KissMeData/091340/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	200200	100024549	2730	2730	2730	2730	1657
3	20250326	200100	100024549	2730	2730	2730	2730	0
4	20250326	200000	100024549	2730	2730	2730	2730	0
5	20250326	195900	100024549	2730	2730	2730	2730	0
6	20250326	195800	100024549	2730	2730	2730	2730	0
7	20250326	195700	100024549	2730	2730	2730	2730	0
8	20250326	195600	100024549	2730	2730	2730	2730	0
9	20250326	195500	100024549	2730	2730	2730	2730	0
10	20250326	195400	100024549	2730	2730	2730	2730	0
11	20250326	195300	100024549	2730	2730	2730	2730	0
12	20250326	195200	100024549	2730	2730	2730	2730	0
13	20250326	195100	100024549	2730	2730	2730	2730	0
14	20250326	195000	100024549	2730	2730	2730	2730	0
15	20250326	194900	100024549	2730	2730	2730	2730	0
16	20250326	194800	100024549	2730	2730	2730	2730	0
17	20250326	194700	100024549	2730	2730	2730	2730	0
18	20250326	194600	100024549	2730	2730	2730	2730	0
19	20250326	194500	100024549	2730	2730	2730	2730	0
20	20250326	194400	100024549	2730	2730	2730	2730	0
21	20250326	194300	100024549	2730	2730	2730	2730	0
22	20250326	194200	100024549	2730	2730	2730	2730	0
23	20250326	194100	100024549	2730	2730	2730	2730	0
24	20250326	194000	100024549	2730	2730	2730	2730	0
25	20250326	193900	100024549	2730	2730	2730	2730	0
26	20250326	193800	100024549	2730	2730	2730	2730	0
27	20250326	193700	100024549	2730	2730	2730	2730	0
28	20250326	193600	100024549	2730	2730	2730	2730	0
29	20250326	193500	100024549	2730	2730	2730	2730	0
30	20250326	193400	100024549	2730	2730	2730	2730	0
31	20250326	193300	100024549	2730	2730	2730	2730	0
32	20250326	193200	100024549	2730	2730	2730	2730	1657
33	20250326	193100	100024549	2730	2730	2730	2730	0
34	20250326	193000	100024549	2730	2730	2730	2730	0
35	20250326	192900	100024549	2730	2730	2730	2730	0
36	20250326	192800	100024549	2730	2730	2730	2730	0
37	20250326	192700	100024549	2730	2730	2730	2730	0
38	20250326	192600	100024549	2730	2730	2730	2730	0
39	20250326	192500	100024549	2730	2730	2730	2730	0
40	20250326	192400	100024549	2730	2730	2730	2730	0
41	20250326	192300	100024549	2730	2730	2730	2730	0
42	20250326	192200	100024549	2730	2730	2730	2730	0
43	20250326	192100	100024549	2730	2730	2730	2730	0
44	20250326	192000	100024549	2730	2730	2730	2730	0
45	20250326	191900	100024549	2730	2730	2730	2730	0
46	20250326	191800	100024549	2730	2730	2730	2730	0
47	20250326	191700	100024549	2730	2730	2730	2730	0
48	20250326	191600	100024549	2730	2730	2730	2730	0
49	20250326	191500	100024549	2730	2730	2730	2730	0
50	20250326	191400	100024549	2730	2730	2730	2730	0
51	20250326	191300	100024549	2730	2730	2730	2730	0
52	20250326	191200	100024549	2730	2730	2730	2730	0
53	20250326	191100	100024549	2730	2730	2730	2730	0
54	20250326	191000	100024549	2730	2730	2730	2730	0
55	20250326	190900	100024549	2730	2730	2730	2730	0
56	20250326	190800	100024549	2730	2730	2730	2730	0
57	20250326	190700	100024549	2730	2730	2730	2730	0
58	20250326	190600	100024549	2730	2730	2730	2730	0
59	20250326	190500	100024549	2730	2730	2730	2730	0
60	20250326	190400	100024549	2730	2730	2730	2730	0
61	20250326	190300	100024549	2730	2730	2730	2730	0
62	20250326	190200	100024549	2730	2730	2730	2730	1657
63	20250326	190100	100024549	2730	2730	2730	2730	0
64	20250326	190000	100024549	2730	2730	2730	2730	0
65	20250326	185900	100024549	2730	2730	2730	2730	0
66	20250326	185800	100024549	2730	2730	2730	2730	0
67	20250326	185700	100024549	2730	2730	2730	2730	0
68	20250326	185600	100024549	2730	2730	2730	2730	0
69	20250326	185500	100024549	2730	2730	2730	2730	0
70	20250326	185400	100024549	2730	2730	2730	2730	0
71	20250326	185300	100024549	2730	2730	2730	2730	0
72	20250326	185200	100024549	2730	2730	2730	2730	0
73	20250326	185100	100024549	2730	2730	2730	2730	0
74	20250326	185000	100024549	2730	2730	2730	2730	0
75	20250326	184900	100024549	2730	2730	2730	2730	0
76	20250326	184800	100024549	2730	2730	2730	2730	0
77	20250326	184700	100024549	2730	2730	2730	2730	0
78	20250326	184600	100024549	2730	2730	2730	2730	0
79	20250326	184500	100024549	2730	2730	2730	2730	0
80	20250326	184400	100024549	2730	2730	2730	2730	0
81	20250326	184300	100024549	2730	2730	2730	2730	0
82	20250326	184200	100024549	2730	2730	2730	2730	0
83	20250326	184100	100024549	2730	2730	2730	2730	0
84	20250326	184000	100024549	2730	2730	2730	2730	0
