KissMeData/009580/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	185300	442581974	2945	2945	2945	2945	3757
3	20250326	185200	442581974	2945	2945	2945	2945	0
4	20250326	185100	442581974	2945	2945	2945	2945	0
5	20250326	185000	442581974	2945	2945	2945	2945	0
6	20250326	184900	442581974	2945	2945	2945	2945	0
7	20250326	184800	442581974	2945	2945	2945	2945	0
8	20250326	184700	442581974	2945	2945	2945	2945	0
9	20250326	184600	442581974	2945	2945	2945	2945	0
10	20250326	184500	442581974	2945	2945	2945	2945	0
11	20250326	184400	442581974	2945	2945	2945	2945	0
12	20250326	184300	442581974	2945	2945	2945	2945	0
13	20250326	184200	442581974	2945	2945	2945	2945	0
14	20250326	184100	442581974	2945	2945	2945	2945	0
15	20250326	184000	442581974	2945	2945	2945	2945	0
16	20250326	183900	442581974	2945	2945	2945	2945	0
17	20250326	183800	442581974	2945	2945	2945	2945	0
18	20250326	183700	442581974	2945	2945	2945	2945	0
19	20250326	183600	442581974	2945	2945	2945	2945	0
20	20250326	183500	442581974	2945	2945	2945	2945	0
21	20250326	183400	442581974	2945	2945	2945	2945	0
22	20250326	183300	442581974	2945	2945	2945	2945	0
23	20250326	183200	442581974	2945	2945	2945	2945	0
24	20250326	183100	442581974	2945	2945	2945	2945	0
25	20250326	183000	442581974	2945	2945	2945	2945	0
26	20250326	182900	442581974	2945	2945	2945	2945	0
27	20250326	182800	442581974	2945	2945	2945	2945	0
28	20250326	182700	442581974	2945	2945	2945	2945	0
29	20250326	182600	442581974	2945	2945	2945	2945	0
30	20250326	182500	442581974	2945	2945	2945	2945	0
31	20250326	182400	442581974	2945	2945	2945	2945	0
32	20250326	182300	442581974	2945	2945	2945	2945	3757
33	20250326	182200	442581974	2945	2945	2945	2945	0
34	20250326	182100	442581974	2945	2945	2945	2945	0
35	20250326	182000	442581974	2945	2945	2945	2945	0
36	20250326	181900	442581974	2945	2945	2945	2945	0
37	20250326	181800	442581974	2945	2945	2945	2945	0
38	20250326	181700	442581974	2945	2945	2945	2945	0
39	20250326	181600	442581974	2945	2945	2945	2945	0
40	20250326	181500	442581974	2945	2945	2945	2945	0
41	20250326	181400	442581974	2945	2945	2945	2945	0
42	20250326	181300	442581974	2945	2945	2945	2945	0
43	20250326	181200	442581974	2945	2945	2945	2945	0
44	20250326	181100	442581974	2945	2945	2945	2945	0
45	20250326	181000	442581974	2945	2945	2945	2945	0
46	20250326	180900	442581974	2945	2945	2945	2945	0
47	20250326	180800	442581974	2945	2945	2945	2945	0
48	20250326	180700	442581974	2945	2945	2945	2945	0
49	20250326	180600	442581974	2945	2945	2945	2945	0
50	20250326	180500	442581974	2945	2945	2945	2945	0
51	20250326	180400	442581974	2945	2945	2945	2945	0
52	20250326	180300	442581974	2945	2945	2945	2945	0
53	20250326	180200	442581974	2945	2945	2945	2945	0
54	20250326	180100	442581974	2945	2945	2945	2945	0
55	20250326	180000	442581974	2945	2945	2945	2945	0
56	20250326	175900	442581974	2945	2945	2945	2945	0
57	20250326	175800	442581974	2945	2945	2945	2945	0
58	20250326	175700	442581974	2945	2945	2945	2945	0
59	20250326	175600	442581974	2945	2945	2945	2945	0
60	20250326	175500	442581974	2945	2945	2945	2945	0
61	20250326	175400	442581974	2945	2945	2945	2945	0
62	20250326	175300	442581974	2945	2945	2945	2945	3757
63	20250326	175200	442581974	2945	2945	2945	2945	0
64	20250326	175100	442581974	2945	2945	2945	2945	0
65	20250326	175000	442581974	2945	2945	2945	2945	0
66	20250326	174900	442581974	2945	2945	2945	2945	0
67	20250326	174800	442581974	2945	2945	2945	2945	0
68	20250326	174700	442581974	2945	2945	2945	2945	0
69	20250326	174600	442581974	2945	2945	2945	2945	0
70	20250326	174500	442581974	2945	2945	2945	2945	0
71	20250326	174400	442581974	2945	2945	2945	2945	0
72	20250326	174300	442581974	2945	2945	2945	2945	0
73	20250326	174200	442581974	2945	2945	2945	2945	0
74	20250326	174100	442581974	2945	2945	2945	2945	0
75	20250326	174000	442581974	2945	2945	2945	2945	0
76	20250326	173900	442581974	2945	2945	2945	2945	0
