KissMeData/079810/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	195400	314210095	5790	5790	5790	5790	248
3	20250326	195300	314210095	5790	5790	5790	5790	0
4	20250326	195200	314210095	5790	5790	5790	5790	0
5	20250326	195100	314210095	5790	5790	5790	5790	0
6	20250326	195000	314210095	5790	5790	5790	5790	0
7	20250326	194900	314210095	5790	5790	5790	5790	0
8	20250326	194800	314210095	5790	5790	5790	5790	0
9	20250326	194700	314210095	5790	5790	5790	5790	0
10	20250326	194600	314210095	5790	5790	5790	5790	0
11	20250326	194500	314210095	5790	5790	5790	5790	0
12	20250326	194400	314210095	5790	5790	5790	5790	0
13	20250326	194300	314210095	5790	5790	5790	5790	0
14	20250326	194200	314210095	5790	5790	5790	5790	0
15	20250326	194100	314210095	5790	5790	5790	5790	0
16	20250326	194000	314210095	5790	5790	5790	5790	0
17	20250326	193900	314210095	5790	5790	5790	5790	0
18	20250326	193800	314210095	5790	5790	5790	5790	0
19	20250326	193700	314210095	5790	5790	5790	5790	0
20	20250326	193600	314210095	5790	5790	5790	5790	0
21	20250326	193500	314210095	5790	5790	5790	5790	0
22	20250326	193400	314210095	5790	5790	5790	5790	0
23	20250326	193300	314210095	5790	5790	5790	5790	0
24	20250326	193200	314210095	5790	5790	5790	5790	0
25	20250326	193100	314210095	5790	5790	5790	5790	0
26	20250326	193000	314210095	5790	5790	5790	5790	0
27	20250326	192900	314210095	5790	5790	5790	5790	0
28	20250326	192800	314210095	5790	5790	5790	5790	0
29	20250326	192700	314210095	5790	5790	5790	5790	0
30	20250326	192600	314210095	5790	5790	5790	5790	0
31	20250326	192500	314210095	5790	5790	5790	5790	0
32	20250326	192400	314210095	5790	5790	5790	5790	248
33	20250326	192300	314210095	5790	5790	5790	5790	0
34	20250326	192200	314210095	5790	5790	5790	5790	0
35	20250326	192100	314210095	5790	5790	5790	5790	0
36	20250326	192000	314210095	5790	5790	5790	5790	0
37	20250326	191900	314210095	5790	5790	5790	5790	0
38	20250326	191800	314210095	5790	5790	5790	5790	0
39	20250326	191700	314210095	5790	5790	5790	5790	0
40	20250326	191600	314210095	5790	5790	5790	5790	0
41	20250326	191500	314210095	5790	5790	5790	5790	0
42	20250326	191400	314210095	5790	5790	5790	5790	0
43	20250326	191300	314210095	5790	5790	5790	5790	0
44	20250326	191200	314210095	5790	5790	5790	5790	0
45	20250326	191100	314210095	5790	5790	5790	5790	0
46	20250326	191000	314210095	5790	5790	5790	5790	0
47	20250326	190900	314210095	5790	5790	5790	5790	0
48	20250326	190800	314210095	5790	5790	5790	5790	0
49	20250326	190700	314210095	5790	5790	5790	5790	0
50	20250326	190600	314210095	5790	5790	5790	5790	0
51	20250326	190500	314210095	5790	5790	5790	5790	0
52	20250326	190400	314210095	5790	5790	5790	5790	0
53	20250326	190300	314210095	5790	5790	5790	5790	0
54	20250326	190200	314210095	5790	5790	5790	5790	0
55	20250326	190100	314210095	5790	5790	5790	5790	0
56	20250326	190000	314210095	5790	5790	5790	5790	0
57	20250326	185900	314210095	5790	5790	5790	5790	0
58	20250326	185800	314210095	5790	5790	5790	5790	0
59	20250326	185700	314210095	5790	5790	5790	5790	0
60	20250326	185600	314210095	5790	5790	5790	5790	0
61	20250326	185500	314210095	5790	5790	5790	5790	0
62	20250326	185400	314210095	5790	5790	5790	5790	248
63	20250326	185300	314210095	5790	5790	5790	5790	0
64	20250326	185200	314210095	5790	5790	5790	5790	0
65	20250326	185100	314210095	5790	5790	5790	5790	0
66	20250326	185000	314210095	5790	5790	5790	5790	0
67	20250326	184900	314210095	5790	5790	5790	5790	0
68	20250326	184800	314210095	5790	5790	5790	5790	0
69	20250326	184700	314210095	5790	5790	5790	5790	0
70	20250326	184600	314210095	5790	5790	5790	5790	0
71	20250326	184500	314210095	5790	5790	5790	5790	0
72	20250326	184400	314210095	5790	5790	5790	5790	0
73	20250326	184300	314210095	5790	5790	5790	5790	0
74	20250326	184200	314210095	5790	5790	5790	5790	0
75	20250326	184100	314210095	5790	5790	5790	5790	0
76	20250326	184000	314210095	5790	5790	5790	5790	0
77	20250326	183900	314210095	5790	5790	5790	5790	0
78	20250326	183800	314210095	5790	5790	5790	5790	0
79	20250326	183700	314210095	5790	5790	5790	5790	0
80	20250326	183600	314210095	5790	5790	5790	5790	0
81	20250326	183500	314210095	5790	5790	5790	5790	0
82	20250326	183400	314210095	5790	5790	5790	5790	0
83	20250326	183300	314210095	5790	5790	5790	5790	0
84	20250326	183200	314210095	5790	5790	5790	5790	0