85	20250326	183900	100024549	2730	2730	2730	2730	0
86	20250326	183800	100024549	2730	2730	2730	2730	0
87	20250326	183700	100024549	2730	2730	2730	2730	0
88	20250326	183600	100024549	2730	2730	2730	2730	0
89	20250326	183500	100024549	2730	2730	2730	2730	0
90	20250326	183400	100024549	2730	2730	2730	2730	0
91	20250326	183300	100024549	2730	2730	2730	2730	0
92	20250326	183200	100024549	2730	2730	2730	2730	1657
93	20250326	183100	100024549	2730	2730	2730	2730	0
94	20250326	183000	100024549	2730	2730	2730	2730	0
95	20250326	182900	100024549	2730	2730	2730	2730	0
96	20250326	182800	100024549	2730	2730	2730	2730	0
97	20250326	182700	100024549	2730	2730	2730	2730	0
98	20250326	182600	100024549	2730	2730	2730	2730	0
99	20250326	182500	100024549	2730	2730	2730	2730	0
100	20250326	182400	100024549	2730	2730	2730	2730	0
101	20250326	182300	100024549	2730	2730	2730	2730	0
102	20250326	182200	100024549	2730	2730	2730	2730	0
103	20250326	182100	100024549	2730	2730	2730	2730	0
104	20250326	182000	100024549	2730	2730	2730	2730	0
105	20250326	181900	100024549	2730	2730	2730	2730	0
106	20250326	181800	100024549	2730	2730	2730	2730	0
107	20250326	181700	100024549	2730	2730	2730	2730	0
108	20250326	181600	100024549	2730	2730	2730	2730	0
109	20250326	181500	100024549	2730	2730	2730	2730	0
110	20250326	181400	100024549	2730	2730	2730	2730	0
111	20250326	181300	100024549	2730	2730	2730	2730	0
112	20250326	181200	100024549	2730	2730	2730	2730	0
113	20250326	181100	100024549	2730	2730	2730	2730	0
114	20250326	181000	100024549	2730	2730	2730	2730	0
115	20250326	180900	100024549	2730	2730	2730	2730	0
116	20250326	180800	100024549	2730	2730	2730	2730	0
117	20250326	180700	100024549	2730	2730	2730	2730	0
118	20250326	180600	100024549	2730	2730	2730	2730	0
119	20250326	180500	100024549	2730	2730	2730	2730	0
120	20250326	180400	100024549	2730	2730	2730	2730	0
121	20250326	180300	100024549	2730	2730	2730	2730	0
122	20250326	180200	100024549	2730	2730	2730	2730	1657
123	20250326	180100	100024549	2730	2730	2730	2730	0
124	20250326	180000	100024549	2730	2730	2730	2730	0
125	20250326	175900	100024549	2730	2730	2730	2730	0
126	20250326	175800	100024549	2730	2730	2730	2730	0
127	20250326	175700	100024549	2730	2730	2730	2730	0
128	20250326	175600	100024549	2730	2730	2730	2730	0
129	20250326	175500	100024549	2730	2730	2730	2730	0
130	20250326	175400	100024549	2730	2730	2730	2730	0
131	20250326	175300	100024549	2730	2730	2730	2730	0
132	20250326	175200	100024549	2730	2730	2730	2730	0
133	20250326	175100	100024549	2730	2730	2730	2730	0
134	20250326	175000	100024549	2730	2730	2730	2730	0
135	20250326	174900	100024549	2730	2730	2730	2730	0
136	20250326	174800	100024549	2730	2730	2730	2730	0
137	20250326	174700	100024549	2730	2730	2730	2730	0
138	20250326	174600	100024549	2730	2730	2730	2730	0
139	20250326	174500	100024549	2730	2730	2730	2730	0
140	20250326	174400	100024549	2730	2730	2730	2730	0
141	20250326	174300	100024549	2730	2730	2730	2730	0
142	20250326	174200	100024549	2730	2730	2730	2730	0
143	20250326	174100	100024549	2730	2730	2730	2730	0
144	20250326	174000	100024549	2730	2730	2730	2730	0
145	20250326	173900	100024549	2730	2730	2730	2730	0
146	20250326	173800	100024549	2730	2730	2730	2730	0
147	20250326	173700	100024549	2730	2730	2730	2730	0
148	20250326	173600	100024549	2730	2730	2730	2730	0
149	20250326	173500	100024549	2730	2730	2730	2730	0
150	20250326	173400	100024549	2730	2730	2730	2730	0
151	20250326	173300	100024549	2730	2730	2730	2730	0
152	20250326	173200	100024549	2730	2730	2730	2730	1657
153	20250326	173100	100024549	2730	2730	2730	2730	0
154	20250326	173000	100024549	2730	2730	2730	2730	0
155	20250326	172900	100024549	2730	2730	2730	2730	0
156	20250326	172800	100024549	2730	2730	2730	2730	0
157	20250326	172700	100024549	2730	2730	2730	2730	0
158	20250326	172600	100024549	2730	2730	2730	2730	0
159	20250326	172500	100024549	2730	2730	2730	2730	0
160	20250326	172400	100024549	2730	2730	2730	2730	0
161	20250326	172300	100024549	2730	2730	2730	2730	0
162	20250326	172200	100024549	2730	2730	2730	2730	0
163	20250326	172100	100024549	2730	2730	2730	2730	0
164	20250326	172000	100024549	2730	2730	2730	2730	0
165	20250326	171900	100024549	2730	2730	2730	2730	0
166	20250326	171800	100024549	2730	2730	2730	2730	0
