6640	6650	6640	33
298	20250326	142200	72929820	6650	6650	6650	6650	78
299	20250326	142100	72411120	6650	6650	6650	6650	0
300	20250326	142000	72411120	6650	6650	6650	6650	10
301	20250326	141900	72344620	6650	6650	6650	6650	20
302	20250326	141800	72211620	6650	6650	6650	6650	17
303	20250326	141700	72098570	6650	6650	6650	6650	16
304	20250326	141600	71992170	6650	6660	6660	6650	16
305	20250326	141500	71885760	6660	6650	6660	6650	6
306	20250326	141400	71845850	6660	6650	6660	6650	28
307	20250326	141300	71659590	6660	6660	6660	6660	0
308	20250326	141200	71659590	6660	6650	6660	6650	25
309	20250326	141100	71493290	6660	6660	6660	6660	0
310	20250326	141000	71493290	6660	6650	6660	6650	17
311	20250326	140900	71380210	6660	6650	6660	6650	23
312	20250326	140800	71227210	6660	6660	6660	6660	0
313	20250326	140700	71227210	6660	6660	6660	6660	0
314	20250326	140600	71227210	6660	6660	6660	6660	0
315	20250326	140500	71227210	6660	6660	6660	6660	0
316	20250326	140400	71227210	6660	6660	6660	6660	0
317	20250326	140300	71227210	6660	6660	6660	6660	0
318	20250326	140200	71227210	6660	6660	6660	6660	0
319	20250326	140100	71227210	6660	6660	6660	6660	0
320	20250326	140000	71227210	6660	6650	6660	6650	12
321	20250326	135900	71147390	6660	6660	6660	6660	0
322	20250326	135800	71147390	6660	6660	6660	6660	0
323	20250326	135700	71147390	6660	6660	6660	6660	0
324	20250326	135600	71147390	6660	6660	6660	6660	160
325	20250326	135500	70081790	6660	6660	6660	6660	0
326	20250326	135400	70081790	6660	6660	6660	6660	0
327	20250326	135300	70081790	6660	6660	6660	6660	0
328	20250326	135200	70081790	6660	6660	6660	6660	0
329	20250326	135100	70081790	6660	6660	6660	6660	0
330	20250326	135000	70081790	6660	6660	6660	6660	0
331	20250326	134900	70081790	6660	6660	6660	6660	0
332	20250326	134800	70081790	6660	6660	6660	6660	0
333	20250326	134700	70081790	6660	6660	6660	6660	0
334	20250326	134600	70081790	6660	6660	6660	6660	0
335	20250326	134500	70081790	6660	6660	6660	6660	0
336	20250326	134400	70081790	6660	6660	6660	6660	0
337	20250326	134300	70081790	6660	6660	6660	6660	0
338	20250326	134200	70081790	6660	6660	6660	6660	0
339	20250326	134100	70081790	6660	6660	6660	6660	0
340	20250326	134000	70081790	6660	6660	6660	6660	0
341	20250326	133900	70081790	6660	6660	6660	6660	0
342	20250326	133800	70081790	6660	6660	6660	6660	0
343	20250326	133700	70081790	6660	6660	6660	6660	0
344	20250326	133600	70081790	6660	6660	6660	6660	0
345	20250326	133500	70081790	6660	6660	6660	6660	0
346	20250326	133400	70081790	6660	6660	6660	6660	0
347	20250326	133300	70081790	6660	6660	6660	6660	0
348	20250326	133200	70081790	6660	6660	6660	6660	0
349	20250326	133100	70081790	6660	6640	6660	6640	2
350	20250326	133000	70068490	6660	6660	6660	6660	0
351	20250326	132900	70068490	6660	6660	6660	6660	0
352	20250326	132800	70068490	6660	6660	6660	6660	0
353	20250326	132700	70068490	6660	6660	6660	6660	0
354	20250326	132600	70068490	6660	6660	6660	6660	0
355	20250326	132500	70068490	6660	6660	6660	6660	0
356	20250326	132400	70068490	6660	6660	6660	6660	0
357	20250326	132300	70068490	6660	6660	6660	6660	0
358	20250326	132200	70068490	6660	6660	6660	6660	0
359	20250326	132100	70068490	6660	6660	6660	6660	0
360	20250326	132000	70068490	6660	6660	6660	6660	0
361	20250326	131900	70068490	6660	6660	6660	6660	0