85	20250326	183100	314210095	5790	5790	5790	5790	0
86	20250326	183000	314210095	5790	5790	5790	5790	0
87	20250326	182900	314210095	5790	5790	5790	5790	0
88	20250326	182800	314210095	5790	5790	5790	5790	0
89	20250326	182700	314210095	5790	5790	5790	5790	0
90	20250326	182600	314210095	5790	5790	5790	5790	0
91	20250326	182500	314210095	5790	5790	5790	5790	0
92	20250326	182400	314210095	5790	5790	5790	5790	248
93	20250326	182300	314210095	5790	5790	5790	5790	0
94	20250326	182200	314210095	5790	5790	5790	5790	0
95	20250326	182100	314210095	5790	5790	5790	5790	0
96	20250326	182000	314210095	5790	5790	5790	5790	0
97	20250326	181900	314210095	5790	5790	5790	5790	0
98	20250326	181800	314210095	5790	5790	5790	5790	0
99	20250326	181700	314210095	5790	5790	5790	5790	0
100	20250326	181600	314210095	5790	5790	5790	5790	0
101	20250326	181500	314210095	5790	5790	5790	5790	0
102	20250326	181400	314210095	5790	5790	5790	5790	0
103	20250326	181300	314210095	5790	5790	5790	5790	0
104	20250326	181200	314210095	5790	5790	5790	5790	0
105	20250326	181100	314210095	5790	5790	5790	5790	0
106	20250326	181000	314210095	5790	5790	5790	5790	0
107	20250326	180900	314210095	5790	5790	5790	5790	0
108	20250326	180800	314210095	5790	5790	5790	5790	0
109	20250326	180700	314210095	5790	5790	5790	5790	0
110	20250326	180600	314210095	5790	5790	5790	5790	0
111	20250326	180500	314210095	5790	5790	5790	5790	0
112	20250326	180400	314210095	5790	5790	5790	5790	0
113	20250326	180300	314210095	5790	5790	5790	5790	0
114	20250326	180200	314210095	5790	5790	5790	5790	0
115	20250326	180100	314210095	5790	5790	5790	5790	0
116	20250326	180000	314210095	5790	5790	5790	5790	0
117	20250326	175900	314210095	5790	5790	5790	5790	0
118	20250326	175800	314210095	5790	5790	5790	5790	0
119	20250326	175700	314210095	5790	5790	5790	5790	0
120	20250326	175600	314210095	5790	5790	5790	5790	0
121	20250326	175500	314210095	5790	5790	5790	5790	0
122	20250326	175400	314210095	5790	5790	5790	5790	248
123	20250326	175300	314210095	5790	5790	5790	5790	0
124	20250326	175200	314210095	5790	5790	5790	5790	0
125	20250326	175100	314210095	5790	5790	5790	5790	0
126	20250326	175000	314210095	5790	5790	5790	5790	0
127	20250326	174900	314210095	5790	5790	5790	5790	0
128	20250326	174800	314210095	5790	5790	5790	5790	0
129	20250326	174700	314210095	5790	5790	5790	5790	0
130	20250326	174600	314210095	5790	5790	5790	5790	0
131	20250326	174500	314210095	5790	5790	5790	5790	0
132	20250326	174400	314210095	5790	5790	5790	5790	0
133	20250326	174300	314210095	5790	5790	5790	5790	0
134	20250326	174200	314210095	5790	5790	5790	5790	0
135	20250326	174100	314210095	5790	5790	5790	5790	0
136	20250326	174000	314210095	5790	5790	5790	5790	0
137	20250326	173900	314210095	5790	5790	5790	5790	0
138	20250326	173800	314210095	5790	5790	5790	5790	0
139	20250326	173700	314210095	5790	5790	5790	5790	0
140	20250326	173600	314210095	5790	5790	5790	5790	0
141	20250326	173500	314210095	5790	5790	5790	5790	0
142	20250326	173400	314210095	5790	5790	5790	5790	0
143	20250326	173300	314210095	5790	5790	5790	5790	0
144	20250326	173200	314210095	5790	5790	5790	5790	0
145	20250326	173100	314210095	5790	5790	5790	5790	0
146	20250326	173000	314210095	5790	5790	5790	5790	0
147	20250326	172900	314210095	5790	5790	5790	5790	0
148	20250326	172800	314210095	5790	5790	5790	5790	0
149	20250326	172700	314210095	5790	5790	5790	5790	0
150	20250326	172600	314210095	5790	5790	5790	5790	0
151	20250326	172500	314210095	5790	5790	5790	5790	0
152	20250326	172400	314210095	5790	5790	5790	5790	248
153	20250326	172300	314210095	5790	5790	5790	5790	0
154	20250326	172200	314210095	5790	5790	5790	5790	0
155	20250326	172100	314210095	5790	5790	5790	5790	0
156	20250326	172000	314210095	5790	5790	5790	5790	0
157	20250326	171900	314210095	5790	5790	5790	5790	0
158	20250326	171800	314210095	5790	5790	5790	5790	0
159	20250326	171700	314210095	5790	5790	5790	5790	0
160	20250326	171600	314210095	5790	5790	5790	5790	0
161	20250326	171500	314210095	5790	5790	5790	5790	0
162	20250326	171400	314210095	5790	5790	5790	5790	0
163	20250326	171300	314210095	5790	5790	5790	5790	0
164	20250326	171200	314210095	5790	5790	5790	5790	0
165	20250326	171100	314210095	5790	5790	5790	5790	0
166	20250326	171000	314210095	5790	5790	5790	5790	0