167	20250326	171700	100024549	2730	2730	2730	2730	0
168	20250326	171600	100024549	2730	2730	2730	2730	0
169	20250326	171500	100024549	2730	2730	2730	2730	0
170	20250326	171400	100024549	2730	2730	2730	2730	0
171	20250326	171300	100024549	2730	2730	2730	2730	0
172	20250326	171200	100024549	2730	2730	2730	2730	0
173	20250326	171100	100024549	2730	2730	2730	2730	0
174	20250326	171000	100024549	2730	2730	2730	2730	0
175	20250326	170900	100024549	2730	2730	2730	2730	0
176	20250326	170800	100024549	2730	2730	2730	2730	0
177	20250326	170700	100024549	2730	2730	2730	2730	0
178	20250326	170600	100024549	2730	2730	2730	2730	0
179	20250326	170500	100024549	2730	2730	2730	2730	0
180	20250326	170400	100024549	2730	2730	2730	2730	0
181	20250326	170300	100024549	2730	2730	2730	2730	0
182	20250326	170200	100024549	2730	2730	2730	2730	1657
183	20250326	170100	100024549	2730	2730	2730	2730	0
184	20250326	170000	100024549	2730	2730	2730	2730	0
185	20250326	165900	100024549	2730	2730	2730	2730	0
186	20250326	165800	100024549	2730	2730	2730	2730	0
187	20250326	165700	100024549	2730	2730	2730	2730	0
188	20250326	165600	100024549	2730	2730	2730	2730	0
189	20250326	165500	100024549	2730	2730	2730	2730	0
190	20250326	165400	100024549	2730	2730	2730	2730	0
191	20250326	165300	100024549	2730	2730	2730	2730	0
192	20250326	165200	100024549	2730	2730	2730	2730	0
193	20250326	165100	100024549	2730	2730	2730	2730	0
194	20250326	165000	100024549	2730	2730	2730	2730	0
195	20250326	164900	100024549	2730	2730	2730	2730	0
196	20250326	164800	100024549	2730	2730	2730	2730	0
197	20250326	164700	100024549	2730	2730	2730	2730	0
198	20250326	164600	100024549	2730	2730	2730	2730	0
199	20250326	164500	100024549	2730	2730	2730	2730	0
200	20250326	164400	100024549	2730	2730	2730	2730	0
201	20250326	164300	100024549	2730	2730	2730	2730	0
202	20250326	164200	100024549	2730	2730	2730	2730	0
203	20250326	164100	100024549	2730	2730	2730	2730	0
204	20250326	164000	100024549	2730	2730	2730	2730	0
205	20250326	163900	100024549	2730	2730	2730	2730	0
206	20250326	163800	100024549	2730	2730	2730	2730	0
207	20250326	163700	100024549	2730	2730	2730	2730	0
208	20250326	163600	100024549	2730	2730	2730	2730	0
209	20250326	163500	100024549	2730	2730	2730	2730	0
210	20250326	163400	100024549	2730	2730	2730	2730	0
211	20250326	163300	100024549	2730	2730	2730	2730	0
212	20250326	163200	100024549	2730	2730	2730	2730	1657
213	20250326	163100	100024549	2730	2730	2730	2730	0
214	20250326	163000	100024549	2730	2730	2730	2730	0
215	20250326	162900	100024549	2730	2730	2730	2730	0
216	20250326	162800	100024549	2730	2730	2730	2730	0
217	20250326	162700	100024549	2730	2730	2730	2730	0
218	20250326	162600	100024549	2730	2730	2730	2730	0
219	20250326	162500	100024549	2730	2730	2730	2730	0
220	20250326	162400	100024549	2730	2730	2730	2730	0
221	20250326	162300	100024549	2730	2730	2730	2730	0
222	20250326	162200	100024549	2730	2730	2730	2730	0
223	20250326	162100	100024549	2730	2730	2730	2730	0
224	20250326	162000	100024549	2730	2730	2730	2730	0
225	20250326	161900	100024549	2730	2730	2730	2730	0
226	20250326	161800	100024549	2730	2730	2730	2730	0
227	20250326	161700	100024549	2730	2730	2730	2730	0
228	20250326	161600	100024549	2730	2730	2730	2730	0
229	20250326	161500	100024549	2730	2730	2730	2730	0
230	20250326	161400	100024549	2730	2730	2730	2730	0
231	20250326	161300	100024549	2730	2730	2730	2730	0
232	20250326	161200	100024549	2730	2730	2730	2730	0
233	20250326	161100	100024549	2730	2730	2730	2730	0
234	20250326	161000	100024549	2730	2730	2730	2730	0
235	20250326	160900	100024549	2730	2730	2730	2730	0
236	20250326	160800	100024549	2730	2730	2730	2730	0
237	20250326	160700	100024549	2730	2730	2730	2730	0
238	20250326	160600	100024549	2730	2730	2730	2730	0
239	20250326	160500	100024549	2730	2730	2730	2730	0
240	20250326	160400	100024549	2730	2730	2730	2730	0
241	20250326	160300	100024549	2730	2730	2730	2730	0
242	20250326	160200	100024549	2730	2730	2730	2730	1657
243	20250326	160100	100024549	2730	2730	2730	2730	0
244	20250326	160000	100024549	2730	2730	2730	2730	0
245	20250326	155900	100024549	2730	2730	2730	2730	0
246	20250326	155800	100024549	2730	2730	2730	2730	0
247	20250326	155700	100024549	2730	2730	2730	2730	0
248	20250326	155600	100024549	2730	2730	2730	2730	0
