KissMeData/072990/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	195000	207071830	8880	8880	8880	8880	373
3	20250326	194900	207071830	8880	8880	8880	8880	0
4	20250326	194800	207071830	8880	8880	8880	8880	0
5	20250326	194700	207071830	8880	8880	8880	8880	0
6	20250326	194600	207071830	8880	8880	8880	8880	0
7	20250326	194500	207071830	8880	8880	8880	8880	0
8	20250326	194400	207071830	8880	8880	8880	8880	0
9	20250326	194300	207071830	8880	8880	8880	8880	0
10	20250326	194200	207071830	8880	8880	8880	8880	0
11	20250326	194100	207071830	8880	8880	8880	8880	0
12	20250326	194000	207071830	8880	8880	8880	8880	0
13	20250326	193900	207071830	8880	8880	8880	8880	0
14	20250326	193800	207071830	8880	8880	8880	8880	0
15	20250326	193700	207071830	8880	8880	8880	8880	0
16	20250326	193600	207071830	8880	8880	8880	8880	0
17	20250326	193500	207071830	8880	8880	8880	8880	0
18	20250326	193400	207071830	8880	8880	8880	8880	0
19	20250326	193300	207071830	8880	8880	8880	8880	0
20	20250326	193200	207071830	8880	8880	8880	8880	0
21	20250326	193100	207071830	8880	8880	8880	8880	0
22	20250326	193000	207071830	8880	8880	8880	8880	0
23	20250326	192900	207071830	8880	8880	8880	8880	0
24	20250326	192800	207071830	8880	8880	8880	8880	0
25	20250326	192700	207071830	8880	8880	8880	8880	0
26	20250326	192600	207071830	8880	8880	8880	8880	0
27	20250326	192500	207071830	8880	8880	8880	8880	0
28	20250326	192400	207071830	8880	8880	8880	8880	0
29	20250326	192300	207071830	8880	8880	8880	8880	0
30	20250326	192200	207071830	8880	8880	8880	8880	0
31	20250326	192100	207071830	8880	8880	8880	8880	0
32	20250326	192000	207071830	8880	8880	8880	8880	373
33	20250326	191900	207071830	8880	8880	8880	8880	0
34	20250326	191800	207071830	8880	8880	8880	8880	0
35	20250326	191700	207071830	8880	8880	8880	8880	0
36	20250326	191600	207071830	8880	8880	8880	8880	0
37	20250326	191500	207071830	8880	8880	8880	8880	0
38	20250326	191400	207071830	8880	8880	8880	8880	0
39	20250326	191300	207071830	8880	8880	8880	8880	0
40	20250326	191200	207071830	8880	8880	8880	8880	0
41	20250326	191100	207071830	8880	8880	8880	8880	0
42	20250326	191000	207071830	8880	8880	8880	8880	0
43	20250326	190900	207071830	8880	8880	8880	8880	0
44	20250326	190800	207071830	8880	8880	8880	8880	0
45	20250326	190700	207071830	8880	8880	8880	8880	0
46	20250326	190600	207071830	8880	8880	8880	8880	0
47	20250326	190500	207071830	8880	8880	8880	8880	0
48	20250326	190400	207071830	8880	8880	8880	8880	0
49	20250326	190300	207071830	8880	8880	8880	8880	0
50	20250326	190200	207071830	8880	8880	8880	8880	0
51	20250326	190100	207071830	8880	8880	8880	8880	0
52	20250326	190000	207071830	8880	8880	8880	8880	0
53	20250326	185900	207071830	8880	8880	8880	8880	0
54	20250326	185800	207071830	8880	8880	8880	8880	0
55	20250326	185700	207071830	8880	8880	8880	8880	0
56	20250326	185600	207071830	8880	8880	8880	8880	0
57	20250326	185500	207071830	8880	8880	8880	8880	0
58	20250326	185400	207071830	8880	8880	8880	8880	0
59	20250326	185300	207071830	8880	8880	8880	8880	0
60	20250326	185200	207071830	8880	8880	8880	8880	0
61	20250326	185100	207071830	8880	8880	8880	8880	0
62	20250326	185000	207071830	8880	8880	8880	8880	373
63	20250326	184900	207071830	8880	8880	8880	8880	0
64	20250326	184800	207071830	8880	8880	8880	8880	0
65	20250326	184700	207071830	8880	8880	8880	8880	0
66	20250326	184600	207071830	8880	8880	8880	8880	0
67	20250326	184500	207071830	8880	8880	8880	8880	0
68	20250326	184400	207071830	8880	8880	8880	8880	0
69	20250326	184300	207071830	8880	8880	8880	8880	0
70	20250326	184200	207071830	8880	8880	8880	8880	0
71	20250326	184100	207071830	8880	8880	8880	8880	0
72	20250326	184000	207071830	8880	8880	8880	8880	0
73	20250326	183900	207071830	8880	8880	8880	8880	0
74	20250326	183800	207071830	8880	8880	8880	8880	0
75	20250326	183700	207071830	8880	8880	8880	8880	0
76	20250326	183600	207071830	8880	8880	8880	8880	0
77	20250326	183500	207071830	8880	8880	8880	8880	0
78	20250326	183400	207071830	8880	8880	8880	8880	0
79	20250326	183300	207071830	8880	8880	8880	8880	0
80	20250326	183200	207071830	8880	8880	8880	8880	0
81	20250326	183100	207071830	8880	8880	8880	8880	0
82	20250326	183000	207071830	8880	8880	8880	8880	0
