KissMeData/009180/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	185200	214910189	2350	2350	2350	2350	1937
3	20250326	185100	214910189	2350	2350	2350	2350	0
4	20250326	185000	214910189	2350	2350	2350	2350	0
5	20250326	184900	214910189	2350	2350	2350	2350	0
6	20250326	184800	214910189	2350	2350	2350	2350	0
7	20250326	184700	214910189	2350	2350	2350	2350	0
8	20250326	184600	214910189	2350	2350	2350	2350	0
9	20250326	184500	214910189	2350	2350	2350	2350	0
10	20250326	184400	214910189	2350	2350	2350	2350	0
11	20250326	184300	214910189	2350	2350	2350	2350	0
12	20250326	184200	214910189	2350	2350	2350	2350	0
13	20250326	184100	214910189	2350	2350	2350	2350	0
14	20250326	184000	214910189	2350	2350	2350	2350	0
15	20250326	183900	214910189	2350	2350	2350	2350	0
16	20250326	183800	214910189	2350	2350	2350	2350	0
17	20250326	183700	214910189	2350	2350	2350	2350	0
18	20250326	183600	214910189	2350	2350	2350	2350	0
19	20250326	183500	214910189	2350	2350	2350	2350	0
20	20250326	183400	214910189	2350	2350	2350	2350	0
21	20250326	183300	214910189	2350	2350	2350	2350	0
22	20250326	183200	214910189	2350	2350	2350	2350	0
23	20250326	183100	214910189	2350	2350	2350	2350	0
24	20250326	183000	214910189	2350	2350	2350	2350	0
25	20250326	182900	214910189	2350	2350	2350	2350	0
26	20250326	182800	214910189	2350	2350	2350	2350	0
27	20250326	182700	214910189	2350	2350	2350	2350	0
28	20250326	182600	214910189	2350	2350	2350	2350	0
29	20250326	182500	214910189	2350	2350	2350	2350	0
30	20250326	182400	214910189	2350	2350	2350	2350	0
31	20250326	182300	214910189	2350	2350	2350	2350	0
32	20250326	182200	214910189	2350	2350	2350	2350	1937
33	20250326	182100	214910189	2350	2350	2350	2350	0
34	20250326	182000	214910189	2350	2350	2350	2350	0
35	20250326	181900	214910189	2350	2350	2350	2350	0
36	20250326	181800	214910189	2350	2350	2350	2350	0
37	20250326	181700	214910189	2350	2350	2350	2350	0
38	20250326	181600	214910189	2350	2350	2350	2350	0
39	20250326	181500	214910189	2350	2350	2350	2350	0
40	20250326	181400	214910189	2350	2350	2350	2350	0
41	20250326	181300	214910189	2350	2350	2350	2350	0
42	20250326	181200	214910189	2350	2350	2350	2350	0
43	20250326	181100	214910189	2350	2350	2350	2350	0
44	20250326	181000	214910189	2350	2350	2350	2350	0
45	20250326	180900	214910189	2350	2350	2350	2350	0
46	20250326	180800	214910189	2350	2350	2350	2350	0
47	20250326	180700	214910189	2350	2350	2350	2350	0
48	20250326	180600	214910189	2350	2350	2350	2350	0
49	20250326	180500	214910189	2350	2350	2350	2350	0
50	20250326	180400	214910189	2350	2350	2350	2350	0
51	20250326	180300	214910189	2350	2350	2350	2350	0
52	20250326	180200	214910189	2350	2350	2350	2350	0
53	20250326	180100	214910189	2350	2350	2350	2350	0
54	20250326	180000	214910189	2350	2350	2350	2350	0
55	20250326	175900	214910189	2350	2350	2350	2350	0
56	20250326	175800	214910189	2350	2350	2350	2350	0
57	20250326	175700	214910189	2350	2350	2350	2350	0
58	20250326	175600	214910189	2350	2350	2350	2350	0
59	20250326	175500	214910189	2350	2350	2350	2350	0
60	20250326	175400	214910189	2350	2350	2350	2350	0
61	20250326	175300	214910189	2350	2350	2350	2350	0
62	20250326	175200	214910189	2350	2350	2350	2350	1937
63	20250326	175100	214910189	2350	2350	2350	2350	0
64	20250326	175000	214910189	2350	2350	2350	2350	0
65	20250326	174900	214910189	2350	2350	2350	2350	0
66	20250326	174800	214910189	2350	2350	2350	2350	0
67	20250326	174700	214910189	2350	2350	2350	2350	0
68	20250326	174600	214910189	2350	2350	2350	2350	0
69	20250326	174500	214910189	2350	2350	2350	2350	0
70	20250326	174400	214910189	2350	2350	2350	2350	0
71	20250326	174300	214910189	2350	2350	2350	2350	0
72	20250326	174200	214910189	2350	2350	2350	2350	0
73	20250326	174100	214910189	2350	2350	2350	2350	0
74	20250326	174000	214910189	2350	2350	2350	2350	0
75	20250326	173900	214910189	2350	2350	2350	2350	0
76	20250326	173800	214910189	2350	2350	2350	2350	0