249	20250326	155500	100024549	2730	2730	2730	2730	0
250	20250326	155400	100024549	2730	2730	2730	2730	0
251	20250326	155300	100024549	2730	2730	2730	2730	0
252	20250326	155200	100024549	2730	2730	2730	2730	0
253	20250326	155100	100024549	2730	2730	2730	2730	0
254	20250326	155000	100024549	2730	2730	2730	2730	0
255	20250326	154900	100024549	2730	2730	2730	2730	0
256	20250326	154800	100024549	2730	2730	2730	2730	0
257	20250326	154700	100024549	2730	2730	2730	2730	0
258	20250326	154600	100024549	2730	2730	2730	2730	0
259	20250326	154500	100024549	2730	2730	2730	2730	0
260	20250326	154400	100024549	2730	2730	2730	2730	0
261	20250326	154300	100024549	2730	2730	2730	2730	0
262	20250326	154200	100024549	2730	2730	2730	2730	0
263	20250326	154100	100024549	2730	2730	2730	2730	0
264	20250326	154000	100024549	2730	2730	2730	2730	0
265	20250326	153900	100024549	2730	2730	2730	2730	0
266	20250326	153800	100024549	2730	2730	2730	2730	0
267	20250326	153700	100024549	2730	2730	2730	2730	0
268	20250326	153600	100024549	2730	2730	2730	2730	0
269	20250326	153500	100024549	2730	2730	2730	2730	0
270	20250326	153400	100024549	2730	2730	2730	2730	0
271	20250326	153300	100024549	2730	2730	2730	2730	0
272	20250326	153200	100024549	2730	2730	2730	2730	1657
273	20250326	153100	100024549	2730	2730	2730	2730	0
274	20250326	153000	100024549	2730	2730	2730	2730	1657
275	20250326	152900	95500939	2720	2720	2720	2720	0
276	20250326	152800	95500939	2720	2720	2720	2720	0
277	20250326	152700	95500939	2720	2720	2720	2720	0
278	20250326	152600	95500939	2720	2720	2720	2720	0
279	20250326	152500	95500939	2720	2720	2720	2720	0
280	20250326	152400	95500939	2720	2720	2720	2720	0
281	20250326	152300	95500939	2720	2720	2720	2720	0
282	20250326	152200	95500939	2720	2720	2720	2720	0
283	20250326	152100	95500939	2720	2720	2720	2720	0
284	20250326	152000	95500939	2720	2720	2720	2720	0
285	20250326	151900	95500939	2720	2720	2720	2720	7
286	20250326	151800	95481899	2725	2725	2725	2725	100
287	20250326	151700	95209399	2725	2725	2725	2725	500
288	20250326	151600	93846899	2725	2725	2725	2725	296
289	20250326	151500	93040299	2725	2725	2725	2725	0
290	20250326	151400	93040299	2725	2717	2725	2717	300
291	20250326	151300	92224159	2710	2710	2710	2710	0
292	20250326	151200	92224159	2710	2710	2710	2710	0
293	20250326	151100	92224159	2710	2710	2710	2710	75
294	20250326	151000	92020909	2705	2705	2705	2705	0
295	20250326	150900	92020909	2705	2705	2705	2705	0
296	20250326	150800	92020909	2705	2720	2720	2705	2015
297	20250326	150700	86567419	2720	2720	2720	2720	0
298	20250326	150600	86567419	2720	2720	2720	2720	0
299	20250326	150500	86567419	2720	2720	2720	2720	14
300	20250326	150400	86529339	2705	2705	2705	2705	0
301	20250326	150300	86529339	2705	2710	2710	2705	1000
302	20250326	150200	83823094	2710	2710	2710	2710	0
303	20250326	150100	83823094	2710	2710	2710	2710	0
304	20250326	150000	83823094	2710	2710	2710	2710	0
305	20250326	145900	83823094	2710	2710	2710	2710	13
306	20250326	145800	83787864	2705	2705	2705	2705	0
307	20250326	145700	83787864	2705	2705	2705	2705	0
308	20250326	145600	83787864	2705	2715	2715	2705	390
309	20250326	145500	82731379	2715	2715	2715	2715	0
310	20250326	145400	82731379	2715	2715	2715	2715	0
311	20250326	145300	82731379	2715	2710	2715	2710	2
312	20250326	145200	82725954	2710	2710	2710	2710	0
313	20250326	145100	82725954	2710	2710	2710	2710	385
314	20250326	145000	81682604	2705	2710	2710	2705	268
315	20250326	144900	80957149	2710	2710	2710	2710	1
316	20250326	144800	80954439	2705	2710	2710	2705	600
317	20250326	144700	79330459	2705	2705	2705	2705	0
318	20250326	144600	79330459	2705	2705	2705	2705	0
319	20250326	144500	79330459	2705	2710	2710	2705	416
320	20250326	144400	78204419	2725	2725	2725	2725	0
321	20250326	144300	78204419	2725	2725	2725	2725	0
322	20250326	144200	78204419	2725	2725	2725	2725	0
323	20250326	144100	78204419	2725	2725	2725	2725	0
324	20250326	144000	78204419	2725	2725	2725	2725	4
325	20250326	143900	78193519	2710	2710	2710	2710	0
326	20250326	143800	78193519	2710	2710	2710	2710	0
327	20250326	143700	78193519	2710	2710	2710	2710	0
328	20250326	143600	78193519	2710	2710	2710	2710	0
329	20250326	143500	78193519	2710	2715	2715	2710	841
330	20250326	143400	75914354	2725	2725	2725	2725	0