362	20250326	131800	70068490	6660	6660	6660	6660	0
363	20250326	131700	70068490	6660	6660	6660	6660	0
364	20250326	131600	70068490	6660	6660	6660	6660	0
365	20250326	131500	70068490	6660	6660	6660	6660	0
366	20250326	131400	70068490	6660	6660	6660	6660	0
367	20250326	131300	70068490	6660	6660	6660	6660	0
368	20250326	131200	70068490	6660	6660	6660	6660	0
369	20250326	131100	70068490	6660	6660	6660	6660	0
370	20250326	131000	70068490	6660	6660	6660	6660	36
371	20250326	130900	69828730	6660	6660	6660	6660	0
372	20250326	130800	69828730	6660	6660	6660	6660	0
373	20250326	130700	69828730	6660	6650	6660	6640	817
374	20250326	130600	64396850	6660	6660	6660	6660	0
375	20250326	130500	64396850	6660	6660	6660	6660	0
376	20250326	130400	64396850	6660	6660	6660	6660	0
377	20250326	130300	64396850	6660	6660	6660	6660	0
378	20250326	130200	64396850	6660	6660	6660	6660	0
379	20250326	130100	64396850	6660	6660	6660	6660	0
380	20250326	130000	64396850	6660	6660	6660	6660	0
381	20250326	125900	64396850	6660	6660	6660	6660	0
382	20250326	125800	64396850	6660	6660	6660	6660	0
383	20250326	125700	64396850	6660	6660	6660	6660	0
384	20250326	125600	64396850	6660	6660	6660	6660	0
385	20250326	125500	64396850	6660	6660	6660	6660	0
386	20250326	125400	64396850	6660	6660	6660	6660	0
387	20250326	125300	64396850	6660	6660	6660	6660	2
388	20250326	125200	64383530	6660	6660	6660	6660	641
389	20250326	125100	60114470	6690	6690	6690	6690	0
390	20250326	125000	60114470	6690	6690	6690	6690	0
391	20250326	124900	60114470	6690	6670	6690	6670	4
392	20250326	124800	60087770	6690	6670	6690	6670	92
393	20250326	124700	59473790	6670	6650	6670	6650	1728
394	20250326	124600	47976940	6650	6650	6650	6650	0
395	20250326	124500	47976940	6650	6650	6650	6650	0
396	20250326	124400	47976940	6650	6650	6650	6650	0
397	20250326	124300	47976940	6650	6650	6650	6650	0
398	20250326	124200	47976940	6650	6650	6650	6650	0
399	20250326	124100	47976940	6650	6650	6650	6650	0
400	20250326	124000	47976940	6650	6650	6650	6650	0
401	20250326	123900	47976940	6650	6650	6650	6650	0
402	20250326	123800	47976940	6650	6650	6650	6650	0
403	20250326	123700	47976940	6650	6650	6650	6650	0
404	20250326	123600	47976940	6650	6650	6650	6650	0
405	20250326	123500	47976940	6650	6650	6650	6650	0
406	20250326	123400	47976940	6650	6650	6650	6650	0
407	20250326	123300	47976940	6650	6650	6650	6650	0
408	20250326	123200	47976940	6650	6650	6650	6650	0
409	20250326	123100	47976940	6650	6650	6650	6650	0
410	20250326	123000	47976940	6650	6640	6650	6640	2137
411	20250326	122900	33786320	6640	6640	6640	6640	0
412	20250326	122800	33786320	6640	6640	6640	6640	0
413	20250326	122700	33786320	6640	6640	6640	6640	0
414	20250326	122600	33786320	6640	6640	6640	6640	0
415	20250326	122500	33786320	6640	6640	6640	6640	1
416	20250326	122400	33779680	6650	6650	6650	6650	0
417	20250326	122300	33779680	6650	6640	6650	6640	7
418	20250326	122200	33733180	6640	6640	6640	6640	0
419	20250326	122100	33733180	6640	6640	6640	6640	0
420	20250326	122000	33733180	6640	6640	6640	6640	0
421	20250326	121900	33733180	6640	6640	6640	6640	0
422	20250326	121800	33733180	6640	6640	6640	6640	0
423	20250326	121700	33733180	6640	6640	6640	6640	0
424	20250326	121600	33733180	6640	6640	6640	6640	0
425	20250326	121500	33733180	6640	6640	6640	6640	0
426	20250326	121400	33733180	6640	6640	6640	6640	0