77	20250326	173700	214910189	2350	2350	2350	2350	0
78	20250326	173600	214910189	2350	2350	2350	2350	0
79	20250326	173500	214910189	2350	2350	2350	2350	0
80	20250326	173400	214910189	2350	2350	2350	2350	0
81	20250326	173300	214910189	2350	2350	2350	2350	0
82	20250326	173200	214910189	2350	2350	2350	2350	0
83	20250326	173100	214910189	2350	2350	2350	2350	0
84	20250326	173000	214910189	2350	2350	2350	2350	0
85	20250326	172900	214910189	2350	2350	2350	2350	0
86	20250326	172800	214910189	2350	2350	2350	2350	0
87	20250326	172700	214910189	2350	2350	2350	2350	0
88	20250326	172600	214910189	2350	2350	2350	2350	0
89	20250326	172500	214910189	2350	2350	2350	2350	0
90	20250326	172400	214910189	2350	2350	2350	2350	0
91	20250326	172300	214910189	2350	2350	2350	2350	0
92	20250326	172200	214910189	2350	2350	2350	2350	1937
93	20250326	172100	214910189	2350	2350	2350	2350	0
94	20250326	172000	214910189	2350	2350	2350	2350	0
95	20250326	171900	214910189	2350	2350	2350	2350	0
96	20250326	171800	214910189	2350	2350	2350	2350	0
97	20250326	171700	214910189	2350	2350	2350	2350	0
98	20250326	171600	214910189	2350	2350	2350	2350	0
99	20250326	171500	214910189	2350	2350	2350	2350	0
100	20250326	171400	214910189	2350	2350	2350	2350	0
101	20250326	171300	214910189	2350	2350	2350	2350	0
102	20250326	171200	214910189	2350	2350	2350	2350	0
103	20250326	171100	214910189	2350	2350	2350	2350	0
104	20250326	171000	214910189	2350	2350	2350	2350	0
105	20250326	170900	214910189	2350	2350	2350	2350	0
106	20250326	170800	214910189	2350	2350	2350	2350	0
107	20250326	170700	214910189	2350	2350	2350	2350	0
108	20250326	170600	214910189	2350	2350	2350	2350	0
109	20250326	170500	214910189	2350	2350	2350	2350	0
110	20250326	170400	214910189	2350	2350	2350	2350	0
111	20250326	170300	214910189	2350	2350	2350	2350	0
112	20250326	170200	214910189	2350	2350	2350	2350	0
113	20250326	170100	214910189	2350	2350	2350	2350	0
114	20250326	170000	214910189	2350	2350	2350	2350	0
115	20250326	165900	214910189	2350	2350	2350	2350	0
116	20250326	165800	214910189	2350	2350	2350	2350	0
117	20250326	165700	214910189	2350	2350	2350	2350	0
118	20250326	165600	214910189	2350	2350	2350	2350	0
119	20250326	165500	214910189	2350	2350	2350	2350	0
120	20250326	165400	214910189	2350	2350	2350	2350	0
121	20250326	165300	214910189	2350	2350	2350	2350	0
122	20250326	165200	214910189	2350	2350	2350	2350	1937
123	20250326	165100	214910189	2350	2350	2350	2350	0
124	20250326	165000	214910189	2350	2350	2350	2350	0
125	20250326	164900	214910189	2350	2350	2350	2350	0
126	20250326	164800	214910189	2350	2350	2350	2350	0
127	20250326	164700	214910189	2350	2350	2350	2350	0
128	20250326	164600	214910189	2350	2350	2350	2350	0
129	20250326	164500	214910189	2350	2350	2350	2350	0
130	20250326	164400	214910189	2350	2350	2350	2350	0
131	20250326	164300	214910189	2350	2350	2350	2350	0
132	20250326	164200	214910189	2350	2350	2350	2350	0
133	20250326	164100	214910189	2350	2350	2350	2350	0
134	20250326	164000	214910189	2350	2350	2350	2350	0
135	20250326	163900	214910189	2350	2350	2350	2350	0
136	20250326	163800	214910189	2350	2350	2350	2350	0
137	20250326	163700	214910189	2350	2350	2350	2350	0
138	20250326	163600	214910189	2350	2350	2350	2350	0
139	20250326	163500	214910189	2350	2350	2350	2350	0
140	20250326	163400	214910189	2350	2350	2350	2350	0
141	20250326	163300	214910189	2350	2350	2350	2350	0
142	20250326	163200	214910189	2350	2350	2350	2350	0
143	20250326	163100	214910189	2350	2350	2350	2350	0
144	20250326	163000	214910189	2350	2350	2350	2350	0
145	20250326	162900	214910189	2350	2350	2350	2350	0
146	20250326	162800	214910189	2350	2350	2350	2350	0
147	20250326	162700	214910189	2350	2350	2350	2350	0
148	20250326	162600	214910189	2350	2350	2350	2350	0
149	20250326	162500	214910189	2350	2350	2350	2350	0
150	20250326	162400	214910189	2350	2350	2350	2350	0
