KissMeData/036480/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	192000	96633605	8650	8650	8650	8650	3023
3	20250326	191900	96633605	8650	8650	8650	8650	0
4	20250326	191800	96633605	8650	8650	8650	8650	0
5	20250326	191700	96633605	8650	8650	8650	8650	0
6	20250326	191600	96633605	8650	8650	8650	8650	0
7	20250326	191500	96633605	8650	8650	8650	8650	0
8	20250326	191400	96633605	8650	8650	8650	8650	0
9	20250326	191300	96633605	8650	8650	8650	8650	0
10	20250326	191200	96633605	8650	8650	8650	8650	0
11	20250326	191100	96633605	8650	8650	8650	8650	0
12	20250326	191000	96633605	8650	8650	8650	8650	0
13	20250326	190900	96633605	8650	8650	8650	8650	0
14	20250326	190800	96633605	8650	8650	8650	8650	0
15	20250326	190700	96633605	8650	8650	8650	8650	0
16	20250326	190600	96633605	8650	8650	8650	8650	0
17	20250326	190500	96633605	8650	8650	8650	8650	0
18	20250326	190400	96633605	8650	8650	8650	8650	0
19	20250326	190300	96633605	8650	8650	8650	8650	0
20	20250326	190200	96633605	8650	8650	8650	8650	0
21	20250326	190100	96633605	8650	8650	8650	8650	0
22	20250326	190000	96633605	8650	8650	8650	8650	0
23	20250326	185900	96633605	8650	8650	8650	8650	0
24	20250326	185800	96633605	8650	8650	8650	8650	0
25	20250326	185700	96633605	8650	8650	8650	8650	0
26	20250326	185600	96633605	8650	8650	8650	8650	0
27	20250326	185500	96633605	8650	8650	8650	8650	0
28	20250326	185400	96633605	8650	8650	8650	8650	0
29	20250326	185300	96633605	8650	8650	8650	8650	0
30	20250326	185200	96633605	8650	8650	8650	8650	0
31	20250326	185100	96633605	8650	8650	8650	8650	0
32	20250326	185000	96633605	8650	8650	8650	8650	3023
33	20250326	184900	96633605	8650	8650	8650	8650	0
34	20250326	184800	96633605	8650	8650	8650	8650	0
35	20250326	184700	96633605	8650	8650	8650	8650	0
36	20250326	184600	96633605	8650	8650	8650	8650	0
37	20250326	184500	96633605	8650	8650	8650	8650	0
38	20250326	184400	96633605	8650	8650	8650	8650	0
39	20250326	184300	96633605	8650	8650	8650	8650	0
40	20250326	184200	96633605	8650	8650	8650	8650	0
41	20250326	184100	96633605	8650	8650	8650	8650	0
42	20250326	184000	96633605	8650	8650	8650	8650	0
43	20250326	183900	96633605	8650	8650	8650	8650	0
44	20250326	183800	96633605	8650	8650	8650	8650	0
45	20250326	183700	96633605	8650	8650	8650	8650	0
46	20250326	183600	96633605	8650	8650	8650	8650	0
47	20250326	183500	96633605	8650	8650	8650	8650	0
48	20250326	183400	96633605	8650	8650	8650	8650	0
49	20250326	183300	96633605	8650	8650	8650	8650	0
50	20250326	183200	96633605	8650	8650	8650	8650	0
51	20250326	183100	96633605	8650	8650	8650	8650	0
52	20250326	183000	96633605	8650	8650	8650	8650	0
53	20250326	182900	96633605	8650	8650	8650	8650	0
54	20250326	182800	96633605	8650	8650	8650	8650	0
55	20250326	182700	96633605	8650	8650	8650	8650	0
56	20250326	182600	96633605	8650	8650	8650	8650	0
57	20250326	182500	96633605	8650	8650	8650	8650	0
58	20250326	182400	96633605	8650	8650	8650	8650	0
59	20250326	182300	96633605	8650	8650	8650	8650	0
60	20250326	182200	96633605	8650	8650	8650	8650	0
61	20250326	182100	96633605	8650	8650	8650	8650	0
62	20250326	182000	96633605	8650	8650	8650	8650	3023
63	20250326	181900	96633605	8650	8650	8650	8650	0
64	20250326	181800	96633605	8650	8650	8650	8650	0
65	20250326	181700	96633605	8650	8650	8650	8650	0
66	20250326	181600	96633605	8650	8650	8650	8650	0
67	20250326	181500	96633605	8650	8650	8650	8650	0
68	20250326	181400	96633605	8650	8650	8650	8650	0
69	20250326	181300	96633605	8650	8650	8650	8650	0
70	20250326	181200	96633605	8650	8650	8650	8650	0
71	20250326	181100	96633605	8650	8650	8650	8650	0
72	20250326	181000	96633605	8650	8650	8650	8650	0
73	20250326	180900	96633605	8650	8650	8650	8650	0
74	20250326	180800	96633605	8650	8650	8650	8650	0
75	20250326	180700	96633605	8650	8650	8650	8650	0
76	20250326	180600	96633605	8650	8650	8650	8650	0
77	20250326	180500	96633605	8650	8650	8650	8650	0
78	20250326	180400	96633605	8650	8650	8650	8650	0
79	20250326	180300	96633605	8650	8650	8650	8650	0