427	20250326	121300	33733180	6640	6640	6640	6640	0
428	20250326	121200	33733180	6640	6640	6640	6640	0
429	20250326	121100	33733180	6640	6640	6640	6640	0
430	20250326	121000	33733180	6640	6640	6640	6640	0
431	20250326	120900	33733180	6640	6640	6640	6640	0
432	20250326	120800	33733180	6640	6640	6640	6640	0
433	20250326	120700	33733180	6640	6640	6640	6640	0
434	20250326	120600	33733180	6640	6640	6640	6640	0
435	20250326	120500	33733180	6640	6640	6640	6640	0
436	20250326	120400	33733180	6640	6640	6640	6640	0
437	20250326	120300	33733180	6640	6640	6640	6640	0
438	20250326	120200	33733180	6640	6640	6640	6640	0
439	20250326	120100	33733180	6640	6640	6640	6640	0
440	20250326	120000	33733180	6640	6640	6640	6640	0
441	20250326	115900	33733180	6640	6640	6640	6640	0
442	20250326	115800	33733180	6640	6640	6640	6640	0
443	20250326	115700	33733180	6640	6640	6640	6640	0
444	20250326	115600	33733180	6640	6640	6640	6640	0
445	20250326	115500	33733180	6640	6640	6640	6640	1
446	20250326	115400	33726540	6640	6640	6640	6640	0
447	20250326	115300	33726540	6640	6640	6640	6640	0
448	20250326	115200	33726540	6640	6640	6640	6640	0
449	20250326	115100	33726540	6640	6640	6640	6640	0
450	20250326	115000	33726540	6640	6640	6640	6640	1
451	20250326	114900	33719900	6650	6650	6650	6650	0
452	20250326	114800	33719900	6650	6650	6650	6650	0
453	20250326	114700	33719900	6650	6650	6650	6650	1
454	20250326	114600	33713250	6650	6650	6650	6650	0
455	20250326	114500	33713250	6650	6640	6650	6640	4
456	20250326	114400	33686680	6650	6650	6650	6650	0
457	20250326	114300	33686680	6650	6650	6650	6650	0
458	20250326	114200	33686680	6650	6650	6650	6650	1
459	20250326	114100	33680030	6650	6630	6650	6630	18
460	20250326	114000	33560610	6650	6640	6650	6640	219
461	20250326	113900	32106010	6640	6630	6640	6630	45
462	20250326	113800	31807570	6640	6640	6640	6640	0
463	20250326	113700	31807570	6640	6640	6640	6640	0
464	20250326	113600	31807570	6640	6640	6640	6640	0
465	20250326	113500	31807570	6640	6640	6640	6640	0
466	20250326	113400	31807570	6640	6640	6640	6640	0
467	20250326	113300	31807570	6640	6640	6640	6640	0
468	20250326	113200	31807570	6640	6640	6640	6640	0
469	20250326	113100	31807570	6640	6640	6640	6640	0
470	20250326	113000	31807570	6640	6640	6640	6640	0
471	20250326	112900	31807570	6640	6640	6640	6640	0
472	20250326	112800	31807570	6640	6640	6640	6640	0
473	20250326	112700	31807570	6640	6640	6640	6640	0
474	20250326	112600	31807570	6640	6650	6650	6640	12
475	20250326	112500	31727790	6650	6650	6650	6650	0
476	20250326	112400	31727790	6650	6650	6650	6650	0
477	20250326	112300	31727790	6650	6650	6650	6650	0
478	20250326	112200	31727790	6650	6650	6650	6650	0
479	20250326	112100	31727790	6650	6650	6650	6650	0
480	20250326	112000	31727790	6650	6650	6650	6650	0
481	20250326	111900	31727790	6650	6650	6650	6650	0
482	20250326	111800	31727790	6650	6650	6650	6650	0
483	20250326	111700	31727790	6650	6650	6650	6650	0
484	20250326	111600	31727790	6650	6650	6650	6650	0
485	20250326	111500	31727790	6650	6650	6650	6650	0
486	20250326	111400	31727790	6650	6650	6650	6650	0
487	20250326	111300	31727790	6650	6650	6650	6650	0
488	20250326	111200	31727790	6650	6650	6650	6650	0
489	20250326	111100	31727790	6650	6630	6650	6630	198
490	20250326	111000	30414250	6650	6650	6650	6650	187