151	20250326	162300	214910189	2350	2350	2350	2350	0
152	20250326	162200	214910189	2350	2350	2350	2350	1937
153	20250326	162100	214910189	2350	2350	2350	2350	0
154	20250326	162000	214910189	2350	2350	2350	2350	0
155	20250326	161900	214910189	2350	2350	2350	2350	0
156	20250326	161800	214910189	2350	2350	2350	2350	0
157	20250326	161700	214910189	2350	2350	2350	2350	0
158	20250326	161600	214910189	2350	2350	2350	2350	0
159	20250326	161500	214910189	2350	2350	2350	2350	0
160	20250326	161400	214910189	2350	2350	2350	2350	0
161	20250326	161300	214910189	2350	2350	2350	2350	0
162	20250326	161200	214910189	2350	2350	2350	2350	0
163	20250326	161100	214910189	2350	2350	2350	2350	0
164	20250326	161000	214910189	2350	2350	2350	2350	0
165	20250326	160900	214910189	2350	2350	2350	2350	0
166	20250326	160800	214910189	2350	2350	2350	2350	0
167	20250326	160700	214910189	2350	2350	2350	2350	0
168	20250326	160600	214910189	2350	2350	2350	2350	0
169	20250326	160500	214910189	2350	2350	2350	2350	0
170	20250326	160400	214910189	2350	2350	2350	2350	0
171	20250326	160300	214910189	2350	2350	2350	2350	0
172	20250326	160200	214910189	2350	2350	2350	2350	0
173	20250326	160100	214910189	2350	2350	2350	2350	0
174	20250326	160000	214910189	2350	2350	2350	2350	0
175	20250326	155900	214910189	2350	2350	2350	2350	0
176	20250326	155800	214910189	2350	2350	2350	2350	0
177	20250326	155700	214910189	2350	2350	2350	2350	0
178	20250326	155600	214910189	2350	2350	2350	2350	0
179	20250326	155500	214910189	2350	2350	2350	2350	0
180	20250326	155400	214910189	2350	2350	2350	2350	0
181	20250326	155300	214910189	2350	2350	2350	2350	0
182	20250326	155200	214910189	2350	2350	2350	2350	1937
183	20250326	155100	214910189	2350	2350	2350	2350	0
184	20250326	155000	214910189	2350	2350	2350	2350	0
185	20250326	154900	214910189	2350	2350	2350	2350	0
186	20250326	154800	214910189	2350	2350	2350	2350	0
187	20250326	154700	214910189	2350	2350	2350	2350	0
188	20250326	154600	214910189	2350	2350	2350	2350	0
189	20250326	154500	214910189	2350	2350	2350	2350	0
190	20250326	154400	214910189	2350	2350	2350	2350	0
191	20250326	154300	214910189	2350	2350	2350	2350	0
192	20250326	154200	214910189	2350	2350	2350	2350	0
193	20250326	154100	214910189	2350	2350	2350	2350	0
194	20250326	154000	214910189	2350	2350	2350	2350	0
195	20250326	153900	214910189	2350	2350	2350	2350	0
196	20250326	153800	214910189	2350	2350	2350	2350	0
197	20250326	153700	214910189	2350	2350	2350	2350	0
198	20250326	153600	214910189	2350	2350	2350	2350	0
199	20250326	153500	214910189	2350	2350	2350	2350	0
200	20250326	153400	214910189	2350	2350	2350	2350	0
201	20250326	153300	214910189	2350	2350	2350	2350	0
202	20250326	153200	214910189	2350	2350	2350	2350	0
203	20250326	153100	214910189	2350	2350	2350	2350	0
204	20250326	153000	214910189	2350	2350	2350	2350	1937
205	20250326	152900	210358239	2335	2335	2335	2335	0
206	20250326	152800	210358239	2335	2335	2335	2335	0
207	20250326	152700	210358239	2335	2335	2335	2335	0
208	20250326	152600	210358239	2335	2335	2335	2335	0
209	20250326	152500	210358239	2335	2335	2335	2335	0
210	20250326	152400	210358239	2335	2335	2335	2335	0
211	20250326	152300	210358239	2335	2335	2335	2335	0
212	20250326	152200	210358239	2335	2335	2335	2335	0
213	20250326	152100	210358239	2335	2335	2335	2335	0
214	20250326	152000	210358239	2335	2335	2335	2335	0
215	20250326	151900	210358239	2335	2345	2345	2335	40
216	20250326	151800	210264809	2335	2345	2345	2335	533
217	20250326	151700	209015234	2345	2345	2345	2345	0
218	20250326	151600	209015234	2345	2345	2345	2345	1
219	20250326	151500	209012889	2340	2340	2340	2340	1240
220	20250326	151400	206111289	2340	2340	2340	2340	199
221	20250326	151300	205645629	2345	2345	2345	2345	0
222	20250326	151200	205645629	2345	2345	2345	2345	0
223	20250326	151100	205645629	2345	2345	2345	2345	1
224	20250326	151000	205643284	2340	2340	2340	2340	0