83	20250326	182900	207071830	8880	8880	8880	8880	0
84	20250326	182800	207071830	8880	8880	8880	8880	0
85	20250326	182700	207071830	8880	8880	8880	8880	0
86	20250326	182600	207071830	8880	8880	8880	8880	0
87	20250326	182500	207071830	8880	8880	8880	8880	0
88	20250326	182400	207071830	8880	8880	8880	8880	0
89	20250326	182300	207071830	8880	8880	8880	8880	0
90	20250326	182200	207071830	8880	8880	8880	8880	0
91	20250326	182100	207071830	8880	8880	8880	8880	0
92	20250326	182000	207071830	8880	8880	8880	8880	373
93	20250326	181900	207071830	8880	8880	8880	8880	0
94	20250326	181800	207071830	8880	8880	8880	8880	0
95	20250326	181700	207071830	8880	8880	8880	8880	0
96	20250326	181600	207071830	8880	8880	8880	8880	0
97	20250326	181500	207071830	8880	8880	8880	8880	0
98	20250326	181400	207071830	8880	8880	8880	8880	0
99	20250326	181300	207071830	8880	8880	8880	8880	0
100	20250326	181200	207071830	8880	8880	8880	8880	0
101	20250326	181100	207071830	8880	8880	8880	8880	0
102	20250326	181000	207071830	8880	8880	8880	8880	0
103	20250326	180900	207071830	8880	8880	8880	8880	0
104	20250326	180800	207071830	8880	8880	8880	8880	0
105	20250326	180700	207071830	8880	8880	8880	8880	0
106	20250326	180600	207071830	8880	8880	8880	8880	0
107	20250326	180500	207071830	8880	8880	8880	8880	0
108	20250326	180400	207071830	8880	8880	8880	8880	0
109	20250326	180300	207071830	8880	8880	8880	8880	0
110	20250326	180200	207071830	8880	8880	8880	8880	0
111	20250326	180100	207071830	8880	8880	8880	8880	0
112	20250326	180000	207071830	8880	8880	8880	8880	0
113	20250326	175900	207071830	8880	8880	8880	8880	0
114	20250326	175800	207071830	8880	8880	8880	8880	0
115	20250326	175700	207071830	8880	8880	8880	8880	0
116	20250326	175600	207071830	8880	8880	8880	8880	0
117	20250326	175500	207071830	8880	8880	8880	8880	0
118	20250326	175400	207071830	8880	8880	8880	8880	0
119	20250326	175300	207071830	8880	8880	8880	8880	0
120	20250326	175200	207071830	8880	8880	8880	8880	0
121	20250326	175100	207071830	8880	8880	8880	8880	0
122	20250326	175000	207071830	8880	8880	8880	8880	373
123	20250326	174900	207071830	8880	8880	8880	8880	0
124	20250326	174800	207071830	8880	8880	8880	8880	0
125	20250326	174700	207071830	8880	8880	8880	8880	0
126	20250326	174600	207071830	8880	8880	8880	8880	0
127	20250326	174500	207071830	8880	8880	8880	8880	0
128	20250326	174400	207071830	8880	8880	8880	8880	0
129	20250326	174300	207071830	8880	8880	8880	8880	0
130	20250326	174200	207071830	8880	8880	8880	8880	0
131	20250326	174100	207071830	8880	8880	8880	8880	0
132	20250326	174000	207071830	8880	8880	8880	8880	0
133	20250326	173900	207071830	8880	8880	8880	8880	0
134	20250326	173800	207071830	8880	8880	8880	8880	0
135	20250326	173700	207071830	8880	8880	8880	8880	0
136	20250326	173600	207071830	8880	8880	8880	8880	0
137	20250326	173500	207071830	8880	8880	8880	8880	0
138	20250326	173400	207071830	8880	8880	8880	8880	0
139	20250326	173300	207071830	8880	8880	8880	8880	0
140	20250326	173200	207071830	8880	8880	8880	8880	0
141	20250326	173100	207071830	8880	8880	8880	8880	0
142	20250326	173000	207071830	8880	8880	8880	8880	0
143	20250326	172900	207071830	8880	8880	8880	8880	0
144	20250326	172800	207071830	8880	8880	8880	8880	0
145	20250326	172700	207071830	8880	8880	8880	8880	0
146	20250326	172600	207071830	8880	8880	8880	8880	0
147	20250326	172500	207071830	8880	8880	8880	8880	0
148	20250326	172400	207071830	8880	8880	8880	8880	0
149	20250326	172300	207071830	8880	8880	8880	8880	0
150	20250326	172200	207071830	8880	8880	8880	8880	0
151	20250326	172100	207071830	8880	8880	8880	8880	0
152	20250326	172000	207071830	8880	8880	8880	8880	373
153	20250326	171900	207071830	8880	8880	8880	8880	0
154	20250326	171800	207071830	8880	8880	8880	8880	0
155	20250326	171700	207071830	8880	8880	8880	8880	0
156	20250326	171600	207071830	8880	8880	8880	8880	0
157	20250326	171500	207071830	8880	8880	8880	8880	0
158	20250326	171400	207071830	8880	8880	8880	8880	0
159	20250326	171300	207071830	8880	8880	8880	8880	0
160	20250326	171200	207071830	8880	8880	8880	8880	0
161	20250326	171100	207071830	8880	8880	8880	8880	0
162	20250326	171000	207071830	8880	8880	8880	8880	0
163	20250326	170900	207071830	8880	8880	8880	8880	0