77	20250326	173800	442581974	2945	2945	2945	2945	0
78	20250326	173700	442581974	2945	2945	2945	2945	0
79	20250326	173600	442581974	2945	2945	2945	2945	0
80	20250326	173500	442581974	2945	2945	2945	2945	0
81	20250326	173400	442581974	2945	2945	2945	2945	0
82	20250326	173300	442581974	2945	2945	2945	2945	0
83	20250326	173200	442581974	2945	2945	2945	2945	0
84	20250326	173100	442581974	2945	2945	2945	2945	0
85	20250326	173000	442581974	2945	2945	2945	2945	0
86	20250326	172900	442581974	2945	2945	2945	2945	0
87	20250326	172800	442581974	2945	2945	2945	2945	0
88	20250326	172700	442581974	2945	2945	2945	2945	0
89	20250326	172600	442581974	2945	2945	2945	2945	0
90	20250326	172500	442581974	2945	2945	2945	2945	0
91	20250326	172400	442581974	2945	2945	2945	2945	0
92	20250326	172300	442581974	2945	2945	2945	2945	3757
93	20250326	172200	442581974	2945	2945	2945	2945	0
94	20250326	172100	442581974	2945	2945	2945	2945	0
95	20250326	172000	442581974	2945	2945	2945	2945	0
96	20250326	171900	442581974	2945	2945	2945	2945	0
97	20250326	171800	442581974	2945	2945	2945	2945	0
98	20250326	171700	442581974	2945	2945	2945	2945	0
99	20250326	171600	442581974	2945	2945	2945	2945	0
100	20250326	171500	442581974	2945	2945	2945	2945	0
101	20250326	171400	442581974	2945	2945	2945	2945	0
102	20250326	171300	442581974	2945	2945	2945	2945	0
103	20250326	171200	442581974	2945	2945	2945	2945	0
104	20250326	171100	442581974	2945	2945	2945	2945	0
105	20250326	171000	442581974	2945	2945	2945	2945	0
106	20250326	170900	442581974	2945	2945	2945	2945	0
107	20250326	170800	442581974	2945	2945	2945	2945	0
108	20250326	170700	442581974	2945	2945	2945	2945	0
109	20250326	170600	442581974	2945	2945	2945	2945	0
110	20250326	170500	442581974	2945	2945	2945	2945	0
111	20250326	170400	442581974	2945	2945	2945	2945	0
112	20250326	170300	442581974	2945	2945	2945	2945	0
113	20250326	170200	442581974	2945	2945	2945	2945	0
114	20250326	170100	442581974	2945	2945	2945	2945	0
115	20250326	170000	442581974	2945	2945	2945	2945	0
116	20250326	165900	442581974	2945	2945	2945	2945	0
117	20250326	165800	442581974	2945	2945	2945	2945	0
118	20250326	165700	442581974	2945	2945	2945	2945	0
119	20250326	165600	442581974	2945	2945	2945	2945	0
120	20250326	165500	442581974	2945	2945	2945	2945	0
121	20250326	165400	442581974	2945	2945	2945	2945	0
122	20250326	165300	442581974	2945	2945	2945	2945	3757
123	20250326	165200	442581974	2945	2945	2945	2945	0
124	20250326	165100	442581974	2945	2945	2945	2945	0
125	20250326	165000	442581974	2945	2945	2945	2945	0
126	20250326	164900	442581974	2945	2945	2945	2945	0
127	20250326	164800	442581974	2945	2945	2945	2945	0
128	20250326	164700	442581974	2945	2945	2945	2945	0
129	20250326	164600	442581974	2945	2945	2945	2945	0
130	20250326	164500	442581974	2945	2945	2945	2945	0
131	20250326	164400	442581974	2945	2945	2945	2945	0
132	20250326	164300	442581974	2945	2945	2945	2945	0
133	20250326	164200	442581974	2945	2945	2945	2945	0
134	20250326	164100	442581974	2945	2945	2945	2945	0
135	20250326	164000	442581974	2945	2945	2945	2945	0
136	20250326	163900	442581974	2945	2945	2945	2945	0
137	20250326	163800	442581974	2945	2945	2945	2945	0
138	20250326	163700	442581974	2945	2945	2945	2945	0
139	20250326	163600	442581974	2945	2945	2945	2945	0
140	20250326	163500	442581974	2945	2945	2945	2945	0
141	20250326	163400	442581974	2945	2945	2945	2945	0
142	20250326	163300	442581974	2945	2945	2945	2945	0
143	20250326	163200	442581974	2945	2945	2945	2945	0
144	20250326	163100	442581974	2945	2945	2945	2945	0
145	20250326	163000	442581974	2945	2945	2945	2945	0
146	20250326	162900	442581974	2945	2945	2945	2945	0
147	20250326	162800	442581974	2945	2945	2945	2945	0
148	20250326	162700	442581974	2945	2945	2945	2945	0
149	20250326	162600	442581974	2945	2945	2945	2945	0
150	20250326	162500	442581974	2945	2945	2945	2945	0
151	20250326	162400	442581974	2945	2945	2945	2945	0
152	20250326	162300	442581974	2945	2945	2945	2945	3757