167	20250326	170900	314210095	5790	5790	5790	5790	0
168	20250326	170800	314210095	5790	5790	5790	5790	0
169	20250326	170700	314210095	5790	5790	5790	5790	0
170	20250326	170600	314210095	5790	5790	5790	5790	0
171	20250326	170500	314210095	5790	5790	5790	5790	0
172	20250326	170400	314210095	5790	5790	5790	5790	0
173	20250326	170300	314210095	5790	5790	5790	5790	0
174	20250326	170200	314210095	5790	5790	5790	5790	0
175	20250326	170100	314210095	5790	5790	5790	5790	0
176	20250326	170000	314210095	5790	5790	5790	5790	0
177	20250326	165900	314210095	5790	5790	5790	5790	0
178	20250326	165800	314210095	5790	5790	5790	5790	0
179	20250326	165700	314210095	5790	5790	5790	5790	0
180	20250326	165600	314210095	5790	5790	5790	5790	0
181	20250326	165500	314210095	5790	5790	5790	5790	0
182	20250326	165400	314210095	5790	5790	5790	5790	248
183	20250326	165300	314210095	5790	5790	5790	5790	0
184	20250326	165200	314210095	5790	5790	5790	5790	0
185	20250326	165100	314210095	5790	5790	5790	5790	0
186	20250326	165000	314210095	5790	5790	5790	5790	0
187	20250326	164900	314210095	5790	5790	5790	5790	0
188	20250326	164800	314210095	5790	5790	5790	5790	0
189	20250326	164700	314210095	5790	5790	5790	5790	0
190	20250326	164600	314210095	5790	5790	5790	5790	0
191	20250326	164500	314210095	5790	5790	5790	5790	0
192	20250326	164400	314210095	5790	5790	5790	5790	0
193	20250326	164300	314210095	5790	5790	5790	5790	0
194	20250326	164200	314210095	5790	5790	5790	5790	0
195	20250326	164100	314210095	5790	5790	5790	5790	0
196	20250326	164000	314210095	5790	5790	5790	5790	0
197	20250326	163900	314210095	5790	5790	5790	5790	0
198	20250326	163800	314210095	5790	5790	5790	5790	0
199	20250326	163700	314210095	5790	5790	5790	5790	0
200	20250326	163600	314210095	5790	5790	5790	5790	0
201	20250326	163500	314210095	5790	5790	5790	5790	0
202	20250326	163400	314210095	5790	5790	5790	5790	0
203	20250326	163300	314210095	5790	5790	5790	5790	0
204	20250326	163200	314210095	5790	5790	5790	5790	0
205	20250326	163100	314210095	5790	5790	5790	5790	0
206	20250326	163000	314210095	5790	5790	5790	5790	0
207	20250326	162900	314210095	5790	5790	5790	5790	0
208	20250326	162800	314210095	5790	5790	5790	5790	0
209	20250326	162700	314210095	5790	5790	5790	5790	0
210	20250326	162600	314210095	5790	5790	5790	5790	0
211	20250326	162500	314210095	5790	5790	5790	5790	0
212	20250326	162400	314210095	5790	5790	5790	5790	248
213	20250326	162300	314210095	5790	5790	5790	5790	0
214	20250326	162200	314210095	5790	5790	5790	5790	0
215	20250326	162100	314210095	5790	5790	5790	5790	0
216	20250326	162000	314210095	5790	5790	5790	5790	0
217	20250326	161900	314210095	5790	5790	5790	5790	0
218	20250326	161800	314210095	5790	5790	5790	5790	0
219	20250326	161700	314210095	5790	5790	5790	5790	0
220	20250326	161600	314210095	5790	5790	5790	5790	0
221	20250326	161500	314210095	5790	5790	5790	5790	0
222	20250326	161400	314210095	5790	5790	5790	5790	0
223	20250326	161300	314210095	5790	5790	5790	5790	0
224	20250326	161200	314210095	5790	5790	5790	5790	0
225	20250326	161100	314210095	5790	5790	5790	5790	0
226	20250326	161000	314210095	5790	5790	5790	5790	0
227	20250326	160900	314210095	5790	5790	5790	5790	0
228	20250326	160800	314210095	5790	5790	5790	5790	0
229	20250326	160700	314210095	5790	5790	5790	5790	0
230	20250326	160600	314210095	5790	5790	5790	5790	0
231	20250326	160500	314210095	5790	5790	5790	5790	0
232	20250326	160400	314210095	5790	5790	5790	5790	0
233	20250326	160300	314210095	5790	5790	5790	5790	0
234	20250326	160200	314210095	5790	5790	5790	5790	0
235	20250326	160100	314210095	5790	5790	5790	5790	0
236	20250326	160000	314210095	5790	5790	5790	5790	0
237	20250326	155900	314210095	5790	5790	5790	5790	0
238	20250326	155800	314210095	5790	5790	5790	5790	0
239	20250326	155700	314210095	5790	5790	5790	5790	0
240	20250326	155600	314210095	5790	5790	5790	5790	0
241	20250326	155500	314210095	5790	5790	5790	5790	0
242	20250326	155400	314210095	5790	5790	5790	5790	248
243	20250326	155300	314210095	5790	5790	5790	5790	0
244	20250326	155200	314210095	5790	5790	5790	5790	0
245	20250326	155100	314210095	5790	5790	5790	5790	0
246	20250326	155000	314210095	5790	5790	5790	5790	0
247	20250326	154900	314210095	5790	5790	5790	5790	0
248	20250326	154800	314210095	5790	5790	5790	5790	0