164	20250326	170800	207071830	8880	8880	8880	8880	0
165	20250326	170700	207071830	8880	8880	8880	8880	0
166	20250326	170600	207071830	8880	8880	8880	8880	0
167	20250326	170500	207071830	8880	8880	8880	8880	0
168	20250326	170400	207071830	8880	8880	8880	8880	0
169	20250326	170300	207071830	8880	8880	8880	8880	0
170	20250326	170200	207071830	8880	8880	8880	8880	0
171	20250326	170100	207071830	8880	8880	8880	8880	0
172	20250326	170000	207071830	8880	8880	8880	8880	0
173	20250326	165900	207071830	8880	8880	8880	8880	0
174	20250326	165800	207071830	8880	8880	8880	8880	0
175	20250326	165700	207071830	8880	8880	8880	8880	0
176	20250326	165600	207071830	8880	8880	8880	8880	0
177	20250326	165500	207071830	8880	8880	8880	8880	0
178	20250326	165400	207071830	8880	8880	8880	8880	0
179	20250326	165300	207071830	8880	8880	8880	8880	0
180	20250326	165200	207071830	8880	8880	8880	8880	0
181	20250326	165100	207071830	8880	8880	8880	8880	0
182	20250326	165000	207071830	8880	8880	8880	8880	373
183	20250326	164900	207071830	8880	8880	8880	8880	0
184	20250326	164800	207071830	8880	8880	8880	8880	0
185	20250326	164700	207071830	8880	8880	8880	8880	0
186	20250326	164600	207071830	8880	8880	8880	8880	0
187	20250326	164500	207071830	8880	8880	8880	8880	0
188	20250326	164400	207071830	8880	8880	8880	8880	0
189	20250326	164300	207071830	8880	8880	8880	8880	0
190	20250326	164200	207071830	8880	8880	8880	8880	0
191	20250326	164100	207071830	8880	8880	8880	8880	0
192	20250326	164000	207071830	8880	8880	8880	8880	0
193	20250326	163900	207071830	8880	8880	8880	8880	0
194	20250326	163800	207071830	8880	8880	8880	8880	0
195	20250326	163700	207071830	8880	8880	8880	8880	0
196	20250326	163600	207071830	8880	8880	8880	8880	0
197	20250326	163500	207071830	8880	8880	8880	8880	0
198	20250326	163400	207071830	8880	8880	8880	8880	0
199	20250326	163300	207071830	8880	8880	8880	8880	0
200	20250326	163200	207071830	8880	8880	8880	8880	0
201	20250326	163100	207071830	8880	8880	8880	8880	0
202	20250326	163000	207071830	8880	8880	8880	8880	0
203	20250326	162900	207071830	8880	8880	8880	8880	0
204	20250326	162800	207071830	8880	8880	8880	8880	0
205	20250326	162700	207071830	8880	8880	8880	8880	0
206	20250326	162600	207071830	8880	8880	8880	8880	0
207	20250326	162500	207071830	8880	8880	8880	8880	0
208	20250326	162400	207071830	8880	8880	8880	8880	0
209	20250326	162300	207071830	8880	8880	8880	8880	0
210	20250326	162200	207071830	8880	8880	8880	8880	0
211	20250326	162100	207071830	8880	8880	8880	8880	0
212	20250326	162000	207071830	8880	8880	8880	8880	373
213	20250326	161900	207071830	8880	8880	8880	8880	0
214	20250326	161800	207071830	8880	8880	8880	8880	0
215	20250326	161700	207071830	8880	8880	8880	8880	0
216	20250326	161600	207071830	8880	8880	8880	8880	0
217	20250326	161500	207071830	8880	8880	8880	8880	0
218	20250326	161400	207071830	8880	8880	8880	8880	0
219	20250326	161300	207071830	8880	8880	8880	8880	0
220	20250326	161200	207071830	8880	8880	8880	8880	0
221	20250326	161100	207071830	8880	8880	8880	8880	0
222	20250326	161000	207071830	8880	8880	8880	8880	0
223	20250326	160900	207071830	8880	8880	8880	8880	0
224	20250326	160800	207071830	8880	8880	8880	8880	0
225	20250326	160700	207071830	8880	8880	8880	8880	0
226	20250326	160600	207071830	8880	8880	8880	8880	0
227	20250326	160500	207071830	8880	8880	8880	8880	0
228	20250326	160400	207071830	8880	8880	8880	8880	0
229	20250326	160300	207071830	8880	8880	8880	8880	0
230	20250326	160200	207071830	8880	8880	8880	8880	0
231	20250326	160100	207071830	8880	8880	8880	8880	0
232	20250326	160000	207071830	8880	8880	8880	8880	0
233	20250326	155900	207071830	8880	8880	8880	8880	0
234	20250326	155800	207071830	8880	8880	8880	8880	0
235	20250326	155700	207071830	8880	8880	8880	8880	0
236	20250326	155600	207071830	8880	8880	8880	8880	0
237	20250326	155500	207071830	8880	8880	8880	8880	0
238	20250326	155400	207071830	8880	8880	8880	8880	0
239	20250326	155300	207071830	8880	8880	8880	8880	0
240	20250326	155200	207071830	8880	8880	8880	8880	0
241	20250326	155100	207071830	8880	8880	8880	8880	0
242	20250326	155000	207071830	8880	8880	8880	8880	373
243	20250326	154900	207071830	8880	8880	8880	8880	0
244	20250326	154800	207071830	8880	8880	8880	8880	0