153	20250326	162200	442581974	2945	2945	2945	2945	0
154	20250326	162100	442581974	2945	2945	2945	2945	0
155	20250326	162000	442581974	2945	2945	2945	2945	0
156	20250326	161900	442581974	2945	2945	2945	2945	0
157	20250326	161800	442581974	2945	2945	2945	2945	0
158	20250326	161700	442581974	2945	2945	2945	2945	0
159	20250326	161600	442581974	2945	2945	2945	2945	0
160	20250326	161500	442581974	2945	2945	2945	2945	0
161	20250326	161400	442581974	2945	2945	2945	2945	0
162	20250326	161300	442581974	2945	2945	2945	2945	0
163	20250326	161200	442581974	2945	2945	2945	2945	0
164	20250326	161100	442581974	2945	2945	2945	2945	0
165	20250326	161000	442581974	2945	2945	2945	2945	0
166	20250326	160900	442581974	2945	2945	2945	2945	0
167	20250326	160800	442581974	2945	2945	2945	2945	0
168	20250326	160700	442581974	2945	2945	2945	2945	0
169	20250326	160600	442581974	2945	2945	2945	2945	0
170	20250326	160500	442581974	2945	2945	2945	2945	0
171	20250326	160400	442581974	2945	2945	2945	2945	0
172	20250326	160300	442581974	2945	2945	2945	2945	0
173	20250326	160200	442581974	2945	2945	2945	2945	0
174	20250326	160100	442581974	2945	2945	2945	2945	0
175	20250326	160000	442581974	2945	2945	2945	2945	0
176	20250326	155900	442581974	2945	2945	2945	2945	0
177	20250326	155800	442581974	2945	2945	2945	2945	0
178	20250326	155700	442581974	2945	2945	2945	2945	0
179	20250326	155600	442581974	2945	2945	2945	2945	0
180	20250326	155500	442581974	2945	2945	2945	2945	0
181	20250326	155400	442581974	2945	2945	2945	2945	0
182	20250326	155300	442581974	2945	2945	2945	2945	3757
183	20250326	155200	442581974	2945	2945	2945	2945	0
184	20250326	155100	442581974	2945	2945	2945	2945	0
185	20250326	155000	442581974	2945	2945	2945	2945	0
186	20250326	154900	442581974	2945	2945	2945	2945	0
187	20250326	154800	442581974	2945	2945	2945	2945	0
188	20250326	154700	442581974	2945	2945	2945	2945	0
189	20250326	154600	442581974	2945	2945	2945	2945	0
190	20250326	154500	442581974	2945	2945	2945	2945	0
191	20250326	154400	442581974	2945	2945	2945	2945	0
192	20250326	154300	442581974	2945	2945	2945	2945	0
193	20250326	154200	442581974	2945	2945	2945	2945	0
194	20250326	154100	442581974	2945	2945	2945	2945	0
195	20250326	154000	442581974	2945	2945	2945	2945	0
196	20250326	153900	442581974	2945	2945	2945	2945	0
197	20250326	153800	442581974	2945	2945	2945	2945	0
198	20250326	153700	442581974	2945	2945	2945	2945	0
199	20250326	153600	442581974	2945	2945	2945	2945	0
200	20250326	153500	442581974	2945	2945	2945	2945	0
201	20250326	153400	442581974	2945	2945	2945	2945	0
202	20250326	153300	442581974	2945	2945	2945	2945	0
203	20250326	153200	442581974	2945	2945	2945	2945	0
204	20250326	153100	442581974	2945	2945	2945	2945	0
205	20250326	153000	442581974	2945	2945	2945	2945	3757
206	20250326	152900	431517609	2930	2930	2930	2930	0
207	20250326	152800	431517609	2930	2930	2930	2930	0
208	20250326	152700	431517609	2930	2930	2930	2930	0
209	20250326	152600	431517609	2930	2930	2930	2930	0
210	20250326	152500	431517609	2930	2930	2930	2930	0
211	20250326	152400	431517609	2930	2930	2930	2930	0
212	20250326	152300	431517609	2930	2930	2930	2930	0
213	20250326	152200	431517609	2930	2930	2930	2930	0
214	20250326	152100	431517609	2930	2930	2930	2930	0
215	20250326	152000	431517609	2930	2930	2930	2930	0
216	20250326	151900	431517609	2930	2930	2930	2930	642
217	20250326	151800	429636549	2935	2935	2935	2930	5174
218	20250326	151700	414452234	2940	2935	2940	2935	833
219	20250326	151600	412003964	2940	2935	2940	2935	372
220	20250326	151500	410910644	2940	2940	2940	2940	1
221	20250326	151400	410907704	2930	2935	2935	2930	248
222	20250326	151300	410179974	2925	2935	2935	2925	10702
223	20250326	151200	378823009	2935	2935	2935	2935	9
224	20250326	151100	378796594	2935	2930	2935	2930	340
225	20250326	151000	377799394	2935	2935	2935	2935	1075
226	20250326	150900	374644269	2935	2935	2935	2935	197