225	20250326	150900	205643284	2340	2340	2340	2340	1000
226	20250326	150800	203303284	2340	2340	2340	2340	0
227	20250326	150700	203303284	2340	2340	2340	2340	0
228	20250326	150600	203303284	2340	2340	2340	2340	1
229	20250326	150500	203300944	2335	2335	2335	2335	619
230	20250326	150400	201855579	2340	2335	2340	2335	1149
231	20250326	150300	199172659	2340	2340	2340	2340	0
232	20250326	150200	199172659	2340	2340	2340	2340	86
233	20250326	150100	198971419	2340	2340	2340	2340	0
234	20250326	150000	198971419	2340	2340	2340	2340	0
235	20250326	145900	198971419	2340	2340	2340	2340	20
236	20250326	145800	198924619	2335	2335	2335	2335	43
237	20250326	145700	198824214	2340	2340	2340	2340	0
238	20250326	145600	198824214	2340	2340	2340	2340	0
239	20250326	145500	198824214	2340	2340	2340	2340	1
240	20250326	145400	198821874	2340	2340	2340	2340	0
241	20250326	145300	198821874	2340	2340	2340	2340	0
242	20250326	145200	198821874	2340	2340	2340	2340	0
243	20250326	145100	198821874	2340	2340	2340	2340	0
244	20250326	145000	198821874	2340	2335	2340	2335	486
245	20250326	144900	197687059	2335	2335	2335	2335	0
246	20250326	144800	197687059	2335	2335	2335	2335	0
247	20250326	144700	197687059	2335	2335	2335	2335	0
248	20250326	144600	197687059	2335	2335	2335	2335	0
249	20250326	144500	197687059	2335	2335	2335	2335	0
250	20250326	144400	197687059	2335	2335	2335	2335	0
251	20250326	144300	197687059	2335	2335	2335	2335	0
252	20250326	144200	197687059	2335	2335	2335	2335	992
253	20250326	144100	195370739	2345	2345	2345	2345	0
254	20250326	144000	195370739	2345	2345	2345	2345	1
255	20250326	143900	195368394	2335	2335	2335	2335	661
256	20250326	143800	193824959	2345	2345	2345	2345	0
257	20250326	143700	193824959	2345	2345	2345	2345	0
258	20250326	143600	193824959	2345	2340	2345	2335	1545
259	20250326	143500	190217324	2340	2340	2340	2340	0
260	20250326	143400	190217324	2340	2340	2340	2340	0
261	20250326	143300	190217324	2340	2340	2340	2340	0
262	20250326	143200	190217324	2340	2340	2340	2340	3
263	20250326	143100	190210304	2345	2345	2345	2345	0
264	20250326	143000	190210304	2345	2345	2345	2345	500
265	20250326	142900	189037804	2340	2340	2345	2340	16
266	20250326	142800	189000334	2340	2340	2340	2340	11
267	20250326	142700	188974594	2340	2340	2340	2340	13
268	20250326	142600	188944174	2335	2335	2335	2335	7
269	20250326	142500	188927829	2340	2340	2340	2340	2
270	20250326	142400	188923149	2335	2340	2340	2335	187
271	20250326	142300	188486479	2335	2335	2335	2335	150
272	20250326	142200	188136229	2335	2340	2340	2335	106
273	20250326	142100	187888219	2340	2340	2340	2340	1
274	20250326	142000	187885879	2345	2345	2345	2345	500
275	20250326	141900	186713379	2345	2345	2345	2345	100
276	20250326	141800	186478879	2345	2345	2345	2345	0
277	20250326	141700	186478879	2345	2345	2345	2345	0
278	20250326	141600	186478879	2345	2330	2345	2330	9
279	20250326	141500	186457869	2340	2340	2340	2340	1093
280	20250326	141400	183900249	2335	2335	2335	2335	0
281	20250326	141300	183900249	2335	2335	2335	2335	0
282	20250326	141200	183900249	2335	2335	2335	2335	1000
283	20250326	141100	181565249	2335	2335	2335	2335	0
284	20250326	141000	181565249	2335	2335	2335	2335	0
285	20250326	140900	181565249	2335	2335	2335	2335	0
286	20250326	140800	181565249	2335	2335	2335	2335	0
287	20250326	140700	181565249	2335	2335	2335	2335	0
288	20250326	140600	181565249	2335	2335	2335	2335	1
289	20250326	140500	181562914	2330	2330	2330	2330	80
290	20250326	140400	181376514	2335	2330	2335	2330	9
291	20250326	140300	181355539	2330	2330	2330	2330	0
292	20250326	140200	181355539	2330	2330	2330	2330	370
293	20250326	140100	180493439	2330	2330	2330	2330	5935
294	20250326	140000	166664889	2330	2330	2330	2330	0
295	20250326	135900	166664889	2330	2330	2330	2330	0
296	20250326	135800	166664889	2330	2330	2330	2330	0
297	20250326	135700	166664889	2330	2330	2330	2330	0
298	20250326	135600	166664889	2330	2330	2330	2330	0