331	20250326	143300	75914354	2725	2725	2725	2725	0
332	20250326	143200	75914354	2725	2725	2725	2725	0
333	20250326	143100	75914354	2725	2725	2725	2725	0
334	20250326	143000	75914354	2725	2725	2725	2725	0
335	20250326	142900	75914354	2725	2725	2725	2725	0
336	20250326	142800	75914354	2725	2725	2725	2725	0
337	20250326	142700	75914354	2725	2725	2725	2725	0
338	20250326	142600	75914354	2725	2725	2725	2725	0
339	20250326	142500	75914354	2725	2725	2725	2725	36
340	20250326	142400	75816254	2725	2725	2725	2725	0
341	20250326	142300	75816254	2725	2725	2725	2725	0
342	20250326	142200	75816254	2725	2725	2725	2725	0
343	20250326	142100	75816254	2725	2725	2725	2725	0
344	20250326	142000	75816254	2725	2725	2725	2725	0
345	20250326	141900	75816254	2725	2725	2725	2725	0
346	20250326	141800	75816254	2725	2725	2725	2725	1
347	20250326	141700	75813529	2720	2730	2730	2720	14
348	20250326	141600	75775319	2710	2710	2710	2710	0
349	20250326	141500	75775319	2710	2710	2710	2710	0
350	20250326	141400	75775319	2710	2710	2710	2710	0
351	20250326	141300	75775319	2710	2710	2710	2710	0
352	20250326	141200	75775319	2710	2710	2710	2710	0
353	20250326	141100	75775319	2710	2720	2720	2710	1460
354	20250326	141000	71812394	2730	2730	2730	2730	0
355	20250326	140900	71812394	2730	2730	2730	2730	0
356	20250326	140800	71812394	2730	2730	2730	2730	3
357	20250326	140700	71804204	2720	2720	2720	2720	0
358	20250326	140600	71804204	2720	2720	2720	2720	0
359	20250326	140500	71804204	2720	2720	2720	2720	0
360	20250326	140400	71804204	2720	2720	2720	2720	0
361	20250326	140300	71804204	2720	2725	2725	2720	1113
362	20250326	140200	68772984	2740	2740	2740	2740	0
363	20250326	140100	68772984	2740	2740	2740	2740	0
364	20250326	140000	68772984	2740	2750	2750	2740	3574
365	20250326	135900	58977709	2740	2740	2740	2740	0
366	20250326	135800	58977709	2740	2745	2745	2740	500
367	20250326	135700	57607114	2755	2755	2755	2755	0
368	20250326	135600	57607114	2755	2755	2755	2755	1
369	20250326	135500	57604359	2760	2760	2760	2760	0
370	20250326	135400	57604359	2760	2760	2760	2760	0
371	20250326	135300	57604359	2760	2760	2760	2760	0
372	20250326	135200	57604359	2760	2760	2760	2760	0
373	20250326	135100	57604359	2760	2760	2760	2760	0
374	20250326	135000	57604359	2760	2750	2760	2750	1089
375	20250326	134900	54601754	2745	2745	2745	2745	0
376	20250326	134800	54601754	2745	2740	2745	2740	393
377	20250326	134700	53523079	2740	2740	2740	2740	0
378	20250326	134600	53523079	2740	2740	2740	2740	0
379	20250326	134500	53523079	2740	2740	2740	2740	0
380	20250326	134400	53523079	2740	2727	2740	2727	1645
381	20250326	134300	49021600	2730	2730	2730	2730	586
382	20250326	134200	47421820	2732	2732	2732	2732	0
383	20250326	134100	47421820	2732	2732	2732	2732	0
384	20250326	134000	47421820	2732	2732	2732	2732	0
385	20250326	133900	47421820	2732	2732	2732	2732	0
386	20250326	133800	47421820	2732	2732	2732	2732	40
387	20250326	133700	47312540	2735	2735	2735	2735	0
388	20250326	133600	47312540	2735	2735	2735	2735	0
389	20250326	133500	47312540	2735	2735	2735	2735	4
390	20250326	133400	47301600	2735	2735	2735	2735	1
391	20250326	133300	47298865	2735	2735	2735	2735	0
392	20250326	133200	47298865	2735	2735	2735	2735	0
393	20250326	133100	47298865	2735	2735	2735	2735	0
394	20250326	133000	47298865	2735	2735	2735	2735	108
395	20250326	132900	47003485	2735	2735	2735	2735	0
396	20250326	132800	47003485	2735	2735	2735	2735	0
397	20250326	132700	47003485	2735	2735	2735	2735	0
398	20250326	132600	47003485	2735	2735	2735	2735	0
399	20250326	132500	47003485	2735	2735	2735	2735	0
400	20250326	132400	47003485	2735	2735	2735	2735	0
401	20250326	132300	47003485	2735	2735	2735	2735	0
402	20250326	132200	47003485	2735	2735	2735	2735	0
403	20250326	132100	47003485	2735	2735	2735	2735	0
404	20250326	132000	47003485	2735	2735	2735	2735	0
405	20250326	131900	47003485	2735	2735	2735	2735	100
406	20250326	131800	46729985	2735	2735	2735	2735	201
407	20250326	131700	46180250	2730	2730	2730	2730	0
408	20250326	131600	46180250	2730	2730	2730	2730	0
409	20250326	131500	46180250	2730	2730	2730	2730	0
410	20250326	131400	46180250	2730	2730	2730	2730	420
411	20250326	131300	45033650	2735	2735	2735	2735	70
412	20250326	131200	44842200	2735	2735	2735	2735	1
413	20250326	131100	44839465	2730	2730	2730	2730	4