227	20250326	150800	374066074	2940	2940	2940	2940	0
228	20250326	150700	374066074	2940	2940	2940	2940	3
229	20250326	150600	374057254	2940	2940	2940	2940	3
230	20250326	150500	374048434	2940	2940	2940	2940	0
231	20250326	150400	374048434	2940	2940	2940	2940	140
232	20250326	150300	373636834	2940	2940	2940	2940	242
233	20250326	150200	372925354	2950	2950	2950	2950	1
234	20250326	150100	372922404	2940	2950	2950	2940	159
235	20250326	150000	372454324	2950	2945	2950	2940	1115
236	20250326	145900	369174014	2945	2945	2945	2945	1200
237	20250326	145800	365640014	2945	2945	2945	2945	1
238	20250326	145700	365637069	2945	2945	2945	2945	57
239	20250326	145600	365469204	2950	2945	2950	2945	353
240	20250326	145500	364427919	2945	2945	2945	2945	0
241	20250326	145400	364427919	2945	2945	2945	2945	299
242	20250326	145300	363547364	2945	2945	2945	2945	10
243	20250326	145200	363517914	2940	2940	2940	2940	454
244	20250326	145100	362183154	2935	2935	2935	2935	1
245	20250326	145000	362180219	2940	2940	2940	2940	51
246	20250326	144900	362030279	2935	2935	2935	2935	151
247	20250326	144800	361587094	2940	2940	2940	2940	1
248	20250326	144700	361584154	2940	2940	2940	2940	0
249	20250326	144600	361584154	2940	2940	2940	2940	3
250	20250326	144500	361575334	2940	2940	2940	2940	0
251	20250326	144400	361575334	2940	2935	2940	2935	8
252	20250326	144300	361551849	2935	2935	2935	2935	1164
253	20250326	144200	358135509	2935	2935	2935	2935	1110
254	20250326	144100	354877659	2935	2940	2940	2935	359
255	20250326	144000	353823989	2935	2935	2935	2935	20
256	20250326	143900	353765289	2940	2940	2940	2940	20
257	20250326	143800	353706489	2940	2940	2940	2940	48
258	20250326	143700	353565369	2940	2937	2940	2937	100
259	20250326	143600	353271612	2935	2935	2935	2935	30
260	20250326	143500	353183562	2937	2937	2937	2937	1
261	20250326	143400	353180625	2935	2935	2935	2935	107
262	20250326	143300	352866580	2937	2937	2937	2937	0
263	20250326	143200	352866580	2937	2937	2937	2937	0
264	20250326	143100	352866580	2937	2937	2937	2937	2
265	20250326	143000	352860706	2937	2937	2937	2937	0
266	20250326	142900	352860706	2937	2937	2937	2937	2
267	20250326	142800	352854832	2935	2935	2935	2935	340
268	20250326	142700	351856932	2937	2937	2937	2937	0
269	20250326	142600	351856932	2937	2937	2937	2937	0
270	20250326	142500	351856932	2937	2937	2937	2937	2
271	20250326	142400	351851058	2935	2935	2935	2935	1508
272	20250326	142300	347425078	2937	2935	2937	2935	504
273	20250326	142200	345944836	2937	2935	2937	2935	49
274	20250326	142100	345800983	2937	2937	2937	2935	1002
275	20250326	142000	342860109	2937	2940	2940	2937	17
276	20250326	141900	342810177	2940	2940	2940	2940	0
277	20250326	141800	342810177	2940	2940	2940	2940	73
278	20250326	141700	342595557	2940	2940	2940	2940	100
279	20250326	141600	342301557	2940	2940	2940	2940	0
280	20250326	141500	342301557	2940	2940	2940	2940	74
281	20250326	141400	342083997	2945	2945	2945	2945	51
282	20250326	141300	341933802	2940	2940	2940	2940	10
283	20250326	141200	341904402	2945	2935	2945	2935	753
284	20250326	141100	339691782	2940	2940	2940	2940	0
285	20250326	141000	339691782	2940	2940	2945	2940	1240
286	20250326	140900	336046107	2935	2935	2935	2935	30
287	20250326	140800	335958057	2930	2935	2935	2930	1247
288	20250326	140700	332303672	2940	2940	2940	2940	1
289	20250326	140600	332300732	2935	2935	2935	2935	542
290	20250326	140500	330709962	2940	2940	2940	2940	0
291	20250326	140400	330709962	2940	2935	2940	2935	249
292	20250326	140300	329979142	2940	2940	2940	2940	11
293	20250326	140200	329946802	2940	2940	2940	2940	0
294	20250326	140100	329946802	2940	2940	2940	2940	0
295	20250326	140000	329946802	2940	2940	2940	2940	198
296	20250326	135900	329364682	2940	2940	2940	2940	126
297	20250326	135800	328994242	2940	2940	2940	2940	500
298	20250326	135700	327524242	2935	2935	2935	2935	50
299	20250326	135600	327377492	2935	2935	2935	2935	1051
300	20250326	135500	324292807	2935	2935	2935	2935	1020