299	20250326	135500	166664889	2330	2330	2330	2330	0
300	20250326	135400	166664889	2330	2330	2330	2330	0
301	20250326	135300	166664889	2330	2330	2330	2330	0
302	20250326	135200	166664889	2330	2330	2330	2330	0
303	20250326	135100	166664889	2330	2330	2330	2330	485
304	20250326	135000	165534839	2332	2332	2332	2332	430
305	20250326	134900	164532079	2335	2335	2335	2335	0
306	20250326	134800	164532079	2335	2335	2335	2335	0
307	20250326	134700	164532079	2335	2335	2335	2335	5
308	20250326	134600	164520404	2335	2335	2335	2335	0
309	20250326	134500	164520404	2335	2335	2335	2335	31
310	20250326	134400	164448019	2335	2335	2335	2335	0
311	20250326	134300	164448019	2335	2335	2335	2335	0
312	20250326	134200	164448019	2335	2335	2335	2335	0
313	20250326	134100	164448019	2335	2335	2335	2335	28
314	20250326	134000	164382639	2335	2335	2335	2335	10
315	20250326	133900	164359289	2330	2335	2335	2330	266
316	20250326	133800	163738677	2335	2335	2335	2335	3
317	20250326	133700	163731672	2335	2335	2335	2335	0
318	20250326	133600	163731672	2335	2335	2335	2335	0
319	20250326	133500	163731672	2335	2335	2335	2335	0
320	20250326	133400	163731672	2335	2335	2335	2335	0
321	20250326	133300	163731672	2335	2335	2335	2335	0
322	20250326	133200	163731672	2335	2335	2335	2335	0
323	20250326	133100	163731672	2335	2335	2335	2335	271
324	20250326	133000	163098887	2330	2332	2332	2330	4
325	20250326	132900	163089565	2335	2335	2335	2335	0
326	20250326	132800	163089565	2335	2335	2335	2335	0
327	20250326	132700	163089565	2335	2335	2335	2335	4
328	20250326	132600	163080225	2335	2335	2335	2335	0
329	20250326	132500	163080225	2335	2335	2335	2335	0
330	20250326	132400	163080225	2335	2335	2335	2335	0
331	20250326	132300	163080225	2335	2335	2335	2335	0
332	20250326	132200	163080225	2335	2335	2335	2335	1
333	20250326	132100	163077890	2335	2335	2335	2335	0
334	20250326	132000	163077890	2335	2335	2335	2335	0
335	20250326	131900	163077890	2335	2335	2335	2335	0
336	20250326	131800	163077890	2335	2335	2335	2335	8
337	20250326	131700	163059210	2330	2330	2330	2330	0
338	20250326	131600	163059210	2330	2330	2330	2330	35
339	20250326	131500	162977660	2330	2330	2330	2330	0
340	20250326	131400	162977660	2330	2335	2335	2330	2010
341	20250326	131300	158294310	2335	2335	2335	2335	2240
342	20250326	131200	153063910	2335	2335	2335	2335	967
343	20250326	131100	150805965	2340	2340	2340	2340	0
344	20250326	131000	150805965	2340	2340	2340	2340	2
345	20250326	130900	150801285	2340	2340	2340	2340	0
346	20250326	130800	150801285	2340	2340	2340	2340	5
347	20250326	130700	150789585	2340	2340	2340	2340	0
348	20250326	130600	150789585	2340	2340	2340	2340	0
349	20250326	130500	150789585	2340	2340	2340	2340	1
350	20250326	130400	150787245	2335	2335	2335	2335	0
351	20250326	130300	150787245	2335	2335	2335	2335	0
352	20250326	130200	150787245	2335	2335	2335	2335	0
353	20250326	130100	150787245	2335	2335	2335	2335	0
354	20250326	130000	150787245	2335	2335	2335	2335	0
355	20250326	125900	150787245	2335	2335	2335	2335	0
356	20250326	125800	150787245	2335	2335	2335	2335	0
357	20250326	125700	150787245	2335	2335	2335	2335	0
358	20250326	125600	150787245	2335	2335	2335	2335	0
359	20250326	125500	150787245	2335	2335	2335	2335	0
360	20250326	125400	150787245	2335	2335	2335	2335	2
361	20250326	125300	150782575	2335	2335	2335	2335	0
362	20250326	125200	150782575	2335	2335	2335	2335	0
363	20250326	125100	150782575	2335	2335	2335	2335	120
364	20250326	125000	150502375	2340	2340	2340	2340	0
365	20250326	124900	150502375	2340	2340	2340	2340	100
366	20250326	124800	150268375	2340	2340	2340	2340	1
367	20250326	124700	150266035	2335	2335	2335	2335	0
368	20250326	124600	150266035	2335	2335	2335	2335	188
369	20250326	124500	149827055	2340	2340	2340	2340	0
370	20250326	124400	149827055	2340	2340	2340	2340	0
371	20250326	124300	149827055	2340	2340	2340	2340	0