414	20250326	131000	44828545	2730	2730	2730	2730	0
415	20250326	130900	44828545	2730	2730	2730	2730	11
416	20250326	130800	44798515	2740	2740	2740	2740	0
417	20250326	130700	44798515	2740	2740	2740	2740	0
418	20250326	130600	44798515	2740	2740	2740	2740	52
419	20250326	130500	44656035	2730	2730	2730	2730	140
420	20250326	130400	44273835	2725	2725	2725	2725	0
421	20250326	130300	44273835	2725	2725	2725	2725	228
422	20250326	130200	43652535	2720	2720	2720	2720	0
423	20250326	130100	43652535	2720	2720	2720	2720	0
424	20250326	130000	43652535	2720	2720	2720	2720	192
425	20250326	125900	43130295	2715	2715	2715	2715	0
426	20250326	125800	43130295	2715	2715	2715	2715	0
427	20250326	125700	43130295	2715	2715	2715	2715	0
428	20250326	125600	43130295	2715	2715	2715	2715	0
429	20250326	125500	43130295	2715	2715	2715	2715	0
430	20250326	125400	43130295	2715	2715	2715	2715	6
431	20250326	125300	43114005	2720	2720	2720	2720	0
432	20250326	125200	43114005	2720	2720	2720	2720	0
433	20250326	125100	43114005	2720	2720	2720	2720	0
434	20250326	125000	43114005	2720	2720	2720	2720	1
435	20250326	124900	43111285	2715	2715	2715	2715	0
436	20250326	124800	43111285	2715	2715	2715	2715	0
437	20250326	124700	43111285	2715	2715	2715	2715	3
438	20250326	124600	43103140	2715	2715	2715	2715	3
439	20250326	124500	43094995	2710	2710	2710	2710	70
440	20250326	124400	42905295	2710	2710	2710	2710	90
441	20250326	124300	42661395	2710	2710	2710	2710	0
442	20250326	124200	42661395	2710	2715	2725	2710	719
443	20250326	124100	40706965	2715	2715	2715	2715	0
444	20250326	124000	40706965	2715	2715	2715	2715	1
445	20250326	123900	40704250	2710	2710	2710	2710	0
446	20250326	123800	40704250	2710	2710	2710	2710	0
447	20250326	123700	40704250	2710	2710	2710	2710	3
448	20250326	123600	40696120	2715	2715	2715	2715	0
449	20250326	123500	40696120	2715	2715	2715	2715	0
450	20250326	123400	40696120	2715	2715	2715	2715	0
451	20250326	123300	40696120	2715	2715	2715	2715	0
452	20250326	123200	40696120	2715	2720	2720	2715	20
453	20250326	123100	40641770	2720	2720	2720	2720	0
454	20250326	123000	40641770	2720	2720	2720	2720	0
455	20250326	122900	40641770	2720	2720	2720	2720	0
456	20250326	122800	40641770	2720	2710	2720	2710	155
457	20250326	122700	40221700	2705	2705	2705	2705	0
458	20250326	122600	40221700	2705	2705	2705	2705	0
459	20250326	122500	40221700	2705	2705	2705	2705	0
460	20250326	122400	40221700	2705	2705	2705	2705	83
461	20250326	122300	39997185	2705	2705	2705	2705	150
462	20250326	122200	39591435	2705	2705	2705	2705	0
463	20250326	122100	39591435	2705	2705	2705	2705	0
464	20250326	122000	39591435	2705	2705	2705	2705	0
465	20250326	121900	39591435	2705	2705	2705	2705	0
466	20250326	121800	39591435	2705	2705	2705	2705	0
467	20250326	121700	39591435	2705	2705	2705	2705	0
468	20250326	121600	39591435	2705	2705	2705	2705	72
469	20250326	121500	39396675	2705	2705	2705	2705	1
470	20250326	121400	39393970	2705	2700	2705	2700	674
471	20250326	121300	37573035	2700	2700	2700	2700	0
472	20250326	121200	37573035	2700	2700	2700	2700	0
473	20250326	121100	37573035	2700	2700	2700	2700	0
474	20250326	121000	37573035	2700	2700	2700	2700	0
475	20250326	120900	37573035	2700	2700	2700	2700	0
476	20250326	120800	37573035	2700	2700	2700	2700	1
477	20250326	120700	37570335	2700	2700	2700	2700	0
478	20250326	120600	37570335	2700	2700	2700	2700	4
479	20250326	120500	37559535	2700	2700	2700	2700	2
480	20250326	120400	37554135	2700	2700	2700	2700	0
481	20250326	120300	37554135	2700	2700	2700	2700	3
482	20250326	120200	37546035	2700	2700	2700	2700	100
483	20250326	120100	37276035	2700	2700	2700	2700	180
484	20250326	120000	36790035	2700	2700	2700	2700	0
485	20250326	115900	36790035	2700	2700	2700	2700	13
486	20250326	115800	36754935	2700	2700	2700	2700	0
487	20250326	115700	36754935	2700	2700	2700	2700	0
488	20250326	115600	36754935	2700	2700	2700	2700	0
489	20250326	115500	36754935	2700	2700	2700	2700	0
490	20250326	115400	36754935	2700	2700	2700	2700	0
491	20250326	115300	36754935	2700	2700	2700	2700	0
492	20250326	115200	36754935	2700	2700	2700	2700	0
493	20250326	115100	36754935	2700	2700	2700	2700	0
494	20250326	115000	36754935	2700	2700	2700	2700	0
495	20250326	114900	36754935	2700	2700	2700	2700	0
496	20250326	114800	36754935	2700	2700	2700	2700	0
497	20250326	114700	36754935	2700	2700	2700	2700	0