80	20250326	180200	96633605	8650	8650	8650	8650	0
81	20250326	180100	96633605	8650	8650	8650	8650	0
82	20250326	180000	96633605	8650	8650	8650	8650	0
83	20250326	175900	96633605	8650	8650	8650	8650	0
84	20250326	175800	96633605	8650	8650	8650	8650	0
85	20250326	175700	96633605	8650	8650	8650	8650	0
86	20250326	175600	96633605	8650	8650	8650	8650	0
87	20250326	175500	96633605	8650	8650	8650	8650	0
88	20250326	175400	96633605	8650	8650	8650	8650	0
89	20250326	175300	96633605	8650	8650	8650	8650	0
90	20250326	175200	96633605	8650	8650	8650	8650	0
91	20250326	175100	96633605	8650	8650	8650	8650	0
92	20250326	175000	96633605	8650	8650	8650	8650	3023
93	20250326	174900	96633605	8650	8650	8650	8650	0
94	20250326	174800	96633605	8650	8650	8650	8650	0
95	20250326	174700	96633605	8650	8650	8650	8650	0
96	20250326	174600	96633605	8650	8650	8650	8650	0
97	20250326	174500	96633605	8650	8650	8650	8650	0
98	20250326	174400	96633605	8650	8650	8650	8650	0
99	20250326	174300	96633605	8650	8650	8650	8650	0
100	20250326	174200	96633605	8650	8650	8650	8650	0
101	20250326	174100	96633605	8650	8650	8650	8650	0
102	20250326	174000	96633605	8650	8650	8650	8650	0
103	20250326	173900	96633605	8650	8650	8650	8650	0
104	20250326	173800	96633605	8650	8650	8650	8650	0
105	20250326	173700	96633605	8650	8650	8650	8650	0
106	20250326	173600	96633605	8650	8650	8650	8650	0
107	20250326	173500	96633605	8650	8650	8650	8650	0
108	20250326	173400	96633605	8650	8650	8650	8650	0
109	20250326	173300	96633605	8650	8650	8650	8650	0
110	20250326	173200	96633605	8650	8650	8650	8650	0
111	20250326	173100	96633605	8650	8650	8650	8650	0
112	20250326	173000	96633605	8650	8650	8650	8650	0
113	20250326	172900	96633605	8650	8650	8650	8650	0
114	20250326	172800	96633605	8650	8650	8650	8650	0
115	20250326	172700	96633605	8650	8650	8650	8650	0
116	20250326	172600	96633605	8650	8650	8650	8650	0
117	20250326	172500	96633605	8650	8650	8650	8650	0
118	20250326	172400	96633605	8650	8650	8650	8650	0
119	20250326	172300	96633605	8650	8650	8650	8650	0
120	20250326	172200	96633605	8650	8650	8650	8650	0
121	20250326	172100	96633605	8650	8650	8650	8650	0
122	20250326	172000	96633605	8650	8650	8650	8650	3023
123	20250326	171900	96633605	8650	8650	8650	8650	0
124	20250326	171800	96633605	8650	8650	8650	8650	0
125	20250326	171700	96633605	8650	8650	8650	8650	0
126	20250326	171600	96633605	8650	8650	8650	8650	0
127	20250326	171500	96633605	8650	8650	8650	8650	0
128	20250326	171400	96633605	8650	8650	8650	8650	0
129	20250326	171300	96633605	8650	8650	8650	8650	0
130	20250326	171200	96633605	8650	8650	8650	8650	0
131	20250326	171100	96633605	8650	8650	8650	8650	0
132	20250326	171000	96633605	8650	8650	8650	8650	0
133	20250326	170900	96633605	8650	8650	8650	8650	0
134	20250326	170800	96633605	8650	8650	8650	8650	0
135	20250326	170700	96633605	8650	8650	8650	8650	0
136	20250326	170600	96633605	8650	8650	8650	8650	0
137	20250326	170500	96633605	8650	8650	8650	8650	0
138	20250326	170400	96633605	8650	8650	8650	8650	0
139	20250326	170300	96633605	8650	8650	8650	8650	0
140	20250326	170200	96633605	8650	8650	8650	8650	0
141	20250326	170100	96633605	8650	8650	8650	8650	0
142	20250326	170000	96633605	8650	8650	8650	8650	0
143	20250326	165900	96633605	8650	8650	8650	8650	0
144	20250326	165800	96633605	8650	8650	8650	8650	0
145	20250326	165700	96633605	8650	8650	8650	8650	0
146	20250326	165600	96633605	8650	8650	8650	8650	0
147	20250326	165500	96633605	8650	8650	8650	8650	0
148	20250326	165400	96633605	8650	8650	8650	8650	0
149	20250326	165300	96633605	8650	8650	8650	8650	0
150	20250326	165200	96633605	8650	8650	8650	8650	0
151	20250326	165100	96633605	8650	8650	8650	8650	0
152	20250326	165000	96633605	8650	8650	8650	8650	3023
153	20250326	164900	96633605	8650	8650	8650	8650	0
154	20250326	164800	96633605	8650	8650	8650	8650	0
155	20250326	164700	96633605	8650	8650	8650	8650	0
156	20250326	164600	96633605	8650	8650	8650	8650	0
157	20250326	164500	96633605	8650	8650	8650	8650	0