245	20250326	154700	207071830	8880	8880	8880	8880	0
246	20250326	154600	207071830	8880	8880	8880	8880	0
247	20250326	154500	207071830	8880	8880	8880	8880	0
248	20250326	154400	207071830	8880	8880	8880	8880	0
249	20250326	154300	207071830	8880	8880	8880	8880	0
250	20250326	154200	207071830	8880	8880	8880	8880	0
251	20250326	154100	207071830	8880	8880	8880	8880	0
252	20250326	154000	207071830	8880	8880	8880	8880	0
253	20250326	153900	207071830	8880	8880	8880	8880	0
254	20250326	153800	207071830	8880	8880	8880	8880	0
255	20250326	153700	207071830	8880	8880	8880	8880	0
256	20250326	153600	207071830	8880	8880	8880	8880	0
257	20250326	153500	207071830	8880	8880	8880	8880	0
258	20250326	153400	207071830	8880	8880	8880	8880	0
259	20250326	153300	207071830	8880	8880	8880	8880	0
260	20250326	153200	207071830	8880	8880	8880	8880	0
261	20250326	153100	207071830	8880	8880	8880	8880	0
262	20250326	153000	207071830	8880	8880	8880	8880	373
263	20250326	152900	203759590	8880	8880	8880	8880	0
264	20250326	152800	203759590	8880	8880	8880	8880	0
265	20250326	152700	203759590	8880	8880	8880	8880	0
266	20250326	152600	203759590	8880	8880	8880	8880	0
267	20250326	152500	203759590	8880	8880	8880	8880	0
268	20250326	152400	203759590	8880	8880	8880	8880	0
269	20250326	152300	203759590	8880	8880	8880	8880	0
270	20250326	152200	203759590	8880	8880	8880	8880	0
271	20250326	152100	203759590	8880	8880	8880	8880	0
272	20250326	152000	203759590	8880	8880	8880	8880	0
273	20250326	151900	203759590	8880	8880	8880	8880	0
274	20250326	151800	203759590	8880	8880	8880	8880	0
275	20250326	151700	203759590	8880	8880	8880	8880	0
276	20250326	151600	203759590	8880	8880	8880	8880	0
277	20250326	151500	203759590	8880	8880	8880	8880	0
278	20250326	151400	203759590	8880	8880	8880	8880	0
279	20250326	151300	203759590	8880	8880	8880	8880	0
280	20250326	151200	203759590	8880	8880	8890	8880	643
281	20250326	151100	198049370	8880	8880	8880	8880	0
282	20250326	151000	198049370	8880	8880	8880	8880	0
283	20250326	150900	198049370	8880	8880	8880	8880	200
284	20250326	150800	196273370	8890	8890	8890	8890	0
285	20250326	150700	196273370	8890	8890	8890	8890	0
286	20250326	150600	196273370	8890	8890	8890	8890	0
287	20250326	150500	196273370	8890	8890	8890	8890	0
288	20250326	150400	196273370	8890	8890	8890	8890	0
289	20250326	150300	196273370	8890	8890	8890	8890	0
290	20250326	150200	196273370	8890	8890	8890	8890	0
291	20250326	150100	196273370	8890	8890	8890	8890	0
292	20250326	150000	196273370	8890	8890	8890	8890	0
293	20250326	145900	196273370	8890	8890	8890	8890	0
294	20250326	145800	196273370	8890	8890	8890	8890	0
295	20250326	145700	196273370	8890	8890	8890	8890	1
296	20250326	145600	196264480	8840	8840	8840	8840	0
297	20250326	145500	196264480	8840	8840	8840	8840	0
298	20250326	145400	196264480	8840	8920	8920	8840	8205
299	20250326	145300	123695880	8930	8910	8930	8840	1099
300	20250326	145200	113948000	8900	8890	8900	8890	14
301	20250326	145100	113823410	8900	8900	8900	8900	0
302	20250326	145000	113823410	8900	8900	8900	8900	0
303	20250326	144900	113823410	8900	8900	8900	8900	0
304	20250326	144800	113823410	8900	8900	8900	8900	0
305	20250326	144700	113823410	8900	8900	8900	8900	0
306	20250326	144600	113823410	8900	8900	8900	8900	0
307	20250326	144500	113823410	8900	8900	8900	8900	0
308	20250326	144400	113823410	8900	8900	8900	8900	0
309	20250326	144300	113823410	8900	8900	8900	8900	0
310	20250326	144200	113823410	8900	8900	8900	8900	0
311	20250326	144100	113823410	8900	8900	8900	8900	0
312	20250326	144000	113823410	8900	8900	8900	8900	0
313	20250326	143900	113823410	8900	8900	8900	8900	0
314	20250326	143800	113823410	8900	8900	8900	8900	0
315	20250326	143700	113823410	8900	8900	8900	8900	0
316	20250326	143600	113823410	8900	8900	8900	8900	0
317	20250326	143500	113823410	8900	8900	8900	8900	0
318	20250326	143400	113823410	8900	8900	8900	8900	0
319	20250326	143300	113823410	8900	8900	8900	8900	0
320	20250326	143200	113823410	8900	8900	8900	8900	0
321	20250326	143100	113823410	8900	8900	8900	8900	0
322	20250326	143000	113823410	8900	8900	8900	8900	6
323	20250326	142900	113770010	8910	8910	8910	8910	0
324	20250326	142800	113770010	8910	8910	8910	8910	0
325	20250326	142700	113770010	8910	8910	8910	8910	1