301	20250326	135400	321299107	2940	2940	2940	2940	0
302	20250326	135300	321299107	2940	2940	2940	2940	0
303	20250326	135200	321299107	2940	2945	2945	2940	76
304	20250326	135100	321075632	2940	2940	2940	2940	0
305	20250326	135000	321075632	2940	2940	2940	2940	40
306	20250326	134900	320958032	2945	2945	2945	2945	0
307	20250326	134800	320958032	2945	2945	2945	2945	0
308	20250326	134700	320958032	2945	2945	2945	2945	35
309	20250326	134600	320854957	2940	2940	2940	2940	594
310	20250326	134500	319108597	2940	2940	2940	2940	0
311	20250326	134400	319108597	2940	2940	2940	2940	690
312	20250326	134300	317079997	2945	2945	2945	2940	1151
313	20250326	134200	313695302	2945	2940	2945	2940	657
314	20250326	134100	311763717	2945	2945	2945	2945	1
315	20250326	134000	311760772	2940	2940	2940	2940	356
316	20250326	133900	310714132	2940	2940	2940	2940	0
317	20250326	133800	310714132	2940	2940	2940	2940	363
318	20250326	133700	309646912	2940	2940	2940	2940	0
319	20250326	133600	309646912	2940	2940	2940	2940	1313
320	20250326	133500	305786692	2940	2945	2945	2940	121
321	20250326	133400	305430947	2945	2945	2945	2940	461
322	20250326	133300	304075252	2940	2940	2940	2940	112
323	20250326	133200	303745972	2935	2935	2935	2935	464
324	20250326	133100	302384132	2935	2935	2935	2935	5
325	20250326	133000	302369457	2945	2945	2945	2945	0
326	20250326	132900	302369457	2945	2945	2945	2945	0
327	20250326	132800	302369457	2945	2945	2945	2945	0
328	20250326	132700	302369457	2945	2945	2945	2945	0
329	20250326	132600	302369457	2945	2945	2945	2945	5
330	20250326	132500	302354732	2935	2940	2940	2935	647
331	20250326	132400	300453837	2940	2940	2940	2940	906
332	20250326	132300	297790197	2945	2940	2945	2940	347
333	20250326	132200	296770012	2940	2940	2940	2940	460
334	20250326	132100	295417612	2945	2945	2945	2945	0
335	20250326	132000	295417612	2945	2945	2945	2940	511
336	20250326	131900	293915227	2945	2945	2945	2945	365
337	20250326	131800	292840302	2950	2950	2950	2950	0
338	20250326	131700	292840302	2950	2950	2950	2950	0
339	20250326	131600	292840302	2950	2950	2950	2945	24
340	20250326	131500	292769577	2950	2950	2950	2950	50
341	20250326	131400	292622077	2950	2950	2950	2950	0
342	20250326	131300	292622077	2950	2950	2950	2950	0
343	20250326	131200	292622077	2950	2950	2950	2950	0
344	20250326	131100	292622077	2950	2950	2950	2950	0
345	20250326	131000	292622077	2950	2950	2950	2950	0
346	20250326	130900	292622077	2950	2950	2950	2950	0
347	20250326	130800	292622077	2950	2950	2950	2950	0
348	20250326	130700	292622077	2950	2950	2950	2950	0
349	20250326	130600	292622077	2950	2950	2950	2950	359
350	20250326	130500	291563027	2950	2950	2950	2950	5
351	20250326	130400	291548277	2950	2950	2950	2950	0
352	20250326	130300	291548277	2950	2950	2950	2950	644
353	20250326	130200	289648477	2950	2950	2950	2950	56
354	20250326	130100	289483277	2950	2950	2950	2950	0
355	20250326	130000	289483277	2950	2950	2950	2950	0
356	20250326	125900	289483277	2950	2950	2950	2945	64
357	20250326	125800	289294567	2960	2950	2960	2950	800
358	20250326	125700	286930572	2955	2955	2955	2955	0
359	20250326	125600	286930572	2955	2950	2955	2950	5
360	20250326	125500	286915807	2940	2950	2955	2940	1148
361	20250326	125400	283532887	2950	2940	2950	2940	465
362	20250326	125300	282163287	2950	2950	2950	2950	4
363	20250326	125200	282151487	2960	2945	2960	2945	5
364	20250326	125100	282136722	2960	2945	2960	2945	1006
365	20250326	125000	279163992	2955	2955	2960	2955	1732
366	20250326	124900	274045922	2955	2955	2955	2945	11
367	20250326	124800	274013427	2950	2940	2950	2940	4351
368	20250326	124700	261190057	2940	2940	2940	2940	110
369	20250326	124600	260866657	2940	2930	2940	2930	5650
370	20250326	124500	244272162	2930	2930	2930	2930	1
371	20250326	124400	244269232	2925	2925	2925	2925	0
372	20250326	124300	244269232	2925	2925	2925	2925	0
373	20250326	124200	244269232	2925	2925	2925	2925	0