158	20250326	164400	96633605	8650	8650	8650	8650	0
159	20250326	164300	96633605	8650	8650	8650	8650	0
160	20250326	164200	96633605	8650	8650	8650	8650	0
161	20250326	164100	96633605	8650	8650	8650	8650	0
162	20250326	164000	96633605	8650	8650	8650	8650	0
163	20250326	163900	96633605	8650	8650	8650	8650	0
164	20250326	163800	96633605	8650	8650	8650	8650	0
165	20250326	163700	96633605	8650	8650	8650	8650	0
166	20250326	163600	96633605	8650	8650	8650	8650	0
167	20250326	163500	96633605	8650	8650	8650	8650	0
168	20250326	163400	96633605	8650	8650	8650	8650	0
169	20250326	163300	96633605	8650	8650	8650	8650	0
170	20250326	163200	96633605	8650	8650	8650	8650	0
171	20250326	163100	96633605	8650	8650	8650	8650	0
172	20250326	163000	96633605	8650	8650	8650	8650	0
173	20250326	162900	96633605	8650	8650	8650	8650	0
174	20250326	162800	96633605	8650	8650	8650	8650	0
175	20250326	162700	96633605	8650	8650	8650	8650	0
176	20250326	162600	96633605	8650	8650	8650	8650	0
177	20250326	162500	96633605	8650	8650	8650	8650	0
178	20250326	162400	96633605	8650	8650	8650	8650	0
179	20250326	162300	96633605	8650	8650	8650	8650	0
180	20250326	162200	96633605	8650	8650	8650	8650	0
181	20250326	162100	96633605	8650	8650	8650	8650	0
182	20250326	162000	96633605	8650	8650	8650	8650	3023
183	20250326	161900	96633605	8650	8650	8650	8650	0
184	20250326	161800	96633605	8650	8650	8650	8650	0
185	20250326	161700	96633605	8650	8650	8650	8650	0
186	20250326	161600	96633605	8650	8650	8650	8650	0
187	20250326	161500	96633605	8650	8650	8650	8650	0
188	20250326	161400	96633605	8650	8650	8650	8650	0
189	20250326	161300	96633605	8650	8650	8650	8650	0
190	20250326	161200	96633605	8650	8650	8650	8650	0
191	20250326	161100	96633605	8650	8650	8650	8650	0
192	20250326	161000	96633605	8650	8650	8650	8650	0
193	20250326	160900	96633605	8650	8650	8650	8650	0
194	20250326	160800	96633605	8650	8650	8650	8650	0
195	20250326	160700	96633605	8650	8650	8650	8650	0
196	20250326	160600	96633605	8650	8650	8650	8650	0
197	20250326	160500	96633605	8650	8650	8650	8650	0
198	20250326	160400	96633605	8650	8650	8650	8650	0
199	20250326	160300	96633605	8650	8650	8650	8650	0
200	20250326	160200	96633605	8650	8650	8650	8650	0
201	20250326	160100	96633605	8650	8650	8650	8650	0
202	20250326	160000	96633605	8650	8650	8650	8650	0
203	20250326	155900	96633605	8650	8650	8650	8650	0
204	20250326	155800	96633605	8650	8650	8650	8650	0
205	20250326	155700	96633605	8650	8650	8650	8650	0
206	20250326	155600	96633605	8650	8650	8650	8650	0
207	20250326	155500	96633605	8650	8650	8650	8650	0
208	20250326	155400	96633605	8650	8650	8650	8650	0
209	20250326	155300	96633605	8650	8650	8650	8650	0
210	20250326	155200	96633605	8650	8650	8650	8650	0
211	20250326	155100	96633605	8650	8650	8650	8650	0
212	20250326	155000	96633605	8650	8650	8650	8650	3023
213	20250326	154900	96633605	8650	8650	8650	8650	0
214	20250326	154800	96633605	8650	8650	8650	8650	0
215	20250326	154700	96633605	8650	8650	8650	8650	0
216	20250326	154600	96633605	8650	8650	8650	8650	0
217	20250326	154500	96633605	8650	8650	8650	8650	0
218	20250326	154400	96633605	8650	8650	8650	8650	0
219	20250326	154300	96633605	8650	8650	8650	8650	0
220	20250326	154200	96633605	8650	8650	8650	8650	0
221	20250326	154100	96633605	8650	8650	8650	8650	0
222	20250326	154000	96633605	8650	8650	8650	8650	0
223	20250326	153900	96633605	8650	8650	8650	8650	0
224	20250326	153800	96633605	8650	8650	8650	8650	0
225	20250326	153700	96633605	8650	8650	8650	8650	0
226	20250326	153600	96633605	8650	8650	8650	8650	0
227	20250326	153500	96633605	8650	8650	8650	8650	0
228	20250326	153400	96633605	8650	8650	8650	8650	0
229	20250326	153300	96633605	8650	8650	8650	8650	0
230	20250326	153200	96633605	8650	8650	8650	8650	0
231	20250326	153100	96633605	8650	8650	8650	8650	0
232	20250326	153000	96633605	8650	8650	8650	8650	3023
233	20250326	152900	70484655	8710	8710	8710	8710	0
234	20250326	152800	70484655	8710	8710	8710	8710	0