372	20250326	124200	149827055	2340	2340	2340	2340	24
373	20250326	124100	149770895	2340	2340	2340	2340	4
374	20250326	124000	149761535	2340	2340	2340	2340	0
375	20250326	123900	149761535	2340	2340	2340	2340	1
376	20250326	123800	149759195	2335	2335	2335	2335	1343
377	20250326	123700	146623290	2340	2340	2340	2340	109
378	20250326	123600	146368230	2340	2340	2340	2340	0
379	20250326	123500	146368230	2340	2340	2340	2340	15
380	20250326	123400	146333130	2340	2340	2340	2340	1
381	20250326	123300	146330790	2335	2335	2335	2335	643
382	20250326	123200	144829385	2330	2330	2330	2330	50
383	20250326	123100	144712885	2335	2335	2335	2335	100
384	20250326	123000	144479385	2335	2335	2335	2335	6766
385	20250326	122900	128680775	2340	2340	2340	2340	196
386	20250326	122800	128222135	2345	2345	2345	2345	0
387	20250326	122700	128222135	2345	2345	2345	2345	0
388	20250326	122600	128222135	2345	2345	2345	2345	0
389	20250326	122500	128222135	2345	2345	2345	2345	1
390	20250326	122400	128219790	2335	2335	2335	2335	0
391	20250326	122300	128219790	2335	2335	2335	2335	0
392	20250326	122200	128219790	2335	2335	2335	2335	1
393	20250326	122100	128217455	2335	2335	2335	2335	0
394	20250326	122000	128217455	2335	2335	2335	2335	0
395	20250326	121900	128217455	2335	2335	2335	2335	0
396	20250326	121800	128217455	2335	2335	2335	2335	0
397	20250326	121700	128217455	2335	2335	2335	2335	0
398	20250326	121600	128217455	2335	2335	2335	2335	0
399	20250326	121500	128217455	2335	2335	2335	2335	0
400	20250326	121400	128217455	2335	2335	2335	2335	3
401	20250326	121300	128210450	2345	2345	2345	2345	0
402	20250326	121200	128210450	2345	2345	2345	2345	0
403	20250326	121100	128210450	2345	2345	2345	2345	0
404	20250326	121000	128210450	2345	2345	2345	2345	0
405	20250326	120900	128210450	2345	2345	2345	2345	0
406	20250326	120800	128210450	2345	2345	2345	2345	0
407	20250326	120700	128210450	2345	2345	2345	2345	0
408	20250326	120600	128210450	2345	2345	2345	2345	0
409	20250326	120500	128210450	2345	2345	2345	2345	0
410	20250326	120400	128210450	2345	2345	2345	2345	120
411	20250326	120300	127929050	2345	2345	2345	2345	4
412	20250326	120200	127919670	2345	2345	2345	2345	100
413	20250326	120100	127685170	2345	2345	2345	2345	0
414	20250326	120000	127685170	2345	2345	2345	2345	0
415	20250326	115900	127685170	2345	2345	2345	2345	0
416	20250326	115800	127685170	2345	2345	2345	2345	0
417	20250326	115700	127685170	2345	2345	2345	2345	0
418	20250326	115600	127685170	2345	2345	2345	2345	0
419	20250326	115500	127685170	2345	2345	2345	2345	0
420	20250326	115400	127685170	2345	2345	2345	2345	0
421	20250326	115300	127685170	2345	2345	2345	2340	1425
422	20250326	115200	124350165	2345	2345	2345	2345	1
423	20250326	115100	124347820	2335	2335	2335	2335	0
424	20250326	115000	124347820	2335	2335	2335	2335	0
425	20250326	114900	124347820	2335	2335	2335	2335	2
426	20250326	114800	124343150	2340	2340	2340	2340	1224
427	20250326	114700	121478990	2340	2340	2340	2340	0
428	20250326	114600	121478990	2340	2340	2340	2340	0
429	20250326	114500	121478990	2340	2340	2340	2340	0
430	20250326	114400	121478990	2340	2340	2340	2340	0
431	20250326	114300	121478990	2340	2340	2340	2340	10
432	20250326	114200	121455590	2345	2345	2345	2345	0
433	20250326	114100	121455590	2345	2345	2345	2345	0
434	20250326	114000	121455590	2345	2345	2345	2345	0
435	20250326	113900	121455590	2345	2345	2345	2345	0
436	20250326	113800	121455590	2345	2345	2345	2345	490
437	20250326	113700	120306540	2350	2345	2350	2345	651
438	20250326	113600	118779940	2345	2345	2345	2345	0
439	20250326	113500	118779940	2345	2345	2345	2345	0
440	20250326	113400	118779940	2345	2345	2345	2345	0
441	20250326	113300	118779940	2345	2345	2345	2345	0
442	20250326	113200	118779940	2345	2345	2345	2345	0
443	20250326	113100	118779940	2345	2345	2345	2345	200
444	20250326	113000	118310940	2345	2345	2345	2345	100
445	20250326	112900	118076440	2345	2345	2345	2345	0