374	20250326	124100	244269232	2925	2925	2925	2925	10
375	20250326	124000	244239982	2935	2935	2935	2935	0
376	20250326	123900	244239982	2935	2935	2935	2935	0
377	20250326	123800	244239982	2935	2935	2935	2935	0
378	20250326	123700	244239982	2935	2935	2935	2935	54
379	20250326	123600	244081492	2930	2930	2930	2930	31
380	20250326	123500	243990662	2935	2935	2935	2935	0
381	20250326	123400	243990662	2935	2930	2935	2930	4
382	20250326	123300	243978932	2920	2920	2920	2920	0
383	20250326	123200	243978932	2920	2920	2920	2920	1950
384	20250326	123100	238284932	2935	2935	2935	2935	0
385	20250326	123000	238284932	2935	2925	2935	2925	1501
386	20250326	122900	233882047	2930	2930	2930	2930	0
387	20250326	122800	233882047	2930	2930	2930	2930	0
388	20250326	122700	233882047	2930	2930	2930	2930	0
389	20250326	122600	233882047	2930	2930	2930	2930	0
390	20250326	122500	233882047	2930	2930	2930	2930	0
391	20250326	122400	233882047	2930	2930	2930	2930	0
392	20250326	122300	233882047	2930	2930	2930	2930	238
393	20250326	122200	233184707	2930	2930	2930	2930	0
394	20250326	122100	233184707	2930	2930	2930	2930	117
395	20250326	122000	232841897	2930	2930	2930	2930	4
396	20250326	121900	232830177	2930	2920	2930	2920	902
397	20250326	121800	230196017	2935	2930	2935	2930	3
398	20250326	121700	230187222	2920	2930	2930	2920	2536
399	20250326	121600	222775847	2935	2935	2935	2935	0
400	20250326	121500	222775847	2935	2935	2935	2935	107
401	20250326	121400	222461802	2935	2935	2935	2935	411
402	20250326	121300	221255517	2935	2932	2935	2932	1000
403	20250326	121200	218320667	2935	2935	2935	2935	0
404	20250326	121100	218320667	2935	2935	2935	2935	0
405	20250326	121000	218320667	2935	2935	2935	2935	0
406	20250326	120900	218320667	2935	2935	2935	2935	0
407	20250326	120800	218320667	2935	2935	2935	2935	0
408	20250326	120700	218320667	2935	2935	2935	2935	0
409	20250326	120600	218320667	2935	2935	2935	2935	1
410	20250326	120500	218317732	2925	2925	2925	2925	0
411	20250326	120400	218317732	2925	2930	2930	2925	687
412	20250326	120300	216308137	2935	2935	2935	2935	0
413	20250326	120200	216308137	2935	2935	2935	2935	0
414	20250326	120100	216308137	2935	2935	2935	2935	1
415	20250326	120000	216305202	2935	2935	2935	2935	150
416	20250326	115900	215864952	2935	2935	2935	2935	200
417	20250326	115800	215277952	2935	2935	2935	2935	0
418	20250326	115700	215277952	2935	2935	2935	2935	0
419	20250326	115600	215277952	2935	2935	2935	2935	1
420	20250326	115500	215275017	2930	2930	2930	2930	0
421	20250326	115400	215275017	2930	2930	2930	2930	986
422	20250326	115300	212386037	2930	2930	2930	2930	0
423	20250326	115200	212386037	2930	2930	2930	2930	0
424	20250326	115100	212386037	2930	2930	2930	2930	5
425	20250326	115000	212371387	2930	2930	2930	2930	0
426	20250326	114900	212371387	2930	2930	2930	2930	0
427	20250326	114800	212371387	2930	2930	2930	2930	0
428	20250326	114700	212371387	2930	2930	2930	2930	50
429	20250326	114600	212224887	2930	2930	2930	2930	888
430	20250326	114500	209623047	2920	2920	2920	2920	229
431	20250326	114400	208954367	2920	2925	2925	2920	3750
432	20250326	114300	198002832	2930	2925	2930	2925	7
433	20250326	114200	197982352	2930	2925	2930	2925	3
434	20250326	114100	197973572	2930	2930	2930	2930	105
435	20250326	114000	197665922	2930	2930	2930	2930	0
436	20250326	113900	197665922	2930	2930	2930	2930	6
437	20250326	113800	197648342	2925	2925	2925	2925	6
438	20250326	113700	197630792	2930	2930	2930	2930	0
439	20250326	113600	197630792	2930	2930	2930	2930	1
440	20250326	113500	197627862	2925	2925	2925	2925	0
441	20250326	113400	197627862	2925	2925	2925	2925	1
442	20250326	113300	197624937	2925	2925	2925	2925	0
443	20250326	113200	197624937	2925	2925	2925	2925	5
444	20250326	113100	197610312	2930	2925	2930	2925	35
445	20250326	113000	197507842	2925	2925	2925	2925	300
446	20250326	112900	196630342	2930	2930	2930	2930	1
447	20250326	112800	196627412	2930	2925	2930	2925	170