249	20250326	154700	314210095	5790	5790	5790	5790	0
250	20250326	154600	314210095	5790	5790	5790	5790	0
251	20250326	154500	314210095	5790	5790	5790	5790	0
252	20250326	154400	314210095	5790	5790	5790	5790	0
253	20250326	154300	314210095	5790	5790	5790	5790	0
254	20250326	154200	314210095	5790	5790	5790	5790	0
255	20250326	154100	314210095	5790	5790	5790	5790	0
256	20250326	154000	314210095	5790	5790	5790	5790	0
257	20250326	153900	314210095	5790	5790	5790	5790	0
258	20250326	153800	314210095	5790	5790	5790	5790	0
259	20250326	153700	314210095	5790	5790	5790	5790	0
260	20250326	153600	314210095	5790	5790	5790	5790	0
261	20250326	153500	314210095	5790	5790	5790	5790	0
262	20250326	153400	314210095	5790	5790	5790	5790	0
263	20250326	153300	314210095	5790	5790	5790	5790	0
264	20250326	153200	314210095	5790	5790	5790	5790	0
265	20250326	153100	314210095	5790	5790	5790	5790	0
266	20250326	153000	314210095	5790	5790	5790	5790	248
267	20250326	152900	312774175	5790	5790	5790	5790	0
268	20250326	152800	312774175	5790	5790	5790	5790	0
269	20250326	152700	312774175	5790	5790	5790	5790	0
270	20250326	152600	312774175	5790	5790	5790	5790	0
271	20250326	152500	312774175	5790	5790	5790	5790	0
272	20250326	152400	312774175	5790	5790	5790	5790	0
273	20250326	152300	312774175	5790	5790	5790	5790	0
274	20250326	152200	312774175	5790	5790	5790	5790	0
275	20250326	152100	312774175	5790	5790	5790	5790	0
276	20250326	152000	312774175	5790	5790	5790	5790	0
277	20250326	151900	312774175	5790	5790	5790	5790	9
278	20250326	151800	312722065	5790	5790	5800	5780	765
279	20250326	151700	308292755	5780	5770	5780	5770	604
280	20250326	151600	304803385	5760	5760	5760	5760	0
281	20250326	151500	304803385	5760	5770	5770	5760	343
282	20250326	151400	302824585	5780	5780	5780	5780	254
283	20250326	151300	301356465	5770	5770	5770	5770	0
284	20250326	151200	301356465	5770	5770	5770	5770	0
285	20250326	151100	301356465	5770	5770	5770	5770	0
286	20250326	151000	301356465	5770	5770	5770	5770	1
287	20250326	150900	301350695	5770	5780	5780	5770	457
288	20250326	150800	298711265	5760	5780	5780	5760	997
289	20250326	150700	292965275	5780	5780	5780	5780	0
290	20250326	150600	292965275	5780	5780	5780	5780	53
291	20250326	150500	292658935	5770	5770	5770	5770	0
292	20250326	150400	292658935	5770	5770	5770	5770	0
293	20250326	150300	292658935	5770	5760	5770	5760	362
294	20250326	150200	290573785	5760	5760	5760	5760	190
295	20250326	150100	289479385	5760	5760	5760	5760	1216
296	20250326	150000	282475225	5790	5790	5790	5790	0
297	20250326	145900	282475225	5790	5790	5790	5790	0
298	20250326	145800	282475225	5790	5790	5790	5790	0
299	20250326	145700	282475225	5790	5790	5790	5790	7
300	20250326	145600	282434695	5760	5760	5760	5760	10
301	20250326	145500	282377095	5760	5770	5770	5760	428
302	20250326	145400	279908435	5780	5780	5780	5770	622
303	20250326	145300	276317285	5770	5770	5770	5770	0
304	20250326	145200	276317285	5770	5770	5770	5770	11
305	20250326	145100	276253815	5770	5770	5770	5770	0
306	20250326	145000	276253815	5770	5770	5770	5770	0
307	20250326	144900	276253815	5770	5770	5770	5770	0
308	20250326	144800	276253815	5770	5770	5770	5770	90
309	20250326	144700	275734515	5790	5790	5790	5790	0
310	20250326	144600	275734515	5790	5790	5790	5790	0
311	20250326	144500	275734515	5790	5790	5790	5790	0
312	20250326	144400	275734515	5790	5790	5790	5790	0
313	20250326	144300	275734515	5790	5790	5790	5790	19
314	20250326	144200	275624505	5780	5780	5780	5780	0
315	20250326	144100	275624505	5780	5780	5780	5780	83
316	20250326	144000	275144765	5780	5780	5780	5780	0
317	20250326	143900	275144765	5780	5780	5780	5780	0
318	20250326	143800	275144765	5780	5780	5780	5780	0
319	20250326	143700	275144765	5780	5780	5780	5780	0
320	20250326	143600	275144765	5780	5780	5780	5780	0
321	20250326	143500	275144765	5780	5760	5780	5760	151
322	20250326	143400	274274985	5780	5780	5780	5780	203
323	20250326	143300	273101645	5770	5770	5770	5770	6
324	20250326	143200	273067025	5770	5770	5770	5770	70
325	20250326	143100	272663125	5770	5770	5770	5770	17
326	20250326	143000	272565035	5780	5780	5780	5780	0
327	20250326	142900	272565035	5780	5780	5780	5780	0
328	20250326	142800	272565035	5780	5780	5780	5780	1123
329	20250326	142700	266074095	5770	5770	5770	5770	0