498	20250326	114600	36754935	2700	2700	2700	2700	58
499	20250326	114500	36598335	2705	2705	2705	2705	0
500	20250326	114400	36598335	2705	2705	2705	2705	2
501	20250326	114300	36592925	2715	2715	2715	2715	0
502	20250326	114200	36592925	2715	2715	2715	2715	0
503	20250326	114100	36592925	2715	2705	2715	2705	5
504	20250326	114000	36579390	2705	2705	2705	2705	0
505	20250326	113900	36579390	2705	2705	2705	2705	0
506	20250326	113800	36579390	2705	2705	2705	2705	5
507	20250326	113700	36565865	2705	2705	2705	2705	2
508	20250326	113600	36560455	2695	2695	2695	2695	0
509	20250326	113500	36560455	2695	2695	2695	2695	0
510	20250326	113400	36560455	2695	2695	2695	2695	0
511	20250326	113300	36560455	2695	2695	2695	2695	0
512	20250326	113200	36560455	2695	2700	2700	2695	59
513	20250326	113100	36401405	2705	2705	2705	2705	0
514	20250326	113000	36401405	2705	2705	2705	2705	0
515	20250326	112900	36401405	2705	2705	2705	2705	0
516	20250326	112800	36401405	2705	2705	2705	2705	0
517	20250326	112700	36401405	2705	2705	2705	2705	1
518	20250326	112600	36398700	2715	2715	2715	2715	0
519	20250326	112500	36398700	2715	2715	2715	2715	0
520	20250326	112400	36398700	2715	2715	2715	2715	0
521	20250326	112300	36398700	2715	2715	2715	2715	0
522	20250326	112200	36398700	2715	2715	2715	2695	63
523	20250326	112100	36228855	2700	2700	2700	2700	20
524	20250326	112000	36174855	2700	2700	2700	2700	189
525	20250326	111900	35664555	2700	2700	2700	2700	0
526	20250326	111800	35664555	2700	2700	2700	2700	0
527	20250326	111700	35664555	2700	2700	2700	2700	0
528	20250326	111600	35664555	2700	2705	2705	2700	500
529	20250326	111500	34314535	2700	2700	2700	2700	0
530	20250326	111400	34314535	2700	2700	2700	2700	0
531	20250326	111300	34314535	2700	2700	2700	2700	0
532	20250326	111200	34314535	2700	2715	2715	2700	137
533	20250326	111100	33943455	2715	2715	2715	2715	0
534	20250326	111000	33943455	2715	2715	2715	2715	0
535	20250326	110900	33943455	2715	2715	2715	2715	0
536	20250326	110800	33943455	2715	2715	2715	2715	0
537	20250326	110700	33943455	2715	2715	2715	2715	0
538	20250326	110600	33943455	2715	2715	2715	2715	0
539	20250326	110500	33943455	2715	2715	2715	2715	0
540	20250326	110400	33943455	2715	2715	2715	2715	0
541	20250326	110300	33943455	2715	2715	2715	2715	1
542	20250326	110200	33940740	2700	2720	2720	2700	61
543	20250326	110100	33776020	2700	2700	2700	2700	1
544	20250326	110000	33773320	2725	2725	2725	2725	2
545	20250326	105900	33767870	2700	2700	2700	2700	0
546	20250326	105800	33767870	2700	2700	2700	2700	0
547	20250326	105700	33767870	2700	2700	2700	2700	0
548	20250326	105600	33767870	2700	2710	2710	2700	1500
549	20250326	105500	29714020	2700	2700	2700	2700	0
550	20250326	105400	29714020	2700	2700	2700	2700	0
551	20250326	105300	29714020	2700	2700	2700	2700	0
552	20250326	105200	29714020	2700	2730	2730	2700	61
553	20250326	105100	29549050	2715	2715	2715	2715	0
554	20250326	105000	29549050	2715	2715	2715	2715	20
555	20250326	104900	29494750	2715	2715	2715	2715	0
556	20250326	104800	29494750	2715	2715	2715	2715	0
557	20250326	104700	29494750	2715	2720	2720	2715	1000
558	20250326	104600	26778765	2720	2720	2720	2720	3
559	20250326	104500	26770605	2725	2725	2725	2725	4
560	20250326	104400	26759705	2715	2715	2715	2715	0
561	20250326	104300	26759705	2715	2715	2715	2715	0
562	20250326	104200	26759705	2715	2715	2715	2715	103
563	20250326	104100	26480060	2725	2725	2725	2725	0
564	20250326	104000	26480060	2725	2725	2725	2725	0
565	20250326	103900	26480060	2725	2725	2725	2725	5
566	20250326	103800	26466435	2725	2725	2725	2725	2
567	20250326	103700	26460985	2715	2715	2715	2715	0
568	20250326	103600	26460985	2715	2715	2715	2715	0
569	20250326	103500	26460985	2715	2715	2715	2715	400
570	20250326	103400	25374985	2715	2715	2715	2715	0
571	20250326	103300	25374985	2715	2715	2715	2715	0
572	20250326	103200	25374985	2715	2715	2715	2715	60
573	20250326	103100	25212085	2725	2725	2725	2725	0
574	20250326	103000	25212085	2725	2725	2725	2725	0
575	20250326	102900	25212085	2725	2725	2725	2725	0
576	20250326	102800	25212085	2725	2725	2725	2725	0
577	20250326	102700	25212085	2725	2725	2725	2725	0
578	20250326	102600	25212085	2725	2725	2725	2725	2
579	20250326	102500	25206635	2720	2720	2720	2720	23
580	20250326	102400	25144075	2720	2720	2720	2720	177