448	20250326	112700	196129772	2930	2930	2930	2930	0
449	20250326	112600	196129772	2930	2930	2930	2930	0
450	20250326	112500	196129772	2930	2930	2930	2930	0
451	20250326	112400	196129772	2930	2930	2930	2930	0
452	20250326	112300	196129772	2930	2925	2930	2925	105
453	20250326	112200	195822137	2915	2915	2915	2915	0
454	20250326	112100	195822137	2915	2920	2920	2915	130
455	20250326	112000	195442642	2920	2920	2920	2920	10
456	20250326	111900	195413442	2920	2920	2920	2920	840
457	20250326	111800	192960642	2920	2930	2940	2920	1605
458	20250326	111700	188260817	2930	2930	2930	2930	5
459	20250326	111600	188246167	2930	2950	2950	2930	511
460	20250326	111500	186743917	2935	2940	2950	2935	1438
461	20250326	111400	182520877	2950	2935	2950	2930	2710
462	20250326	111300	174555267	2935	2920	2935	2920	3846
463	20250326	111200	163298867	2925	2915	2925	2915	2616
464	20250326	111100	155658972	2920	2915	2920	2915	10
465	20250326	111000	155629797	2920	2915	2920	2915	1025
466	20250326	110900	152641897	2915	2915	2915	2915	0
467	20250326	110800	152641897	2915	2915	2920	2915	102
468	20250326	110700	152344562	2915	2915	2915	2915	1433
469	20250326	110600	148167367	2905	2915	2915	2905	247
470	20250326	110500	147449822	2905	2910	2915	2905	554
471	20250326	110400	145840157	2915	2915	2915	2915	402
472	20250326	110300	144668327	2910	2910	2910	2910	50
473	20250326	110200	144522827	2910	2910	2910	2910	241
474	20250326	110100	143821517	2915	2915	2915	2915	0
475	20250326	110000	143821517	2915	2915	2915	2915	0
476	20250326	105900	143821517	2915	2915	2915	2915	101
477	20250326	105800	143527102	2910	2910	2910	2910	0
478	20250326	105700	143527102	2910	2910	2910	2910	0
479	20250326	105600	143527102	2910	2910	2910	2910	6
480	20250326	105500	143509642	2905	2905	2905	2905	0
481	20250326	105400	143509642	2905	2910	2910	2905	450
482	20250326	105300	142200957	2915	2915	2915	2915	1
483	20250326	105200	142198042	2910	2910	2910	2910	0
484	20250326	105100	142198042	2910	2910	2910	2910	19
485	20250326	105000	142142752	2910	2910	2910	2910	694
486	20250326	104900	140123212	2910	2910	2910	2910	1000
487	20250326	104800	137213212	2900	2900	2900	2900	56
488	20250326	104700	137050812	2900	2900	2900	2900	0
489	20250326	104600	137050812	2900	2905	2905	2900	116
490	20250326	104500	136714162	2910	2910	2910	2910	0
491	20250326	104400	136714162	2910	2910	2910	2910	0
492	20250326	104300	136714162	2910	2910	2910	2910	34
493	20250326	104200	136615222	2910	2910	2910	2910	0
494	20250326	104100	136615222	2910	2910	2910	2910	0
495	20250326	104000	136615222	2910	2910	2910	2910	0
496	20250326	103900	136615222	2910	2910	2910	2910	0
497	20250326	103800	136615222	2910	2910	2910	2910	158
498	20250326	103700	136155442	2910	2910	2910	2910	0
499	20250326	103600	136155442	2910	2910	2910	2910	101
500	20250326	103500	135861532	2910	2900	2910	2900	2
501	20250326	103400	135855722	2910	2905	2910	2905	1002
502	20250326	103300	132944902	2905	2905	2905	2905	0
503	20250326	103200	132944902	2905	2905	2905	2905	0
504	20250326	103100	132944902	2905	2915	2915	2905	118
505	20250326	103000	132601122	2910	2905	2910	2905	168
506	20250326	102900	132112297	2910	2900	2910	2900	1359
507	20250326	102800	128171162	2900	2900	2900	2900	268
508	20250326	102700	127393962	2900	2900	2900	2900	2275
509	20250326	102600	120796462	2900	2900	2900	2900	0
510	20250326	102500	120796462	2900	2900	2900	2900	85
511	20250326	102400	120549962	2890	2890	2890	2890	8
512	20250326	102300	120526842	2900	2890	2900	2890	2
513	20250326	102200	120521052	2900	2900	2900	2900	0
514	20250326	102100	120521052	2900	2900	2900	2900	0
515	20250326	102000	120521052	2900	2900	2900	2900	0
516	20250326	101900	120521052	2900	2900	2900	2900	1
517	20250326	101800	120518152	2890	2890	2890	2890	349
518	20250326	101700	119509542	2900	2900	2900	2900	172
519	20250326	101600	119010742	2900	2900	2900	2900	8
520	20250326	101500	118987542	2900	2900	2900	2895	1365
521	20250326	101400	115032427	2895	2895	2895	2895	0