446	20250326	112800	118076440	2345	2345	2345	2345	325
447	20250326	112700	117314315	2345	2340	2345	2340	445
448	20250326	112600	116273010	2340	2340	2340	2340	3
449	20250326	112500	116265990	2340	2340	2340	2340	0
450	20250326	112400	116265990	2340	2340	2340	2340	0
451	20250326	112300	116265990	2340	2340	2340	2340	0
452	20250326	112200	116265990	2340	2340	2340	2340	0
453	20250326	112100	116265990	2340	2340	2340	2340	10
454	20250326	112000	116242590	2345	2345	2345	2345	0
455	20250326	111900	116242590	2345	2345	2345	2345	0
456	20250326	111800	116242590	2345	2345	2345	2345	0
457	20250326	111700	116242590	2345	2345	2345	2345	0
458	20250326	111600	116242590	2345	2345	2345	2345	0
459	20250326	111500	116242590	2345	2345	2345	2345	0
460	20250326	111400	116242590	2345	2345	2345	2345	0
461	20250326	111300	116242590	2345	2345	2345	2345	1
462	20250326	111200	116240245	2335	2335	2335	2335	50
463	20250326	111100	116123495	2345	2345	2345	2345	1
464	20250326	111000	116121150	2335	2335	2335	2335	20
465	20250326	110900	116074450	2345	2345	2345	2345	0
466	20250326	110800	116074450	2345	2345	2345	2345	0
467	20250326	110700	116074450	2345	2345	2345	2345	0
468	20250326	110600	116074450	2345	2345	2345	2345	100
469	20250326	110500	115839950	2345	2345	2345	2345	0
470	20250326	110400	115839950	2345	2345	2345	2345	0
471	20250326	110300	115839950	2345	2345	2345	2345	8
472	20250326	110200	115821190	2345	2345	2345	2345	4
473	20250326	110100	115811810	2345	2345	2345	2345	0
474	20250326	110000	115811810	2345	2345	2345	2345	0
475	20250326	105900	115811810	2345	2345	2345	2345	0
476	20250326	105800	115811810	2345	2345	2345	2345	0
477	20250326	105700	115811810	2345	2345	2345	2345	0
478	20250326	105600	115811810	2345	2345	2345	2345	0
479	20250326	105500	115811810	2345	2345	2345	2345	0
480	20250326	105400	115811810	2345	2345	2345	2345	4021
481	20250326	105300	106382565	2345	2345	2345	2345	1992
482	20250326	105200	101711325	2340	2345	2345	2340	1009
483	20250326	105100	99345265	2340	2340	2340	2340	0
484	20250326	105000	99345265	2340	2340	2340	2340	0
485	20250326	104900	99345265	2340	2340	2340	2340	70
486	20250326	104800	99181465	2345	2345	2345	2345	1
487	20250326	104700	99179120	2345	2345	2345	2345	0
488	20250326	104600	99179120	2345	2345	2345	2345	10
489	20250326	104500	99155670	2345	2345	2345	2345	0
490	20250326	104400	99155670	2345	2345	2345	2345	2010
491	20250326	104300	94442220	2345	2345	2345	2345	0
492	20250326	104200	94442220	2345	2345	2345	2345	0
493	20250326	104100	94442220	2345	2345	2345	2345	1
494	20250326	104000	94439875	2340	2340	2340	2340	0
495	20250326	103900	94439875	2340	2340	2340	2340	1
496	20250326	103800	94437535	2340	2340	2340	2340	30
497	20250326	103700	94367335	2345	2345	2345	2345	0
498	20250326	103600	94367335	2345	2345	2345	2345	0
499	20250326	103500	94367335	2345	2345	2345	2345	50
500	20250326	103400	94250085	2335	2335	2335	2335	0
501	20250326	103300	94250085	2335	2345	2345	2335	470
502	20250326	103200	93152625	2340	2340	2340	2340	0
503	20250326	103100	93152625	2340	2340	2340	2340	1000
504	20250326	103000	90812625	2345	2345	2345	2345	210
505	20250326	102900	90320175	2340	2340	2340	2340	0
506	20250326	102800	90320175	2340	2340	2340	2340	0
507	20250326	102700	90320175	2340	2340	2340	2340	1
508	20250326	102600	90317835	2350	2350	2350	2350	0
509	20250326	102500	90317835	2350	2350	2350	2350	0
510	20250326	102400	90317835	2350	2350	2350	2350	1
511	20250326	102300	90315485	2340	2345	2345	2340	598
512	20250326	102200	88916115	2355	2355	2355	2355	0
513	20250326	102100	88916115	2355	2355	2355	2355	0
514	20250326	102000	88916115	2355	2355	2355	2355	0
515	20250326	101900	88916115	2355	2355	2355	2355	0
516	20250326	101800	88916115	2355	2355	2355	2355	0
517	20250326	101700	88916115	2355	2355	2355	2355	0
518	20250326	101600	88916115	2355	2355	2355	2355	1
519	20250326	101500	88913760	2340	2340	2340	2340	0