330	20250326	142600	266074095	5770	5770	5770	5770	0
331	20250326	142500	266074095	5770	5770	5770	5770	0
332	20250326	142400	266074095	5770	5770	5770	5770	150
333	20250326	142300	265208595	5770	5770	5770	5770	2
334	20250326	142200	265197055	5760	5760	5760	5760	20
335	20250326	142100	265081855	5760	5760	5760	5760	100
336	20250326	142000	264505855	5750	5750	5750	5750	0
337	20250326	141900	264505855	5750	5760	5770	5750	482
338	20250326	141800	261729565	5770	5770	5770	5770	534
339	20250326	141700	258648385	5770	5770	5770	5770	17
340	20250326	141600	258550295	5770	5770	5770	5770	400
341	20250326	141500	256242295	5770	5770	5770	5770	1
342	20250326	141400	256236525	5760	5770	5770	5760	102
343	20250326	141300	255648005	5770	5770	5770	5770	5
344	20250326	141200	255619155	5770	5770	5770	5770	0
345	20250326	141100	255619155	5770	5770	5770	5770	0
346	20250326	141000	255619155	5770	5770	5770	5770	0
347	20250326	140900	255619155	5770	5770	5770	5770	2
348	20250326	140800	255607615	5780	5780	5780	5780	0
349	20250326	140700	255607615	5780	5780	5780	5780	300
350	20250326	140600	253873615	5780	5780	5780	5780	100
351	20250326	140500	253295615	5780	5780	5780	5780	4
352	20250326	140400	253272495	5760	5760	5760	5760	0
353	20250326	140300	253272495	5760	5760	5760	5760	0
354	20250326	140200	253272495	5760	5760	5760	5760	50
355	20250326	140100	252984495	5760	5760	5760	5760	0
356	20250326	140000	252984495	5760	5760	5760	5760	1
357	20250326	135900	252978735	5760	5760	5760	5760	0
358	20250326	135800	252978735	5760	5760	5760	5760	0
359	20250326	135700	252978735	5760	5760	5760	5760	17
360	20250326	135600	252880815	5760	5760	5760	5760	0
361	20250326	135500	252880815	5760	5760	5760	5760	15
362	20250326	135400	252794415	5780	5790	5790	5780	703
363	20250326	135300	248728405	5800	5790	5800	5790	23
364	20250326	135200	248595125	5780	5780	5780	5780	310
365	20250326	135100	246803325	5790	5790	5790	5790	0
366	20250326	135000	246803325	5790	5790	5790	5790	0
367	20250326	134900	246803325	5790	5790	5790	5790	1
368	20250326	134800	246797535	5810	5810	5810	5810	0
369	20250326	134700	246797535	5810	5810	5810	5810	0
370	20250326	134600	246797535	5810	5810	5810	5810	0
371	20250326	134500	246797535	5810	5810	5810	5810	3
372	20250326	134400	246780105	5790	5790	5790	5790	0
373	20250326	134300	246780105	5790	5790	5790	5790	0
374	20250326	134200	246780105	5790	5790	5790	5790	533
375	20250326	134100	243694035	5790	5820	5820	5790	24
376	20250326	134000	243555015	5820	5810	5820	5810	51
377	20250326	133900	243258205	5820	5800	5820	5790	949
378	20250326	133800	237754425	5810	5810	5810	5810	127
379	20250326	133700	237016555	5820	5820	5820	5820	1120
380	20250326	133600	230498155	5810	5810	5810	5810	400
381	20250326	133500	228174155	5820	5820	5820	5820	0
382	20250326	133400	228174155	5820	5820	5820	5820	0
383	20250326	133300	228174155	5820	5820	5820	5820	0
384	20250326	133200	228174155	5820	5820	5820	5820	2
385	20250326	133100	228162515	5800	5800	5800	5800	71
386	20250326	133000	227750715	5820	5810	5820	5800	1246
387	20250326	132900	220512715	5820	5800	5820	5800	901
388	20250326	132800	215268915	5800	5760	5830	5760	4634
389	20250326	132700	188427425	5760	5760	5760	5760	101
390	20250326	132600	187845665	5750	5750	5750	5750	0
391	20250326	132500	187845665	5750	5750	5750	5750	400
392	20250326	132400	185545665	5750	5760	5760	5750	283
393	20250326	132300	183916945	5750	5760	5760	5750	244
394	20250326	132200	182513835	5750	5760	5760	5750	117
395	20250326	132100	181840915	5760	5760	5770	5760	1021
396	20250326	132000	175959945	5760	5755	5760	5750	101
397	20250326	131900	175378890	5755	5760	5760	5755	31
398	20250326	131800	175200335	5760	5740	5760	5740	1658
399	20250326	131700	165669455	5730	5730	5730	5730	2
400	20250326	131600	165657995	5730	5720	5740	5720	1222
401	20250326	131500	158656515	5710	5710	5710	5710	290
402	20250326	131400	157000615	5710	5710	5710	5710	0
403	20250326	131300	157000615	5710	5710	5710	5710	0
404	20250326	131200	157000615	5710	5700	5710	5680	52
405	20250326	131100	156704375	5700	5700	5700	5700	35
406	20250326	131000	156504875	5710	5710	5710	5710	861
407	20250326	130900	151588565	5710	5670	5710	5670	1906
408	20250326	130800	140743825	5660	5660	5660	5660	0
409	20250326	130700	140743825	5660	5660	5660	5660	0
410	20250326	130600	140743825	5660	5660	5660	5660	0