326	20250326	142600	113761100	8890	8890	8890	8890	0
327	20250326	142500	113761100	8890	8890	8890	8890	0
328	20250326	142400	113761100	8890	8890	8890	8890	1
329	20250326	142300	113752210	8940	8940	8940	8940	0
330	20250326	142200	113752210	8940	8940	8940	8940	0
331	20250326	142100	113752210	8940	8940	8940	8940	0
332	20250326	142000	113752210	8940	8940	8940	8940	0
333	20250326	141900	113752210	8940	8940	8940	8940	0
334	20250326	141800	113752210	8940	8940	8940	8940	0
335	20250326	141700	113752210	8940	8940	8940	8940	0
336	20250326	141600	113752210	8940	8940	8940	8940	0
337	20250326	141500	113752210	8940	8930	8940	8930	27
338	20250326	141400	113510880	8930	8930	8930	8930	0
339	20250326	141300	113510880	8930	8930	8930	8930	0
340	20250326	141200	113510880	8930	8930	8930	8930	0
341	20250326	141100	113510880	8930	8930	8930	8930	0
342	20250326	141000	113510880	8930	8930	8930	8930	8
343	20250326	140900	113439440	8940	8940	8940	8940	28
344	20250326	140800	113189120	8940	8940	8940	8940	31
345	20250326	140700	112911980	8940	8940	8940	8940	216
346	20250326	140600	110980940	8940	8940	8940	8940	143
347	20250326	140500	109702520	8940	8940	8940	8940	48
348	20250326	140400	109273400	8940	8940	8940	8940	40
349	20250326	140300	108915800	8940	8940	8940	8940	268
350	20250326	140200	106519880	8880	8950	8950	8880	573
351	20250326	140100	101420230	8950	8950	8950	8950	39
352	20250326	140000	101071180	8940	8960	8960	8940	1500
353	20250326	135900	87659500	8980	8980	8980	8980	0
354	20250326	135800	87659500	8980	8980	8980	8980	0
355	20250326	135700	87659500	8980	8980	8980	8980	201
356	20250326	135600	85854520	8970	8940	8970	8940	1123
357	20250326	135500	75795000	8940	8940	8940	8940	45
358	20250326	135400	75392700	8940	8940	8940	8940	36
359	20250326	135300	75070860	8940	8940	8940	8940	63
360	20250326	135200	74507640	8940	8940	8940	8940	42
361	20250326	135100	74132160	8940	8940	8940	8940	20
362	20250326	135000	73953360	8940	8930	8940	8930	45
363	20250326	134900	73551490	8930	8920	8930	8920	15
364	20250326	134800	73417550	8910	8900	8910	8900	150
365	20250326	134700	72082470	8900	8900	8900	8890	43
366	20250326	134600	71699790	8900	8900	8900	8900	53
367	20250326	134500	71228090	8900	8900	8900	8900	39
368	20250326	134400	70880990	8900	8900	8900	8900	33
369	20250326	134300	70587290	8900	8900	8900	8900	0
370	20250326	134200	70587290	8900	8900	8900	8900	0
371	20250326	134100	70587290	8900	8900	8900	8900	0
372	20250326	134000	70587290	8900	8900	8900	8900	0
373	20250326	133900	70587290	8900	8900	8900	8900	3
374	20250326	133800	70560590	8910	8910	8910	8910	0
375	20250326	133700	70560590	8910	8910	8910	8910	0
376	20250326	133600	70560590	8910	8900	8910	8900	269
377	20250326	133500	68166480	8890	8890	8890	8890	0
378	20250326	133400	68166480	8890	8890	8890	8890	0
379	20250326	133300	68166480	8890	8890	8890	8890	0
380	20250326	133200	68166480	8890	8890	8890	8890	0
381	20250326	133100	68166480	8890	8890	8890	8890	0
382	20250326	133000	68166480	8890	8890	8890	8890	0
383	20250326	132900	68166480	8890	8890	8890	8890	5
384	20250326	132800	68122030	8890	8890	8890	8890	1
385	20250326	132700	68113140	8900	8900	8900	8900	0
386	20250326	132600	68113140	8900	8900	8900	8900	0
387	20250326	132500	68113140	8900	8900	8900	8900	0
388	20250326	132400	68113140	8900	8900	8900	8900	0
389	20250326	132300	68113140	8900	8900	8900	8900	0
390	20250326	132200	68113140	8900	8900	8900	8900	0
391	20250326	132100	68113140	8900	8900	8900	8900	0
392	20250326	132000	68113140	8900	8900	8900	8900	0
393	20250326	131900	68113140	8900	8900	8900	8900	29
394	20250326	131800	67855040	8900	8900	8900	8900	0
395	20250326	131700	67855040	8900	8900	8900	8900	0
396	20250326	131600	67855040	8900	8900	8900	8900	18
397	20250326	131500	67694840	8910	8910	8910	8910	0
398	20250326	131400	67694840	8910	8910	8910	8910	0
399	20250326	131300	67694840	8910	8910	8910	8910	0
400	20250326	131200	67694840	8910	8910	8910	8910	0
401	20250326	131100	67694840	8910	8910	8910	8910	0
402	20250326	131000	67694840	8910	8910	8910	8910	0
403	20250326	130900	67694840	8910	8910	8910	8910	0
404	20250326	130800	67694840	8910	8910	8910	8910	0
405	20250326	130700	67694840	8910	8910	8910	8910	0
406	20250326	130600	67694840	8910	8910	8910	8910	38