235	20250326	152700	70484655	8710	8710	8710	8710	0
236	20250326	152600	70484655	8710	8710	8710	8710	0
237	20250326	152500	70484655	8710	8710	8710	8710	0
238	20250326	152400	70484655	8710	8710	8710	8710	0
239	20250326	152300	70484655	8710	8710	8710	8710	0
240	20250326	152200	70484655	8710	8710	8710	8710	0
241	20250326	152100	70484655	8710	8710	8710	8710	0
242	20250326	152000	70484655	8710	8710	8710	8710	0
243	20250326	151900	70484655	8710	8710	8710	8710	0
244	20250326	151800	70484655	8710	8710	8710	8710	100
245	20250326	151700	69613655	8710	8710	8710	8710	0
246	20250326	151600	69613655	8710	8710	8710	8710	0
247	20250326	151500	69613655	8710	8710	8710	8710	0
248	20250326	151400	69613655	8710	8710	8710	8710	0
249	20250326	151300	69613655	8710	8710	8710	8710	0
250	20250326	151200	69613655	8710	8710	8710	8710	0
251	20250326	151100	69613655	8710	8710	8710	8710	5
252	20250326	151000	69570105	8700	8680	8700	8680	189
253	20250326	150900	67928725	8680	8680	8680	8680	0
254	20250326	150800	67928725	8680	8680	8680	8680	105
255	20250326	150700	67017325	8670	8670	8670	8670	0
256	20250326	150600	67017325	8670	8670	8670	8670	0
257	20250326	150500	67017325	8670	8670	8670	8670	0
258	20250326	150400	67017325	8670	8670	8670	8670	0
259	20250326	150300	67017325	8670	8670	8670	8670	0
260	20250326	150200	67017325	8670	8670	8670	8670	0
261	20250326	150100	67017325	8670	8670	8670	8670	0
262	20250326	150000	67017325	8670	8680	8680	8670	23
263	20250326	145900	66817905	8670	8670	8670	8670	0
264	20250326	145800	66817905	8670	8670	8670	8670	0
265	20250326	145700	66817905	8670	8670	8670	8670	0
266	20250326	145600	66817905	8670	8670	8670	8670	0
267	20250326	145500	66817905	8670	8670	8670	8670	0
268	20250326	145400	66817905	8670	8670	8670	8670	0
269	20250326	145300	66817905	8670	8670	8670	8670	0
270	20250326	145200	66817905	8670	8670	8670	8670	0
271	20250326	145100	66817905	8670	8670	8670	8670	0
272	20250326	145000	66817905	8670	8670	8670	8670	0
273	20250326	144900	66817905	8670	8670	8670	8670	0
274	20250326	144800	66817905	8670	8670	8670	8670	0
275	20250326	144700	66817905	8670	8670	8670	8670	0
276	20250326	144600	66817905	8670	8670	8670	8670	0
277	20250326	144500	66817905	8670	8670	8670	8670	0
278	20250326	144400	66817905	8670	8670	8670	8670	0
279	20250326	144300	66817905	8670	8670	8670	8670	0
280	20250326	144200	66817905	8670	8670	8670	8670	0
281	20250326	144100	66817905	8670	8670	8670	8670	0
282	20250326	144000	66817905	8670	8670	8670	8670	0
283	20250326	143900	66817905	8670	8670	8670	8670	0
284	20250326	143800	66817905	8670	8670	8670	8670	0
285	20250326	143700	66817905	8670	8670	8670	8670	0
286	20250326	143600	66817905	8670	8670	8670	8670	0
287	20250326	143500	66817905	8670	8670	8670	8670	0
288	20250326	143400	66817905	8670	8670	8670	8670	0
289	20250326	143300	66817905	8670	8670	8670	8670	0
290	20250326	143200	66817905	8670	8670	8670	8670	0
291	20250326	143100	66817905	8670	8670	8670	8670	0
292	20250326	143000	66817905	8670	8670	8670	8670	100
293	20250326	142900	65950905	8670	8670	8670	8670	9
294	20250326	142800	65872875	8710	8710	8710	8710	0
295	20250326	142700	65872875	8710	8710	8710	8710	0
296	20250326	142600	65872875	8710	8710	8710	8710	29
297	20250326	142500	65620285	8670	8670	8670	8670	0
298	20250326	142400	65620285	8670	8670	8670	8670	0
299	20250326	142300	65620285	8670	8670	8670	8670	0
300	20250326	142200	65620285	8670	8670	8670	8670	141
301	20250326	142100	64397815	8710	8710	8710	8710	0
302	20250326	142000	64397815	8710	8710	8710	8710	0
303	20250326	141900	64397815	8710	8710	8710	8710	0
304	20250326	141800	64397815	8710	8710	8710	8710	0
305	20250326	141700	64397815	8710	8710	8710	8710	0
306	20250326	141600	64397815	8710	8710	8710	8710	0
307	20250326	141500	64397815	8710	8710	8710	8710	0
308	20250326	141400	64397815	8710	8710	8710	8710	0
309	20250326	141300	64397815	8710	8710	8710	8710	0
310	20250326	141200	64397815	8710	8715	8715	8710	647
311	20250326	141100	58762440	8720	8720	8720	8720	0
312	20250326	141000	58762440	8720	8720	8720	8720	0