411	20250326	130500	140743825	5660	5660	5660	5660	0
412	20250326	130400	140743825	5660	5660	5660	5660	0
413	20250326	130300	140743825	5660	5660	5660	5660	0
414	20250326	130200	140743825	5660	5660	5660	5660	0
415	20250326	130100	140743825	5660	5660	5660	5660	0
416	20250326	130000	140743825	5660	5660	5660	5660	903
417	20250326	125900	135632845	5660	5660	5660	5660	175
418	20250326	125800	134642345	5660	5660	5660	5660	0
419	20250326	125700	134642345	5660	5660	5660	5660	221
420	20250326	125600	133391485	5660	5660	5660	5660	221
421	20250326	125500	132140625	5660	5660	5660	5660	0
422	20250326	125400	132140625	5660	5660	5660	5660	0
423	20250326	125300	132140625	5660	5660	5660	5660	9
424	20250326	125200	132089685	5660	5660	5660	5660	20
425	20250326	125100	131976485	5660	5660	5660	5660	67
426	20250326	125000	131597265	5660	5660	5660	5660	0
427	20250326	124900	131597265	5660	5660	5660	5660	60
428	20250326	124800	131257665	5660	5660	5660	5660	84
429	20250326	124700	130782225	5670	5670	5670	5670	0
430	20250326	124600	130782225	5670	5670	5670	5670	0
431	20250326	124500	130782225	5670	5670	5670	5670	0
432	20250326	124400	130782225	5670	5670	5670	5670	0
433	20250326	124300	130782225	5670	5670	5670	5670	100
434	20250326	124200	130215225	5660	5660	5660	5660	103
435	20250326	124100	129632245	5660	5660	5660	5660	0
436	20250326	124000	129632245	5660	5660	5660	5660	0
437	20250326	123900	129632245	5660	5660	5660	5660	0
438	20250326	123800	129632245	5660	5660	5660	5660	101
439	20250326	123700	129060585	5660	5660	5660	5660	2
440	20250326	123600	129049265	5660	5660	5660	5660	1
441	20250326	123500	129043605	5660	5660	5660	5660	0
442	20250326	123400	129043605	5660	5660	5660	5660	0
443	20250326	123300	129043605	5660	5660	5660	5660	0
444	20250326	123200	129043605	5660	5660	5660	5660	0
445	20250326	123100	129043605	5660	5660	5660	5660	2
446	20250326	123000	129032285	5660	5660	5660	5660	0
447	20250326	122900	129032285	5660	5660	5660	5660	232
448	20250326	122800	127719165	5660	5660	5660	5660	282
449	20250326	122700	126123045	5660	5660	5660	5660	0
450	20250326	122600	126123045	5660	5660	5660	5660	0
451	20250326	122500	126123045	5660	5650	5660	5650	193
452	20250326	122400	125031015	5650	5650	5650	5650	9
453	20250326	122300	124980165	5650	5650	5650	5650	0
454	20250326	122200	124980165	5650	5650	5650	5650	0
455	20250326	122100	124980165	5650	5650	5650	5650	1
456	20250326	122000	124974515	5660	5660	5660	5660	0
457	20250326	121900	124974515	5660	5660	5660	5660	0
458	20250326	121800	124974515	5660	5660	5660	5660	10
459	20250326	121700	124917915	5650	5650	5650	5650	0
460	20250326	121600	124917915	5650	5650	5650	5650	0
461	20250326	121500	124917915	5650	5650	5650	5650	48
462	20250326	121400	124646715	5660	5660	5660	5660	0
463	20250326	121300	124646715	5660	5660	5660	5660	0
464	20250326	121200	124646715	5660	5660	5660	5660	0
465	20250326	121100	124646715	5660	5660	5660	5660	0
466	20250326	121000	124646715	5660	5660	5660	5660	0
467	20250326	120900	124646715	5660	5660	5660	5660	0
468	20250326	120800	124646715	5660	5660	5660	5660	284
469	20250326	120700	123039275	5670	5670	5670	5670	1
470	20250326	120600	123033605	5670	5670	5670	5670	0
471	20250326	120500	123033605	5670	5670	5670	5670	0
472	20250326	120400	123033605	5670	5670	5670	5670	10
473	20250326	120300	122976905	5670	5670	5670	5670	50
474	20250326	120200	122693405	5680	5680	5680	5680	45
475	20250326	120100	122437805	5680	5680	5680	5680	0
476	20250326	120000	122437805	5680	5680	5680	5680	0
477	20250326	115900	122437805	5680	5680	5680	5680	0
478	20250326	115800	122437805	5680	5680	5680	5680	1
479	20250326	115700	122432125	5670	5670	5670	5670	0
480	20250326	115600	122432125	5670	5670	5670	5670	0
481	20250326	115500	122432125	5670	5670	5670	5670	0
482	20250326	115400	122432125	5670	5660	5670	5660	40
483	20250326	115300	122205525	5660	5660	5660	5660	0
484	20250326	115200	122205525	5660	5660	5660	5660	0
485	20250326	115100	122205525	5660	5660	5660	5660	0
486	20250326	115000	122205525	5660	5660	5660	5660	0
487	20250326	114900	122205525	5660	5660	5660	5660	64
488	20250326	114800	121843285	5660	5660	5660	5660	30
489	20250326	114700	121673485	5650	5650	5650	5650	0
490	20250326	114600	121673485	5650	5650	5650	5650	0
491	20250326	114500	121673485	5650	5650	5650	5650	0