407	20250326	130500	67356260	8910	8910	8910	8910	0
408	20250326	130400	67356260	8910	8910	8910	8910	0
409	20250326	130300	67356260	8910	8910	8910	8910	100
410	20250326	130200	66465260	8920	8920	8920	8920	0
411	20250326	130100	66465260	8920	8920	8920	8920	7
412	20250326	130000	66402820	8920	8920	8920	8920	0
413	20250326	125900	66402820	8920	8920	8920	8920	0
414	20250326	125800	66402820	8920	8920	8920	8920	0
415	20250326	125700	66402820	8920	8920	8920	8920	0
416	20250326	125600	66402820	8920	8920	8920	8920	0
417	20250326	125500	66402820	8920	8920	8920	8920	0
418	20250326	125400	66402820	8920	8920	8920	8920	0
419	20250326	125300	66402820	8920	8920	8920	8920	0
420	20250326	125200	66402820	8920	8920	8920	8920	0
421	20250326	125100	66402820	8920	8920	8920	8920	0
422	20250326	125000	66402820	8920	8920	8920	8920	0
423	20250326	124900	66402820	8920	8920	8920	8920	20
424	20250326	124800	66224420	8930	8930	8930	8930	0
425	20250326	124700	66224420	8930	8930	8930	8930	0
426	20250326	124600	66224420	8930	8930	8930	8930	0
427	20250326	124500	66224420	8930	8930	8930	8930	0
428	20250326	124400	66224420	8930	8930	8930	8930	0
429	20250326	124300	66224420	8930	8930	8930	8930	0
430	20250326	124200	66224420	8930	8930	8930	8930	0
431	20250326	124100	66224420	8930	8930	8930	8930	120
432	20250326	124000	65152820	8930	8930	8930	8930	0
433	20250326	123900	65152820	8930	8930	8930	8930	55
434	20250326	123800	64661670	8930	8930	8930	8930	0
435	20250326	123700	64661670	8930	8930	8930	8930	0
436	20250326	123600	64661670	8930	8930	8930	8930	100
437	20250326	123500	63768670	8930	8930	8930	8930	253
438	20250326	123400	61509380	8920	8940	8940	8920	136
439	20250326	123300	60296240	8940	8940	8940	8940	100
440	20250326	123200	59402240	8930	8930	8930	8930	95
441	20250326	123100	58553890	8930	8930	8930	8930	0
442	20250326	123000	58553890	8930	8930	8930	8930	0
443	20250326	122900	58553890	8930	8920	8930	8920	519
444	20250326	122800	53921720	8910	8910	8910	8910	69
445	20250326	122700	53306930	8900	8900	8900	8900	625
446	20250326	122600	47744430	8900	8900	8900	8900	0
447	20250326	122500	47744430	8900	8900	8900	8900	0
448	20250326	122400	47744430	8900	8900	8900	8900	0
449	20250326	122300	47744430	8900	8900	8900	8900	0
450	20250326	122200	47744430	8900	8900	8900	8900	0
451	20250326	122100	47744430	8900	8900	8900	8900	0
452	20250326	122000	47744430	8900	8890	8900	8890	79
453	20250326	121900	47041870	8890	8890	8890	8890	0
454	20250326	121800	47041870	8890	8890	8890	8890	0
455	20250326	121700	47041870	8890	8890	8890	8890	0
456	20250326	121600	47041870	8890	8890	8890	8890	0
457	20250326	121500	47041870	8890	8890	8890	8890	0
458	20250326	121400	47041870	8890	8890	8890	8890	0
459	20250326	121300	47041870	8890	8890	8890	8890	11
460	20250326	121200	46944080	8880	8880	8880	8880	1
461	20250326	121100	46935200	8890	8890	8890	8890	0
462	20250326	121000	46935200	8890	8890	8890	8890	0
463	20250326	120900	46935200	8890	8890	8890	8890	0
464	20250326	120800	46935200	8890	8890	8890	8890	0
465	20250326	120700	46935200	8890	8890	8890	8890	0
466	20250326	120600	46935200	8890	8890	8890	8890	0
467	20250326	120500	46935200	8890	8890	8890	8890	0
468	20250326	120400	46935200	8890	8890	8890	8890	0
469	20250326	120300	46935200	8890	8890	8890	8890	0
470	20250326	120200	46935200	8890	8890	8890	8890	1
471	20250326	120100	46926310	8890	8890	8890	8890	0
472	20250326	120000	46926310	8890	8890	8890	8890	0
473	20250326	115900	46926310	8890	8890	8890	8890	0
474	20250326	115800	46926310	8890	8890	8890	8890	0
475	20250326	115700	46926310	8890	8890	8890	8890	0
476	20250326	115600	46926310	8890	8890	8890	8890	0
477	20250326	115500	46926310	8890	8890	8890	8890	1
478	20250326	115400	46917420	8890	8890	8890	8890	0
479	20250326	115300	46917420	8890	8890	8890	8890	0
480	20250326	115200	46917420	8890	8890	8890	8890	0
481	20250326	115100	46917420	8890	8890	8890	8890	0
482	20250326	115000	46917420	8890	8890	8890	8890	50
483	20250326	114900	46472920	8880	8880	8880	8880	7
484	20250326	114800	46410760	8880	8880	8880	8880	0
485	20250326	114700	46410760	8880	8880	8880	8880	0
486	20250326	114600	46410760	8880	8880	8880	8880	0
487	20250326	114500	46410760	8880	8880	8880	8880	4
488	20250326	114400	46375240	8880	8880	8880	8880	0