313	20250326	140900	58762440	8720	8720	8720	8720	0
314	20250326	140800	58762440	8720	8720	8720	8720	0
315	20250326	140700	58762440	8720	8720	8720	8720	0
316	20250326	140600	58762440	8720	8720	8720	8720	0
317	20250326	140500	58762440	8720	8720	8720	8720	0
318	20250326	140400	58762440	8720	8720	8720	8720	1
319	20250326	140300	58753720	8720	8720	8720	8720	0
320	20250326	140200	58753720	8720	8720	8720	8720	0
321	20250326	140100	58753720	8720	8720	8720	8720	22
322	20250326	140000	58561880	8720	8710	8720	8710	196
323	20250326	135900	56854710	8710	8710	8710	8710	0
324	20250326	135800	56854710	8710	8710	8710	8710	0
325	20250326	135700	56854710	8710	8710	8710	8710	0
326	20250326	135600	56854710	8710	8710	8710	8710	0
327	20250326	135500	56854710	8710	8710	8710	8710	0
328	20250326	135400	56854710	8710	8710	8710	8710	0
329	20250326	135300	56854710	8710	8710	8710	8710	0
330	20250326	135200	56854710	8710	8710	8710	8710	0
331	20250326	135100	56854710	8710	8710	8710	8710	0
332	20250326	135000	56854710	8710	8710	8710	8710	0
333	20250326	134900	56854710	8710	8680	8710	8680	846
334	20250326	134800	49490170	8690	8690	8690	8690	0
335	20250326	134700	49490170	8690	8690	8690	8690	0
336	20250326	134600	49490170	8690	8690	8690	8690	0
337	20250326	134500	49490170	8690	8690	8690	8690	0
338	20250326	134400	49490170	8690	8690	8690	8690	0
339	20250326	134300	49490170	8690	8690	8690	8690	0
340	20250326	134200	49490170	8690	8680	8690	8680	319
341	20250326	134100	46720790	8670	8670	8670	8670	0
342	20250326	134000	46720790	8670	8670	8670	8670	16
343	20250326	133900	46582070	8670	8670	8670	8670	0
344	20250326	133800	46582070	8670	8670	8670	8670	0
345	20250326	133700	46582070	8670	8670	8670	8670	0
346	20250326	133600	46582070	8670	8670	8670	8670	0
347	20250326	133500	46582070	8670	8670	8670	8670	0
348	20250326	133400	46582070	8670	8670	8670	8670	0
349	20250326	133300	46582070	8670	8670	8670	8670	0
350	20250326	133200	46582070	8670	8670	8670	8670	0
351	20250326	133100	46582070	8670	8670	8670	8670	0
352	20250326	133000	46582070	8670	8670	8670	8670	0
353	20250326	132900	46582070	8670	8670	8670	8670	0
354	20250326	132800	46582070	8670	8670	8670	8670	0
355	20250326	132700	46582070	8670	8670	8670	8670	0
356	20250326	132600	46582070	8670	8670	8670	8670	0
357	20250326	132500	46582070	8670	8670	8670	8670	0
358	20250326	132400	46582070	8670	8670	8670	8670	0
359	20250326	132300	46582070	8670	8670	8670	8670	0
360	20250326	132200	46582070	8670	8670	8670	8670	133
361	20250326	132100	45428960	8660	8660	8660	8660	3
362	20250326	132000	45402980	8650	8650	8650	8650	0
363	20250326	131900	45402980	8650	8650	8650	8650	0
364	20250326	131800	45402980	8650	8650	8650	8650	0
365	20250326	131700	45402980	8650	8650	8650	8650	0
366	20250326	131600	45402980	8650	8650	8650	8650	0
367	20250326	131500	45402980	8650	8650	8650	8650	0
368	20250326	131400	45402980	8650	8650	8650	8650	0
369	20250326	131300	45402980	8650	8650	8650	8650	0
370	20250326	131200	45402980	8650	8650	8650	8650	0
371	20250326	131100	45402980	8650	8650	8650	8650	0
372	20250326	131000	45402980	8650	8650	8650	8650	0
373	20250326	130900	45402980	8650	8650	8650	8650	0
374	20250326	130800	45402980	8650	8650	8650	8650	55
375	20250326	130700	44927230	8650	8650	8650	8650	0
376	20250326	130600	44927230	8650	8650	8650	8650	0
377	20250326	130500	44927230	8650	8650	8650	8650	146
378	20250326	130400	43664330	8670	8670	8670	8670	0
379	20250326	130300	43664330	8670	8670	8670	8670	0
380	20250326	130200	43664330	8670	8670	8670	8670	0
381	20250326	130100	43664330	8670	8670	8670	8670	0
382	20250326	130000	43664330	8670	8670	8670	8670	0
383	20250326	125900	43664330	8670	8670	8670	8670	0
384	20250326	125800	43664330	8670	8670	8670	8670	0
385	20250326	125700	43664330	8670	8670	8670	8670	0
386	20250326	125600	43664330	8670	8670	8670	8670	0
387	20250326	125500	43664330	8670	8670	8670	8670	0
388	20250326	125400	43664330	8670	8670	8670	8670	0
389	20250326	125300	43664330	8670	8670	8670	8670	0