492	20250326	114400	121673485	5650	5650	5650	5650	0
493	20250326	114300	121673485	5650	5650	5650	5650	1137
494	20250326	114200	115249435	5650	5660	5660	5650	563
495	20250326	114100	112068055	5660	5660	5660	5660	1
496	20250326	114000	112062395	5670	5670	5670	5670	56
497	20250326	113900	111744875	5690	5690	5690	5690	0
498	20250326	113800	111744875	5690	5690	5690	5690	0
499	20250326	113700	111744875	5690	5670	5690	5670	226
500	20250326	113600	110462735	5690	5690	5690	5690	8
501	20250326	113500	110417215	5690	5690	5690	5690	0
502	20250326	113400	110417215	5690	5690	5690	5690	0
503	20250326	113300	110417215	5690	5690	5690	5690	0
504	20250326	113200	110417215	5690	5690	5690	5690	0
505	20250326	113100	110417215	5690	5690	5690	5690	0
506	20250326	113000	110417215	5690	5690	5690	5690	3
507	20250326	112900	110400145	5690	5690	5690	5690	99
508	20250326	112800	109836835	5680	5680	5680	5680	0
509	20250326	112700	109836835	5680	5680	5680	5680	71
510	20250326	112600	109433555	5670	5675	5675	5670	117
511	20250326	112500	108770160	5680	5680	5680	5680	0
512	20250326	112400	108770160	5680	5680	5680	5680	12
513	20250326	112300	108702000	5670	5670	5670	5670	0
514	20250326	112200	108702000	5670	5670	5670	5670	0
515	20250326	112100	108702000	5670	5670	5670	5670	6
516	20250326	112000	108667980	5670	5670	5670	5670	0
517	20250326	111900	108667980	5670	5670	5670	5670	0
518	20250326	111800	108667980	5670	5670	5670	5670	1
519	20250326	111700	108662310	5670	5670	5670	5670	252
520	20250326	111600	107233470	5670	5670	5670	5670	33
521	20250326	111500	107046360	5670	5670	5670	5670	0
522	20250326	111400	107046360	5670	5670	5670	5670	0
523	20250326	111300	107046360	5670	5670	5670	5670	20
524	20250326	111200	106932960	5680	5680	5680	5680	0
525	20250326	111100	106932960	5680	5680	5680	5680	0
526	20250326	111000	106932960	5680	5680	5680	5680	0
527	20250326	110900	106932960	5680	5680	5680	5680	0
528	20250326	110800	106932960	5680	5680	5680	5680	1
529	20250326	110700	106927280	5680	5680	5680	5680	0
530	20250326	110600	106927280	5680	5680	5680	5680	0
531	20250326	110500	106927280	5680	5670	5680	5670	1700
532	20250326	110400	97274680	5670	5670	5670	5670	3
533	20250326	110300	97257670	5670	5670	5670	5670	0
534	20250326	110200	97257670	5670	5670	5670	5670	55
535	20250326	110100	96945820	5670	5670	5670	5670	0
536	20250326	110000	96945820	5670	5670	5670	5670	0
537	20250326	105900	96945820	5670	5670	5670	5670	0
538	20250326	105800	96945820	5670	5670	5670	5670	0
539	20250326	105700	96945820	5670	5670	5670	5670	0
540	20250326	105600	96945820	5670	5670	5670	5670	0
541	20250326	105500	96945820	5670	5670	5670	5670	0
542	20250326	105400	96945820	5670	5670	5670	5670	0
543	20250326	105300	96945820	5670	5670	5670	5670	0
544	20250326	105200	96945820	5670	5670	5670	5670	5
545	20250326	105100	96917470	5670	5670	5670	5670	1
546	20250326	105000	96911800	5670	5670	5670	5670	1
547	20250326	104900	96906130	5670	5670	5670	5670	10
548	20250326	104800	96849430	5670	5670	5670	5670	152
549	20250326	104700	95987590	5670	5670	5670	5670	0
550	20250326	104600	95987590	5670	5660	5670	5660	18
551	20250326	104500	95885660	5670	5670	5670	5670	0
552	20250326	104400	95885660	5670	5670	5670	5670	0
553	20250326	104300	95885660	5670	5670	5670	5670	9
554	20250326	104200	95834630	5670	5670	5670	5670	5
555	20250326	104100	95806280	5630	5630	5670	5630	31
556	20250326	104000	95631710	5630	5630	5630	5630	2
557	20250326	103900	95620450	5670	5670	5670	5670	3
558	20250326	103800	95603440	5670	5670	5670	5670	501
559	20250326	103700	92762770	5670	5670	5670	5670	0
560	20250326	103600	92762770	5670	5670	5670	5670	0
561	20250326	103500	92762770	5670	5670	5670	5670	0
562	20250326	103400	92762770	5670	5670	5670	5670	1
563	20250326	103300	92757100	5660	5660	5660	5660	0
564	20250326	103200	92757100	5660	5660	5660	5660	0
565	20250326	103100	92757100	5660	5660	5660	5660	0
566	20250326	103000	92757100	5660	5660	5660	5660	0
567	20250326	102900	92757100	5660	5660	5660	5660	0
568	20250326	102800	92757100	5660	5650	5660	5650	206
569	20250326	102700	91591690	5650	5660	5660	5650	24
570	20250326	102600	91455900	5650	5650	5650	5650	36
571	20250326	102500	91252500	5600	5660	5660	5600	1208
572	20250326	102400	84466930	5660	5660	5660	5660	23
573	20250326	102300	84336750	5660	5660	5660	5660	861
574	20250326	102200	79463490	5660	5660	5660	5660	22