489	20250326	114300	46375240	8880	8880	8880	8880	0
490	20250326	114200	46375240	8880	8880	8880	8880	0
491	20250326	114100	46375240	8880	8880	8880	8880	0
492	20250326	114000	46375240	8880	8880	8880	8880	0
493	20250326	113900	46375240	8880	8880	8880	8880	26
494	20250326	113800	46144360	8880	8880	8880	8880	0
495	20250326	113700	46144360	8880	8890	8890	8880	123
496	20250326	113600	45050990	8900	8900	8900	8900	0
497	20250326	113500	45050990	8900	8900	8900	8900	0
498	20250326	113400	45050990	8900	8900	8900	8900	0
499	20250326	113300	45050990	8900	8900	8900	8900	0
500	20250326	113200	45050990	8900	8900	8900	8900	0
501	20250326	113100	45050990	8900	8900	8900	8900	0
502	20250326	113000	45050990	8900	8900	8900	8900	0
503	20250326	112900	45050990	8900	8900	8900	8900	0
504	20250326	112800	45050990	8900	8900	8900	8900	0
505	20250326	112700	45050990	8900	8900	8900	8900	0
506	20250326	112600	45050990	8900	8900	8900	8900	0
507	20250326	112500	45050990	8900	8900	8900	8900	0
508	20250326	112400	45050990	8900	8900	8900	8900	0
509	20250326	112300	45050990	8900	8900	8900	8900	0
510	20250326	112200	45050990	8900	8900	8900	8900	0
511	20250326	112100	45050990	8900	8900	8900	8900	0
512	20250326	112000	45050990	8900	8900	8900	8900	0
513	20250326	111900	45050990	8900	8900	8900	8900	0
514	20250326	111800	45050990	8900	8900	8900	8900	0
515	20250326	111700	45050990	8900	8900	8900	8900	0
516	20250326	111600	45050990	8900	8900	8900	8900	0
517	20250326	111500	45050990	8900	8900	8900	8900	0
518	20250326	111400	45050990	8900	8900	8900	8900	0
519	20250326	111300	45050990	8900	8900	8900	8900	0
520	20250326	111200	45050990	8900	8900	8900	8900	0
521	20250326	111100	45050990	8900	8900	8900	8900	0
522	20250326	111000	45050990	8900	8900	8900	8900	0
523	20250326	110900	45050990	8900	8900	8900	8900	0
524	20250326	110800	45050990	8900	8900	8900	8900	0
525	20250326	110700	45050990	8900	8900	8900	8900	0
526	20250326	110600	45050990	8900	8900	8900	8900	0
527	20250326	110500	45050990	8900	8900	8900	8900	0
528	20250326	110400	45050990	8900	8900	8900	8900	100
529	20250326	110300	44160990	8920	8850	8920	8850	242
530	20250326	110200	42016740	8870	8870	8870	8870	0
531	20250326	110100	42016740	8870	8870	8870	8870	0
532	20250326	110000	42016740	8870	8870	8870	8870	0
533	20250326	105900	42016740	8870	8870	8870	8870	0
534	20250326	105800	42016740	8870	8870	8870	8870	78
535	20250326	105700	41324880	8870	8870	8870	8870	0
536	20250326	105600	41324880	8870	8870	8870	8870	0
537	20250326	105500	41324880	8870	8870	8870	8870	0
538	20250326	105400	41324880	8870	8870	8870	8870	0
539	20250326	105300	41324880	8870	8870	8870	8870	0
540	20250326	105200	41324880	8870	8870	8870	8870	0
541	20250326	105100	41324880	8870	8870	8870	8870	0
542	20250326	105000	41324880	8870	8870	8870	8870	0
543	20250326	104900	41324880	8870	8870	8870	8870	0
544	20250326	104800	41324880	8870	8870	8870	8870	0
545	20250326	104700	41324880	8870	8870	8870	8870	0
546	20250326	104600	41324880	8870	8870	8870	8870	0
547	20250326	104500	41324880	8870	8870	8870	8870	0
548	20250326	104400	41324880	8870	8870	8870	8870	0
549	20250326	104300	41324880	8870	8870	8870	8870	0
550	20250326	104200	41324880	8870	8870	8870	8870	8
551	20250326	104100	41253920	8920	8920	8920	8920	0
552	20250326	104000	41253920	8920	8920	8920	8920	0
553	20250326	103900	41253920	8920	8920	8920	8920	0
554	20250326	103800	41253920	8920	8920	8920	8920	0
555	20250326	103700	41253920	8920	8920	8920	8920	0
556	20250326	103600	41253920	8920	8920	8920	8920	0
557	20250326	103500	41253920	8920	8920	8920	8920	0
558	20250326	103400	41253920	8920	8920	8920	8920	0
559	20250326	103300	41253920	8920	8920	8920	8920	0
560	20250326	103200	41253920	8920	8920	8920	8920	0
561	20250326	103100	41253920	8920	8920	8920	8920	0
562	20250326	103000	41253920	8920	8920	8920	8920	0
563	20250326	102900	41253920	8920	8920	8920	8920	0
564	20250326	102800	41253920	8920	8920	8920	8920	0
565	20250326	102700	41253920	8920	8920	8920	8920	0
566	20250326	102600	41253920	8920	8920	8920	8920	0
567	20250326	102500	41253920	8920	8920	8920	8920	0
568	20250326	102400	41253920	8920	8920	8920	8920	0
569	20250326	102300	41253920	8920	8920	8920	8920	0
570	20250326	102200	41253920	8920	8920	8920	8920	0