390	20250326	125200	43664330	8670	8670	8670	8670	0
391	20250326	125100	43664330	8670	8670	8670	8670	0
392	20250326	125000	43664330	8670	8670	8670	8670	0
393	20250326	124900	43664330	8670	8670	8670	8670	0
394	20250326	124800	43664330	8670	8670	8670	8670	0
395	20250326	124700	43664330	8670	8670	8670	8670	0
396	20250326	124600	43664330	8670	8670	8670	8670	0
397	20250326	124500	43664330	8670	8670	8670	8670	0
398	20250326	124400	43664330	8670	8670	8670	8670	0
399	20250326	124300	43664330	8670	8670	8670	8670	0
400	20250326	124200	43664330	8670	8670	8670	8670	0
401	20250326	124100	43664330	8670	8670	8670	8670	0
402	20250326	124000	43664330	8670	8670	8670	8670	0
403	20250326	123900	43664330	8670	8670	8670	8670	0
404	20250326	123800	43664330	8670	8670	8670	8670	0
405	20250326	123700	43664330	8670	8670	8670	8670	108
406	20250326	123600	42727970	8670	8670	8670	8670	0
407	20250326	123500	42727970	8670	8670	8670	8670	1521
408	20250326	123400	29540900	8670	8670	8670	8670	0
409	20250326	123300	29540900	8670	8670	8670	8670	0
410	20250326	123200	29540900	8670	8670	8670	8670	0
411	20250326	123100	29540900	8670	8670	8670	8670	0
412	20250326	123000	29540900	8670	8670	8670	8670	0
413	20250326	122900	29540900	8670	8670	8670	8670	0
414	20250326	122800	29540900	8670	8670	8670	8670	3
415	20250326	122700	29514890	8680	8680	8680	8680	0
416	20250326	122600	29514890	8680	8680	8680	8680	0
417	20250326	122500	29514890	8680	8680	8680	8680	0
418	20250326	122400	29514890	8680	8680	8680	8680	0
419	20250326	122300	29514890	8680	8680	8680	8680	0
420	20250326	122200	29514890	8680	8680	8680	8680	0
421	20250326	122100	29514890	8680	8680	8680	8680	0
422	20250326	122000	29514890	8680	8680	8680	8680	0
423	20250326	121900	29514890	8680	8680	8680	8680	0
424	20250326	121800	29514890	8680	8680	8680	8680	0
425	20250326	121700	29514890	8680	8680	8680	8680	0
426	20250326	121600	29514890	8680	8680	8680	8680	0
427	20250326	121500	29514890	8680	8680	8680	8680	0
428	20250326	121400	29514890	8680	8680	8680	8680	1
429	20250326	121300	29506210	8630	8630	8630	8630	0
430	20250326	121200	29506210	8630	8630	8630	8630	0
431	20250326	121100	29506210	8630	8630	8630	8630	0
432	20250326	121000	29506210	8630	8630	8630	8630	0
433	20250326	120900	29506210	8630	8640	8640	8630	285
434	20250326	120800	27044780	8670	8670	8670	8670	20
435	20250326	120700	26871380	8680	8680	8680	8680	320
436	20250326	120600	24093780	8680	8680	8680	8680	0
437	20250326	120500	24093780	8680	8680	8680	8680	0
438	20250326	120400	24093780	8680	8680	8680	8680	0
439	20250326	120300	24093780	8680	8680	8680	8680	0
440	20250326	120200	24093780	8680	8680	8680	8680	0
441	20250326	120100	24093780	8680	8680	8680	8680	0
442	20250326	120000	24093780	8680	8680	8680	8680	0
443	20250326	115900	24093780	8680	8680	8680	8680	0
444	20250326	115800	24093780	8680	8680	8680	8680	0
445	20250326	115700	24093780	8680	8680	8680	8680	0
446	20250326	115600	24093780	8680	8680	8680	8680	0
447	20250326	115500	24093780	8680	8680	8680	8680	1
448	20250326	115400	24085100	8670	8670	8670	8670	0
449	20250326	115300	24085100	8670	8670	8670	8670	0
450	20250326	115200	24085100	8670	8670	8670	8670	313
451	20250326	115100	21371390	8670	8670	8670	8670	0
452	20250326	115000	21371390	8670	8670	8670	8670	0
453	20250326	114900	21371390	8670	8670	8670	8670	0
454	20250326	114800	21371390	8670	8670	8670	8670	0
455	20250326	114700	21371390	8670	8670	8670	8670	0
456	20250326	114600	21371390	8670	8670	8670	8670	0
457	20250326	114500	21371390	8670	8670	8670	8670	0
458	20250326	114400	21371390	8670	8670	8670	8670	0
459	20250326	114300	21371390	8670	8670	8670	8670	0
460	20250326	114200	21371390	8670	8670	8670	8670	0
461	20250326	114100	21371390	8670	8670	8670	8670	0
462	20250326	114000	21371390	8670	8670	8670	8670	0
463	20250326	113900	21371390	8670	8670	8670	8670	0
464	20250326	113800	21371390	8670	8670	8670	8670	0
465	20250326	113700	21371390	8670	8670	8670	8670	12
466	20250326	113600	21267350	8670	8670	8670	8670	0