575	20250326	102100	79338970	5660	5660	5660	5660	0
576	20250326	102000	79338970	5660	5660	5660	5660	108
577	20250326	101900	78727690	5660	5660	5660	5660	11
578	20250326	101800	78665430	5660	5640	5660	5640	503
579	20250326	101700	75824450	5650	5650	5650	5650	0
580	20250326	101600	75824450	5650	5650	5650	5650	147
581	20250326	101500	74993900	5620	5620	5620	5620	0
582	20250326	101400	74993900	5620	5620	5620	5620	20
583	20250326	101300	74881500	5620	5620	5620	5620	0
584	20250326	101200	74881500	5620	5620	5620	5620	5202
585	20250326	101100	45646260	5630	5630	5630	5630	0
586	20250326	101000	45646260	5630	5630	5630	5630	8
587	20250326	100900	45601220	5630	5620	5630	5620	778
588	20250326	100800	41228760	5620	5610	5620	5610	438
589	20250326	100700	38769810	5620	5610	5620	5610	82
590	20250326	100600	38309770	5610	5610	5610	5610	40
591	20250326	100500	38085370	5610	5610	5610	5610	0
592	20250326	100400	38085370	5610	5620	5620	5610	229
593	20250326	100300	36799450	5620	5620	5620	5620	1
594	20250326	100200	36793830	5620	5620	5620	5620	0
595	20250326	100100	36793830	5620	5620	5620	5620	7
596	20250326	100000	36754490	5615	5615	5615	5615	2
597	20250326	095900	36743260	5600	5600	5600	5600	0
598	20250326	095800	36743260	5600	5600	5600	5600	0
599	20250326	095700	36743260	5600	5600	5600	5600	0
600	20250326	095600	36743260	5600	5610	5610	5600	935
601	20250326	095500	31499910	5610	5610	5610	5610	57
602	20250326	095400	31180140	5620	5620	5620	5620	0
603	20250326	095300	31180140	5620	5620	5620	5620	36
604	20250326	095200	30977820	5620	5620	5620	5620	5
605	20250326	095100	30949720	5630	5630	5630	5630	12
606	20250326	095000	30882160	5630	5630	5630	5630	11
607	20250326	094900	30820230	5620	5630	5630	5620	140
608	20250326	094800	30033410	5620	5640	5640	5620	52
609	20250326	094700	29741050	5650	5650	5650	5650	11
610	20250326	094600	29678900	5650	5650	5650	5650	10
611	20250326	094500	29622400	5650	5650	5650	5620	125
612	20250326	094400	28919450	5650	5640	5650	5640	24
613	20250326	094300	28783880	5630	5630	5630	5630	3
614	20250326	094200	28766990	5620	5620	5620	5620	0
615	20250326	094100	28766990	5620	5620	5620	5620	3
616	20250326	094000	28750130	5620	5640	5640	5620	549
617	20250326	093900	25659000	5650	5650	5650	5650	0
618	20250326	093800	25659000	5650	5650	5650	5650	1
619	20250326	093700	25653350	5650	5640	5650	5640	9
620	20250326	093600	25602530	5650	5650	5650	5650	98
621	20250326	093500	25048830	5680	5680	5680	5680	0
622	20250326	093400	25048830	5680	5680	5680	5680	0
623	20250326	093300	25048830	5680	5680	5680	5680	0
624	20250326	093200	25048830	5680	5680	5680	5680	0
625	20250326	093100	25048830	5680	5680	5680	5680	2
626	20250326	093000	25037470	5670	5670	5670	5670	12
627	20250326	092900	24969430	5640	5640	5640	5635	562
628	20250326	092800	21800060	5650	5650	5650	5650	0
629	20250326	092700	21800060	5650	5650	5650	5650	528
630	20250326	092600	18816860	5655	5650	5655	5650	129
631	20250326	092500	18087920	5660	5660	5660	5660	1
632	20250326	092400	18082260	5670	5670	5670	5670	53
633	20250326	092300	17781750	5670	5670	5670	5670	0
634	20250326	092200	17781750	5670	5670	5670	5670	5
635	20250326	092100	17753400	5670	5680	5680	5670	161
636	20250326	092000	16840330	5680	5680	5680	5680	4
637	20250326	091900	16817610	5710	5710	5710	5710	0
638	20250326	091800	16817610	5710	5710	5710	5710	6
639	20250326	091700	16783350	5710	5710	5710	5710	15
640	20250326	091600	16697700	5720	5720	5720	5720	15
641	20250326	091500	16611900	5720	5720	5720	5720	0
642	20250326	091400	16611900	5720	5730	5740	5720	108
643	20250326	091300	15992310	5740	5740	5740	5740	231
644	20250326	091200	14666370	5740	5750	5750	5740	300
645	20250326	091100	12942370	5740	5730	5740	5710	118
646	20250326	091000	12265400	5750	5740	5750	5740	394
647	20250326	090900	10001430	5740	5740	5740	5740	445
648	20250326	090800	7447130	5730	5720	5730	5720	152
649	20250326	090700	6576370	5700	5700	5700	5700	11
650	20250326	090600	6513670	5730	5730	5730	5720	132
651	20250326	090500	5757410	5720	5720	5720	5720	175
652	20250326	090400	4756410	5720	5710	5720	5710	183
653	20250326	090300	3711450	5710	5700	5720	5700	270
654	20250326	090200	2167230	5710	5710	5710	5710	67
655	20250326	090100	1784660	5690	5690	5690	5690	71
656	20250326	090000	1380670	5690	5710	5710	5690	242