520	20250326	101400	88913760	2340	2340	2340	2340	0
521	20250326	101300	88913760	2340	2340	2340	2340	0
522	20250326	101200	88913760	2340	2340	2340	2340	1300
523	20250326	101100	85871760	2355	2355	2355	2355	0
524	20250326	101000	85871760	2355	2355	2355	2355	0
525	20250326	100900	85871760	2355	2345	2355	2345	311
526	20250326	100800	85142455	2355	2355	2355	2355	0
527	20250326	100700	85142455	2355	2355	2355	2355	0
528	20250326	100600	85142455	2355	2355	2355	2355	0
529	20250326	100500	85142455	2355	2350	2355	2350	102
530	20250326	100400	84902750	2355	2340	2355	2340	1288
531	20250326	100300	81888815	2340	2340	2340	2340	0
532	20250326	100200	81888815	2340	2335	2340	2335	4
533	20250326	100100	81879470	2340	2340	2340	2340	0
534	20250326	100000	81879470	2340	2340	2340	2340	0
535	20250326	095900	81879470	2340	2340	2340	2340	1
536	20250326	095800	81877130	2340	2335	2340	2330	4710
537	20250326	095700	70900240	2335	2335	2335	2335	0
538	20250326	095600	70900240	2335	2330	2335	2330	271
539	20250326	095500	70268805	2350	2330	2350	2330	303
540	20250326	095400	69562755	2330	2330	2350	2330	147
541	20250326	095300	69220225	2330	2350	2350	2330	6326
542	20250326	095200	54415960	2352	2352	2352	2352	0
543	20250326	095100	54415960	2352	2352	2352	2352	50
544	20250326	095000	54298360	2345	2345	2345	2345	0
545	20250326	094900	54298360	2345	2345	2345	2345	0
546	20250326	094800	54298360	2345	2345	2345	2345	0
547	20250326	094700	54298360	2345	2345	2345	2345	1710
548	20250326	094600	50288410	2360	2360	2360	2360	0
549	20250326	094500	50288410	2360	2360	2360	2360	0
550	20250326	094400	50288410	2360	2360	2360	2360	0
551	20250326	094300	50288410	2360	2360	2360	2360	17
552	20250326	094200	50248290	2360	2360	2360	2360	0
553	20250326	094100	50248290	2360	2360	2360	2360	0
554	20250326	094000	50248290	2360	2360	2360	2360	20
555	20250326	093900	50201090	2360	2360	2360	2360	0
556	20250326	093800	50201090	2360	2360	2360	2360	0
557	20250326	093700	50201090	2360	2360	2360	2360	2
558	20250326	093600	50196370	2360	2360	2360	2360	0
559	20250326	093500	50196370	2360	2360	2360	2360	3
560	20250326	093400	50189290	2360	2360	2360	2360	40
561	20250326	093300	50094890	2345	2355	2355	2345	5855
562	20250326	093200	36342705	2360	2360	2360	2360	10
563	20250326	093100	36319105	2360	2360	2360	2360	0
564	20250326	093000	36319105	2360	2360	2360	2355	16
565	20250326	092900	36281395	2355	2355	2355	2355	104
566	20250326	092800	36036475	2355	2355	2355	2355	1
567	20250326	092700	36034120	2350	2350	2350	2350	1664
568	20250326	092600	32123720	2355	2355	2355	2355	30
569	20250326	092500	32053070	2360	2360	2360	2360	0
570	20250326	092400	32053070	2360	2360	2360	2355	229
571	20250326	092300	31513270	2355	2355	2355	2355	0
572	20250326	092200	31513270	2355	2355	2355	2355	205
573	20250326	092100	31030495	2365	2365	2365	2365	0
574	20250326	092000	31030495	2365	2365	2365	2365	0
575	20250326	091900	31030495	2365	2365	2365	2365	6
576	20250326	091800	31016305	2365	2365	2365	2365	0
577	20250326	091700	31016305	2365	2355	2365	2355	2650
578	20250326	091600	24775545	2355	2360	2370	2350	4727
579	20250326	091500	13635990	2370	2370	2370	2370	0
580	20250326	091400	13635990	2370	2370	2370	2370	0
581	20250326	091300	13635990	2370	2370	2370	2370	0
582	20250326	091200	13635990	2370	2360	2370	2355	1542
583	20250326	091100	10001240	2360	2360	2360	2360	0
584	20250326	091000	10001240	2360	2365	2365	2360	2518
585	20250326	090900	4058750	2375	2375	2375	2375	2
586	20250326	090800	4054000	2375	2365	2375	2365	164
587	20250326	090700	3666130	2375	2375	2375	2375	1
588	20250326	090600	3663755	2365	2365	2365	2365	198
589	20250326	090500	3195485	2365	2365	2365	2365	40
590	20250326	090400	3100885	2365	2365	2365	2365	152
591	20250326	090300	2741405	2365	2365	2365	2365	17
592	20250326	090200	2701200	2365	2365	2365	2365	0
593	20250326	090100	2701200	2365	2370	2370	2365	208
594	20250326	090000	2208750	2375	2375	2375	2375	930