522	20250326	101300	115032427	2895	2890	2895	2890	592
523	20250326	101200	113321537	2890	2890	2890	2890	0
524	20250326	101100	113321537	2890	2885	2890	2885	448
525	20250326	101000	112027327	2885	2885	2885	2885	10
526	20250326	100900	111998477	2885	2890	2890	2875	4058
527	20250326	100800	100302532	2895	2895	2895	2895	0
528	20250326	100700	100302532	2895	2895	2895	2895	0
529	20250326	100600	100302532	2895	2895	2895	2895	0
530	20250326	100500	100302532	2895	2895	2895	2895	0
531	20250326	100400	100302532	2895	2900	2900	2895	26
532	20250326	100300	100227257	2900	2900	2900	2900	1
533	20250326	100200	100224357	2895	2895	2895	2895	194
534	20250326	100100	99662727	2895	2895	2895	2895	30
535	20250326	100000	99575877	2895	2895	2895	2895	0
536	20250326	095900	99575877	2895	2895	2895	2895	151
537	20250326	095800	99138732	2890	2890	2890	2890	206
538	20250326	095700	98543392	2895	2895	2895	2895	0
539	20250326	095600	98543392	2895	2890	2895	2890	5
540	20250326	095500	98528937	2890	2885	2890	2885	900
541	20250326	095400	95928937	2880	2885	2885	2880	201
542	20250326	095300	95350052	2885	2880	2885	2880	1070
543	20250326	095200	92267097	2880	2875	2880	2875	150
544	20250326	095100	91835802	2875	2875	2875	2875	0
545	20250326	095000	91835802	2875	2875	2875	2875	1
546	20250326	094900	91832927	2870	2875	2875	2870	720
547	20250326	094800	89762932	2870	2875	2875	2870	88
548	20250326	094700	89509997	2870	2870	2870	2870	0
549	20250326	094600	89509997	2870	2870	2870	2870	34
550	20250326	094500	89412417	2865	2865	2865	2865	34
551	20250326	094400	89315007	2870	2870	2870	2870	0
552	20250326	094300	89315007	2870	2870	2870	2870	50
553	20250326	094200	89171507	2870	2875	2875	2870	25
554	20250326	094100	89099732	2875	2875	2875	2875	20
555	20250326	094000	89042232	2875	2875	2875	2875	0
556	20250326	093900	89042232	2875	2875	2875	2875	0
557	20250326	093800	89042232	2875	2870	2875	2870	1942
558	20250326	093700	83465692	2870	2870	2870	2870	301
559	20250326	093600	82601822	2870	2870	2870	2870	10
560	20250326	093500	82573122	2870	2865	2870	2865	448
561	20250326	093400	81288597	2860	2860	2860	2860	0
562	20250326	093300	81288597	2860	2865	2865	2860	387
563	20250326	093200	80181427	2865	2860	2865	2860	12
564	20250326	093100	80147052	2865	2860	2865	2860	444
565	20250326	093000	78876547	2865	2870	2870	2865	247
566	20250326	092900	78168887	2860	2860	2860	2860	0
567	20250326	092800	78168887	2860	2860	2860	2860	500
568	20250326	092700	76738887	2860	2865	2865	2860	1074
569	20250326	092600	73663247	2875	2870	2875	2870	70
570	20250326	092500	73462077	2870	2860	2870	2860	939
571	20250326	092400	70772332	2855	2865	2865	2855	3845
572	20250326	092300	59774632	2865	2865	2865	2865	0
573	20250326	092200	59774632	2865	2865	2865	2865	944
574	20250326	092100	57070072	2875	2865	2875	2865	209
575	20250326	092000	56470287	2865	2885	2885	2865	7226
576	20250326	091900	35695862	2885	2887	2887	2885	184
577	20250326	091800	35165020	2885	2885	2885	2885	579
578	20250326	091700	33494605	2885	2885	2885	2885	237
579	20250326	091600	32810860	2885	2885	2885	2885	187
580	20250326	091500	32271365	2890	2890	2890	2890	42
581	20250326	091400	32149985	2890	2890	2890	2885	398
582	20250326	091300	31001250	2890	2890	2890	2890	804
583	20250326	091200	28677690	2895	2900	2900	2895	1337
584	20250326	091100	24807070	2895	2900	2900	2895	238
585	20250326	091000	24118045	2900	2900	2900	2900	1
586	20250326	090900	24115145	2900	2900	2900	2900	1307
587	20250326	090800	20324845	2900	2900	2900	2900	1605
588	20250326	090700	15670345	2900	2900	2900	2900	79
589	20250326	090600	15441245	2910	2900	2910	2900	300
590	20250326	090500	14570745	2900	2900	2910	2900	270
591	20250326	090400	13786745	2910	2910	2910	2910	110
592	20250326	090300	13466645	2910	2910	2910	2910	1063
593	20250326	090200	10373315	2895	2895	2895	2895	190
594	20250326	090100	9823265	2895	2910	2910	2895	1557
595	20250326	090000	5304525	2900	2900	2920	2900	1697