581	20250326	102300	24662635	2720	2720	2720	2720	0
582	20250326	102200	24662635	2720	2730	2730	2720	114
583	20250326	102100	24352075	2725	2725	2725	2725	0
584	20250326	102000	24352075	2725	2725	2725	2725	0
585	20250326	101900	24352075	2725	2715	2725	2715	1819
586	20250326	101800	19411600	2705	2705	2705	2705	180
587	20250326	101700	18924700	2715	2715	2715	2715	1
588	20250326	101600	18921985	2715	2715	2715	2715	2
589	20250326	101500	18916555	2705	2705	2705	2705	0
590	20250326	101400	18916555	2705	2705	2705	2705	0
591	20250326	101300	18916555	2705	2705	2705	2705	0
592	20250326	101200	18916555	2705	2705	2705	2705	60
593	20250326	101100	18754255	2705	2705	2705	2705	0
594	20250326	101000	18754255	2705	2705	2705	2705	1
595	20250326	100900	18751550	2705	2705	2705	2705	3
596	20250326	100800	18743435	2705	2705	2705	2705	0
597	20250326	100700	18743435	2705	2705	2705	2705	46
598	20250326	100600	18619005	2705	2710	2710	2705	250
599	20250326	100500	17941750	2710	2710	2710	2710	0
600	20250326	100400	17941750	2710	2710	2710	2710	0
601	20250326	100300	17941750	2710	2710	2710	2710	199
602	20250326	100200	17402460	2715	2710	2715	2705	205
603	20250326	100100	16847040	2705	2705	2705	2705	0
604	20250326	100000	16847040	2705	2705	2705	2705	0
605	20250326	095900	16847040	2705	2705	2705	2705	500
606	20250326	095800	15494540	2710	2710	2710	2710	0
607	20250326	095700	15494540	2710	2710	2710	2710	0
608	20250326	095600	15494540	2710	2710	2710	2710	3
609	20250326	095500	15486410	2705	2705	2715	2705	11
610	20250326	095400	15456645	2715	2705	2715	2705	22
611	20250326	095300	15397115	2715	2715	2715	2715	0
612	20250326	095200	15397115	2715	2715	2715	2715	0
613	20250326	095100	15397115	2715	2715	2715	2715	0
614	20250326	095000	15397115	2715	2715	2715	2715	0
615	20250326	094900	15397115	2715	2715	2715	2715	168
616	20250326	094800	14940995	2705	2705	2705	2705	0
617	20250326	094700	14940995	2705	2715	2715	2705	24
618	20250326	094600	14876065	2715	2715	2715	2715	1
619	20250326	094500	14873350	2705	2705	2705	2705	1950
620	20250326	094400	9598600	2705	2705	2705	2705	31
621	20250326	094300	9514745	2705	2705	2705	2705	31
622	20250326	094200	9430890	2705	2705	2705	2705	0
623	20250326	094100	9430890	2705	2705	2705	2705	0
624	20250326	094000	9430890	2705	2705	2705	2705	0
625	20250326	093900	9430890	2705	2705	2705	2705	0
626	20250326	093800	9430890	2705	2705	2705	2705	1
627	20250326	093700	9428185	2705	2700	2705	2700	120
628	20250326	093600	9103665	2705	2705	2705	2705	0
629	20250326	093500	9103665	2705	2705	2705	2705	100
630	20250326	093400	8833165	2710	2710	2710	2710	0
631	20250326	093300	8833165	2710	2710	2710	2710	0
632	20250326	093200	8833165	2710	2710	2710	2710	6
633	20250326	093100	8816905	2715	2715	2715	2715	15
634	20250326	093000	8776180	2715	2715	2715	2715	27
635	20250326	092900	8702875	2715	2735	2735	2715	51
636	20250326	092800	8564390	2735	2735	2735	2735	0
637	20250326	092700	8564390	2735	2735	2735	2735	0
638	20250326	092600	8564390	2735	2735	2735	2735	0
639	20250326	092500	8564390	2735	2735	2735	2735	0
640	20250326	092400	8564390	2735	2735	2735	2735	0
641	20250326	092300	8564390	2735	2735	2735	2735	0
642	20250326	092200	8564390	2735	2735	2735	2735	1
643	20250326	092100	8561655	2740	2700	2740	2690	767
644	20250326	092000	6483960	2695	2695	2695	2695	0
645	20250326	091900	6483960	2695	2695	2695	2695	0
646	20250326	091800	6483960	2695	2695	2695	2695	0
647	20250326	091700	6483960	2695	2695	2695	2695	290
648	20250326	091600	5702410	2695	2700	2700	2695	20
649	20250326	091500	5648460	2730	2730	2730	2730	0
650	20250326	091400	5648460	2730	2730	2730	2730	0
651	20250326	091300	5648460	2730	2730	2730	2730	0
652	20250326	091200	5648460	2730	2730	2730	2730	0
653	20250326	091100	5648460	2730	2730	2730	2730	1
654	20250326	091000	5645730	2730	2730	2730	2725	3
655	20250326	090900	5637545	2700	2730	2730	2700	1342
656	20250326	090800	1985240	2725	2735	2735	2725	503
657	20250326	090700	612455	2760	2760	2760	2760	201
658	20250326	090600	57695	2765	2750	2765	2750	10
659	20250326	090500	30060	2770	2745	2770	2745	4
660	20250326	090400	19005	2715	2715	2715	2715	0
661	20250326	090300	19005	2715	2715	2715	2715	0
662	20250326	090200	19005	2715	2715	2715	2715	0
663	20250326	090100	19005	2715	2715	2715	2715	0
664	20250326	090000	19005	2715	2715	2715	2715	7