467	20250326	113500	21267350	8670	8670	8670	8670	0
468	20250326	113400	21267350	8670	8670	8670	8670	0
469	20250326	113300	21267350	8670	8670	8670	8670	0
470	20250326	113200	21267350	8670	8670	8670	8670	0
471	20250326	113100	21267350	8670	8670	8670	8670	0
472	20250326	113000	21267350	8670	8670	8670	8670	0
473	20250326	112900	21267350	8670	8670	8670	8670	0
474	20250326	112800	21267350	8670	8670	8670	8670	0
475	20250326	112700	21267350	8670	8670	8670	8670	0
476	20250326	112600	21267350	8670	8670	8670	8670	0
477	20250326	112500	21267350	8670	8670	8670	8670	0
478	20250326	112400	21267350	8670	8670	8670	8670	30
479	20250326	112300	21007250	8680	8680	8680	8680	0
480	20250326	112200	21007250	8680	8680	8680	8680	0
481	20250326	112100	21007250	8680	8680	8680	8680	0
482	20250326	112000	21007250	8680	8680	8680	8680	0
483	20250326	111900	21007250	8680	8680	8680	8680	0
484	20250326	111800	21007250	8680	8680	8680	8680	0
485	20250326	111700	21007250	8680	8680	8680	8680	0
486	20250326	111600	21007250	8680	8680	8680	8680	0
487	20250326	111500	21007250	8680	8680	8680	8680	0
488	20250326	111400	21007250	8680	8680	8680	8680	0
489	20250326	111300	21007250	8680	8680	8680	8680	0
490	20250326	111200	21007250	8680	8680	8680	8680	0
491	20250326	111100	21007250	8680	8680	8680	8680	0
492	20250326	111000	21007250	8680	8680	8680	8680	0
493	20250326	110900	21007250	8680	8680	8680	8680	0
494	20250326	110800	21007250	8680	8680	8680	8680	0
495	20250326	110700	21007250	8680	8680	8680	8680	0
496	20250326	110600	21007250	8680	8680	8680	8680	0
497	20250326	110500	21007250	8680	8680	8680	8680	0
498	20250326	110400	21007250	8680	8680	8680	8680	0
499	20250326	110300	21007250	8680	8680	8680	8680	0
500	20250326	110200	21007250	8680	8680	8680	8680	0
501	20250326	110100	21007250	8680	8680	8680	8680	0
502	20250326	110000	21007250	8680	8680	8680	8680	0
503	20250326	105900	21007250	8680	8680	8680	8680	0
504	20250326	105800	21007250	8680	8680	8680	8680	1
505	20250326	105700	20998570	8650	8650	8650	8650	0
506	20250326	105600	20998570	8650	8650	8650	8650	0
507	20250326	105500	20998570	8650	8650	8650	8650	120
508	20250326	105400	19960570	8670	8670	8670	8670	0
509	20250326	105300	19960570	8670	8670	8670	8670	0
510	20250326	105200	19960570	8670	8670	8670	8670	0
511	20250326	105100	19960570	8670	8670	8670	8670	0
512	20250326	105000	19960570	8670	8670	8670	8670	93
513	20250326	104900	19154260	8670	8670	8670	8670	1
514	20250326	104800	19145590	8670	8670	8670	8670	0
515	20250326	104700	19145590	8670	8670	8670	8670	0
516	20250326	104600	19145590	8670	8670	8670	8670	0
517	20250326	104500	19145590	8670	8670	8670	8670	0
518	20250326	104400	19145590	8670	8670	8670	8670	0
519	20250326	104300	19145590	8670	8670	8670	8670	0
520	20250326	104200	19145590	8670	8670	8670	8670	0
521	20250326	104100	19145590	8670	8670	8670	8670	0
522	20250326	104000	19145590	8670	8670	8670	8670	0
523	20250326	103900	19145590	8670	8670	8670	8670	0
524	20250326	103800	19145590	8670	8670	8670	8670	0
525	20250326	103700	19145590	8670	8670	8670	8670	0
526	20250326	103600	19145590	8670	8670	8670	8670	0
527	20250326	103500	19145590	8670	8670	8670	8670	0
528	20250326	103400	19145590	8670	8670	8670	8670	0
529	20250326	103300	19145590	8670	8670	8670	8670	1
530	20250326	103200	19136920	8670	8670	8670	8670	0
531	20250326	103100	19136920	8670	8670	8670	8670	0
532	20250326	103000	19136920	8670	8670	8670	8670	0
533	20250326	102900	19136920	8670	8670	8670	8670	0
534	20250326	102800	19136920	8670	8670	8670	8670	0
535	20250326	102700	19136920	8670	8670	8670	8670	0
536	20250326	102600	19136920	8670	8670	8670	8670	0
537	20250326	102500	19136920	8670	8670	8670	8670	0
538	20250326	102400	19136920	8670	8670	8670	8670	0
539	20250326	102300	19136920	8670	8670	8670	8670	0
540	20250326	102200	19136920	8670	8670	8670	8670	10
541	20250326	102100	19050220	8670	8670	8670	8670	0
542	20250326	102000	19050220	8670	8670	8670	8670	0
543	20250326	101900	19050220	8670	8670	8670	8670	0
544	20250326	101800	19050220	8670	8670	8670	8670	0