491	20250326	110900	29170700	6650	6650	6650	6650	0
492	20250326	110800	29170700	6650	6630	6650	6630	10
493	20250326	110700	29104360	6650	6650	6650	6650	0
494	20250326	110600	29104360	6650	6630	6650	6630	10
495	20250326	110500	29038020	6650	6630	6650	6630	3
496	20250326	110400	29018110	6650	6640	6650	6630	22
497	20250326	110300	28872030	6650	6650	6650	6650	0
498	20250326	110200	28872030	6650	6650	6650	6650	0
499	20250326	110100	28872030	6650	6640	6650	6640	91
500	20250326	110000	28267610	6650	6640	6650	6640	19
501	20250326	105900	28141410	6650	6650	6650	6650	0
502	20250326	105800	28141410	6650	6640	6650	6640	21
503	20250326	105700	28001930	6650	6650	6650	6650	0
504	20250326	105600	28001930	6650	6640	6650	6640	12
505	20250326	105500	27922220	6650	6640	6650	6640	5
506	20250326	105400	27889010	6650	6640	6650	6640	12
507	20250326	105300	27809310	6650	6650	6650	6650	0
508	20250326	105200	27809310	6650	6640	6650	6640	8
509	20250326	105100	27756170	6650	6640	6650	6640	22
510	20250326	105000	27610050	6650	6640	6650	6640	10
511	20250326	104900	27543630	6650	6640	6650	6640	33
512	20250326	104800	27324460	6640	6640	6640	6640	17
513	20250326	104700	27211580	6650	6640	6650	6640	14
514	20250326	104600	27118590	6650	6640	6650	6640	11
515	20250326	104500	27045520	6650	6650	6650	6650	1
516	20250326	104400	27038870	6650	6630	6650	6630	144
517	20250326	104300	26083570	6650	6650	6650	6650	0
518	20250326	104200	26083570	6650	6650	6650	6650	0
519	20250326	104100	26083570	6650	6650	6650	6650	0
520	20250326	104000	26083570	6650	6650	6650	6650	0
521	20250326	103900	26083570	6650	6650	6650	6650	0
522	20250326	103800	26083570	6650	6650	6650	6650	0
523	20250326	103700	26083570	6650	6650	6650	6650	0
524	20250326	103600	26083570	6650	6640	6650	6640	84
525	20250326	103500	25525640	6640	6640	6640	6630	22
526	20250326	103400	25379650	6640	6640	6640	6640	0
527	20250326	103300	25379650	6640	6630	6640	6630	11
528	20250326	103200	25306710	6630	6630	6630	6630	0
529	20250326	103100	25306710	6630	6630	6630	6630	9
530	20250326	103000	25247040	6630	6630	6630	6630	9
531	20250326	102900	25187370	6630	6640	6640	6630	13
532	20250326	102800	25101120	6630	6630	6630	6630	0
533	20250326	102700	25101120	6630	6650	6650	6630	22
534	20250326	102600	24955200	6650	6650	6650	6650	16
535	20250326	102500	24848800	6650	6650	6650	6650	4
536	20250326	102400	24822200	6660	6650	6660	6650	23
537	20250326	102300	24669210	6660	6650	6660	6650	8
538	20250326	102200	24616000	6660	6650	6660	6650	14
539	20250326	102100	24522870	6660	6660	6660	6660	0
540	20250326	102000	24522870	6660	6650	6660	6650	8
541	20250326	101900	24469650	6660	6660	6660	6660	0
542	20250326	101800	24469650	6660	6650	6660	6650	12
543	20250326	101700	24389830	6660	6660	6660	6660	0
544	20250326	101600	24389830	6660	6650	6660	6650	15
545	20250326	101500	24290050	6660	6650	6660	6650	9
546	20250326	101400	24230180	6660	6650	6660	6650	13
547	20250326	101300	24143700	6660	6650	6660	6650	7
548	20250326	101200	24097140	6660	6650	6660	6650	15
549	20250326	101100	23997360	6660	6660	6660	6660	0
550	20250326	101000	23997360	6660	6660	6660	6660	0
551	20250326	100900	23997360	6660	6650	6660	6650	3
552	20250326	100800	23977400	6660	6660	6660	6660	0
553	20250326	100700	23977400	6660	6660	6660	6660	0
554	20250326	100600	23977400	6660	6660	6660	6660	0