571	20250326	102100	41253920	8920	8920	8920	8920	0
572	20250326	102000	41253920	8920	8920	8920	8920	0
573	20250326	101900	41253920	8920	8920	8920	8920	0
574	20250326	101800	41253920	8920	8920	8920	8920	0
575	20250326	101700	41253920	8920	8880	8930	8880	105
576	20250326	101600	40317030	8850	8850	8850	8850	280
577	20250326	101500	37839030	8850	8850	8850	8850	0
578	20250326	101400	37839030	8850	8850	8850	8850	149
579	20250326	101300	36520380	8880	8880	8880	8880	0
580	20250326	101200	36520380	8880	8880	8880	8880	0
581	20250326	101100	36520380	8880	8880	8880	8880	12
582	20250326	101000	36413820	8880	8880	8880	8880	0
583	20250326	100900	36413820	8880	8880	8880	8880	14
584	20250326	100800	36289500	8910	8910	8910	8910	0
585	20250326	100700	36289500	8910	8910	8910	8910	0
586	20250326	100600	36289500	8910	8910	8910	8910	0
587	20250326	100500	36289500	8910	8910	8910	8910	0
588	20250326	100400	36289500	8910	8910	8910	8910	0
589	20250326	100300	36289500	8910	8910	8910	8910	0
590	20250326	100200	36289500	8910	8910	8910	8910	0
591	20250326	100100	36289500	8910	8910	8910	8910	0
592	20250326	100000	36289500	8910	8910	8910	8910	0
593	20250326	095900	36289500	8910	8910	8910	8910	11
594	20250326	095800	36191490	8920	8920	8920	8920	0
595	20250326	095700	36191490	8920	8920	8920	8920	0
596	20250326	095600	36191490	8920	8920	8920	8920	0
597	20250326	095500	36191490	8920	8900	8920	8900	564
598	20250326	095400	31171870	8900	8900	8900	8900	10
599	20250326	095300	31082870	8900	8900	8900	8900	0
600	20250326	095200	31082870	8900	8890	8900	8890	97
601	20250326	095100	30219850	8900	8900	8900	8900	0
602	20250326	095000	30219850	8900	8900	8900	8900	0
603	20250326	094900	30219850	8900	8900	8900	8900	0
604	20250326	094800	30219850	8900	8900	8900	8900	1
605	20250326	094700	30210950	8850	8900	8900	8850	351
606	20250326	094600	27104550	8850	8850	8850	8850	0
607	20250326	094500	27104550	8850	8850	8850	8850	0
608	20250326	094400	27104550	8850	8850	8850	8850	4
609	20250326	094300	27069150	8840	8840	8840	8840	50
610	20250326	094200	26627150	8840	8840	8840	8840	54
611	20250326	094100	26149790	8850	8850	8850	8850	0
612	20250326	094000	26149790	8850	8850	8850	8850	0
613	20250326	093900	26149790	8850	8850	8850	8850	31
614	20250326	093800	25875440	8850	8850	8850	8850	90
615	20250326	093700	25078940	8870	8870	8870	8870	0
616	20250326	093600	25078940	8870	8870	8870	8870	0
617	20250326	093500	25078940	8870	8870	8870	8870	0
618	20250326	093400	25078940	8870	8870	8870	8870	0
619	20250326	093300	25078940	8870	8870	8870	8870	0
620	20250326	093200	25078940	8870	8870	8870	8870	0
621	20250326	093100	25078940	8870	8870	8870	8870	0
622	20250326	093000	25078940	8870	8870	8870	8870	0
623	20250326	092900	25078940	8870	8870	8870	8870	64
624	20250326	092800	24511260	8870	8850	8870	8850	206
625	20250326	092700	22685480	8860	8860	8860	8860	0
626	20250326	092600	22685480	8860	8860	8860	8860	0
627	20250326	092500	22685480	8860	8860	8860	8860	0
628	20250326	092400	22685480	8860	8860	8860	8860	0
629	20250326	092300	22685480	8860	8860	8860	8860	0
630	20250326	092200	22685480	8860	8860	8860	8860	0
631	20250326	092100	22685480	8860	8860	8860	8860	100
632	20250326	092000	21799480	8800	8800	8800	8800	0
633	20250326	091900	21799480	8800	8800	8800	8800	12
634	20250326	091800	21693880	8860	8860	8860	8860	0
635	20250326	091700	21693880	8860	8820	8860	8820	73
636	20250326	091600	21049980	8800	8800	8800	8800	0
637	20250326	091500	21049980	8800	8800	8800	8800	0
638	20250326	091400	21049980	8800	8800	8800	8800	0
639	20250326	091300	21049980	8800	8800	8800	8800	0
640	20250326	091200	21049980	8800	8800	8800	8800	3
641	20250326	091100	21023580	8800	8800	8800	8800	0
642	20250326	091000	21023580	8800	8820	8820	8800	192
643	20250326	090900	19332230	8870	8870	8870	8870	0
644	20250326	090800	19332230	8870	8830	8870	8810	396
645	20250326	090700	15843010	8900	8900	8900	8900	0
646	20250326	090600	15843010	8900	8900	8900	8900	0
647	20250326	090500	15843010	8900	8900	8900	8900	0
648	20250326	090400	15843010	8900	8900	8900	8900	0
649	20250326	090300	15843010	8900	8900	8900	8890	106
650	20250326	090200	14900310	8920	8920	8920	8920	0
651	20250326	090100	14900310	8920	8920	8920	8920	417
652	20250326	090000	11180670	8920	9050	9050	8920	1251