545	20250326	101700	19050220	8670	8670	8670	8670	0
546	20250326	101600	19050220	8670	8670	8670	8670	0
547	20250326	101500	19050220	8670	8660	8670	8630	301
548	20250326	101400	16451050	8660	8660	8660	8660	0
549	20250326	101300	16451050	8660	8660	8660	8660	0
550	20250326	101200	16451050	8660	8660	8660	8660	113
551	20250326	101100	15472470	8670	8670	8670	8670	1
552	20250326	101000	15463800	8660	8660	8660	8660	0
553	20250326	100900	15463800	8660	8660	8660	8660	0
554	20250326	100800	15463800	8660	8660	8660	8660	37
555	20250326	100700	15143380	8660	8660	8660	8660	0
556	20250326	100600	15143380	8660	8660	8660	8660	0
557	20250326	100500	15143380	8660	8660	8660	8660	0
558	20250326	100400	15143380	8660	8660	8660	8660	0
559	20250326	100300	15143380	8660	8660	8660	8660	0
560	20250326	100200	15143380	8660	8660	8660	8660	0
561	20250326	100100	15143380	8660	8660	8660	8660	210
562	20250326	100000	13324780	8660	8660	8660	8660	71
563	20250326	095900	12709920	8660	8660	8660	8660	0
564	20250326	095800	12709920	8660	8660	8660	8660	10
565	20250326	095700	12623320	8620	8620	8620	8620	0
566	20250326	095600	12623320	8620	8650	8650	8620	348
567	20250326	095500	9618820	8650	8650	8650	8650	0
568	20250326	095400	9618820	8650	8650	8650	8650	0
569	20250326	095300	9618820	8650	8650	8650	8650	0
570	20250326	095200	9618820	8650	8650	8650	8650	0
571	20250326	095100	9618820	8650	8650	8650	8650	20
572	20250326	095000	9445820	8650	8650	8650	8650	0
573	20250326	094900	9445820	8650	8650	8650	8650	10
574	20250326	094800	9359320	8650	8650	8650	8650	0
575	20250326	094700	9359320	8650	8650	8650	8650	0
576	20250326	094600	9359320	8650	8650	8650	8650	1
577	20250326	094500	9350670	8660	8660	8660	8660	0
578	20250326	094400	9350670	8660	8660	8660	8660	3
579	20250326	094300	9324690	8670	8670	8670	8670	0
580	20250326	094200	9324690	8670	8670	8670	8670	0
581	20250326	094100	9324690	8670	8670	8670	8670	0
582	20250326	094000	9324690	8670	8670	8670	8670	0
583	20250326	093900	9324690	8670	8670	8670	8670	0
584	20250326	093800	9324690	8670	8670	8670	8670	0
585	20250326	093700	9324690	8670	8670	8670	8670	0
586	20250326	093600	9324690	8670	8670	8670	8670	0
587	20250326	093500	9324690	8670	8670	8670	8670	0
588	20250326	093400	9324690	8670	8670	8670	8670	0
589	20250326	093300	9324690	8670	8670	8670	8670	0
590	20250326	093200	9324690	8670	8670	8670	8670	0
591	20250326	093100	9324690	8670	8670	8670	8670	0
592	20250326	093000	9324690	8670	8670	8670	8670	0
593	20250326	092900	9324690	8670	8670	8670	8670	1
594	20250326	092800	9316020	8640	8650	8650	8640	250
595	20250326	092700	7155530	8650	8670	8670	8650	6
596	20250326	092600	7103530	8670	8670	8670	8670	0
597	20250326	092500	7103530	8670	8670	8670	8670	0
598	20250326	092400	7103530	8670	8670	8670	8670	128
599	20250326	092300	5993770	8670	8670	8670	8670	0
600	20250326	092200	5993770	8670	8670	8670	8670	0
601	20250326	092100	5993770	8670	8670	8670	8670	0
602	20250326	092000	5993770	8670	8670	8670	8670	0
603	20250326	091900	5993770	8670	8670	8670	8670	0
604	20250326	091800	5993770	8670	8670	8670	8670	4
605	20250326	091700	5959090	8640	8640	8640	8640	0
606	20250326	091600	5959090	8640	8650	8650	8640	100
607	20250326	091500	5094160	8650	8650	8650	8650	30
608	20250326	091400	4834660	8670	8670	8670	8670	5
609	20250326	091300	4791310	8670	8670	8670	8670	0
610	20250326	091200	4791310	8670	8670	8670	8670	0
611	20250326	091100	4791310	8670	8670	8670	8670	107
612	20250326	091000	3863620	8740	8740	8740	8740	0
613	20250326	090900	3863620	8740	8690	8740	8690	143
614	20250326	090800	2620900	8680	8690	8690	8680	28
615	20250326	090700	2377660	8770	8770	8770	8770	0
616	20250326	090600	2377660	8770	8770	8770	8770	1
617	20250326	090500	2368890	8700	8700	8700	8700	151
618	20250326	090400	1055190	8650	8650	8650	8650	0
619	20250326	090300	1055190	8650	8650	8650	8650	0
620	20250326	090200	1055190	8650	8650	8650	8650	111
621	20250326	090100	95040	8640	8640	8640	8640	0
622	20250326	090000	95040	8640	8640	8640	8640	11