555	20250326	100500	23977400	6660	6660	6660	6660	0
556	20250326	100400	23977400	6660	6660	6660	6660	0
557	20250326	100300	23977400	6660	6670	6680	6630	2479
558	20250326	100200	7489980	6670	6670	6670	6670	10
559	20250326	100100	7423280	6670	6670	6670	6670	10
560	20250326	100000	7356580	6670	6670	6670	6670	13
561	20250326	095900	7269870	6670	6670	6670	6670	7
562	20250326	095800	7223180	6680	6680	6680	6680	0
563	20250326	095700	7223180	6680	6675	6680	6675	187
564	20250326	095600	5974470	6680	6680	6680	6680	0
565	20250326	095500	5974470	6680	6680	6680	6680	0
566	20250326	095400	5974470	6680	6680	6680	6680	0
567	20250326	095300	5974470	6680	6670	6680	6670	17
568	20250326	095200	5861050	6680	6680	6680	6680	0
569	20250326	095100	5861050	6680	6680	6680	6680	151
570	20250326	095000	4852370	6680	6680	6680	6680	0
571	20250326	094900	4852370	6680	6680	6680	6680	0
572	20250326	094800	4852370	6680	6680	6680	6680	57
573	20250326	094700	4471610	6680	6680	6680	6680	0
574	20250326	094600	4471610	6680	6680	6680	6680	0
575	20250326	094500	4471610	6680	6680	6680	6680	0
576	20250326	094400	4471610	6680	6680	6680	6680	0
577	20250326	094300	4471610	6680	6680	6680	6680	66
578	20250326	094200	4030730	6680	6680	6680	6680	19
579	20250326	094100	3903810	6680	6680	6680	6680	0
580	20250326	094000	3903810	6680	6680	6680	6680	0
581	20250326	093900	3903810	6680	6680	6680	6680	0
582	20250326	093800	3903810	6680	6680	6680	6680	1
583	20250326	093700	3897130	6680	6680	6680	6680	1
584	20250326	093600	3890450	6680	6680	6680	6680	0
585	20250326	093500	3890450	6680	6680	6680	6680	31
586	20250326	093400	3683370	6680	6680	6680	6680	0
587	20250326	093300	3683370	6680	6680	6680	6680	1
588	20250326	093200	3676690	6670	6670	6670	6670	6
589	20250326	093100	3636670	6680	6680	6680	6680	125
590	20250326	093000	2801670	6680	6680	6680	6680	0
591	20250326	092900	2801670	6680	6680	6680	6680	0
592	20250326	092800	2801670	6680	6680	6680	6680	0
593	20250326	092700	2801670	6680	6680	6680	6680	0
594	20250326	092600	2801670	6680	6680	6680	6680	0
595	20250326	092500	2801670	6680	6680	6680	6680	0
596	20250326	092400	2801670	6680	6680	6680	6680	55
597	20250326	092300	2434270	6680	6680	6680	6680	0
598	20250326	092200	2434270	6680	6670	6680	6670	37
599	20250326	092100	2187280	6670	6660	6680	6660	113
600	20250326	092000	1434100	6680	6680	6680	6680	0
601	20250326	091900	1434100	6680	6680	6680	6680	0
602	20250326	091800	1434100	6680	6680	6680	6680	0
603	20250326	091700	1434100	6680	6670	6680	6670	25
604	20250326	091600	1267340	6670	6670	6670	6670	0
605	20250326	091500	1267340	6670	6670	6670	6650	106
606	20250326	091400	561920	6690	6690	6690	6690	0
607	20250326	091300	561920	6690	6690	6690	6690	0
608	20250326	091200	561920	6690	6690	6690	6690	1
609	20250326	091100	555230	6690	6690	6690	6690	33
610	20250326	091000	334460	6650	6650	6650	6650	0
611	20250326	090900	334460	6650	6650	6650	6650	0
612	20250326	090800	334460	6650	6650	6650	6650	0
613	20250326	090700	334460	6650	6650	6650	6650	0
614	20250326	090600	334460	6650	6650	6650	6650	0
615	20250326	090500	334460	6650	6650	6650	6650	0
616	20250326	090400	334460	6650	6650	6650	6650	1
617	20250326	090300	327810	6690	6690	6690	6690	0
618	20250326	090200	327810	6690	6690	6690	6690	12
619	20250326	090100	247530	6690	6690	6690	6690	0
620	20250326	090000	247530	6690	6690	6690	6690	37