KissMeData/290740/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	210600	15296190	5820	5820	5820	5820	158
3	20250326	210500	15296190	5820	5820	5820	5820	0
4	20250326	210400	15296190	5820	5820	5820	5820	0
5	20250326	210300	15296190	5820	5820	5820	5820	0
6	20250326	210200	15296190	5820	5820	5820	5820	0
7	20250326	210100	15296190	5820	5820	5820	5820	0
8	20250326	210000	15296190	5820	5820	5820	5820	0
9	20250326	205900	15296190	5820	5820	5820	5820	0
10	20250326	205800	15296190	5820	5820	5820	5820	0
11	20250326	205700	15296190	5820	5820	5820	5820	0
12	20250326	205600	15296190	5820	5820	5820	5820	0
13	20250326	205500	15296190	5820	5820	5820	5820	0
14	20250326	205400	15296190	5820	5820	5820	5820	0
15	20250326	205300	15296190	5820	5820	5820	5820	0
16	20250326	205200	15296190	5820	5820	5820	5820	0
17	20250326	205100	15296190	5820	5820	5820	5820	0
18	20250326	205000	15296190	5820	5820	5820	5820	0
19	20250326	204900	15296190	5820	5820	5820	5820	0
20	20250326	204800	15296190	5820	5820	5820	5820	0
21	20250326	204700	15296190	5820	5820	5820	5820	0
22	20250326	204600	15296190	5820	5820	5820	5820	0
23	20250326	204500	15296190	5820	5820	5820	5820	0
24	20250326	204400	15296190	5820	5820	5820	5820	0
25	20250326	204300	15296190	5820	5820	5820	5820	0
26	20250326	204200	15296190	5820	5820	5820	5820	0
27	20250326	204100	15296190	5820	5820	5820	5820	0
28	20250326	204000	15296190	5820	5820	5820	5820	0
29	20250326	203900	15296190	5820	5820	5820	5820	0
30	20250326	203800	15296190	5820	5820	5820	5820	0
31	20250326	203700	15296190	5820	5820	5820	5820	0
32	20250326	203600	15296190	5820	5820	5820	5820	158
33	20250326	203500	15296190	5820	5820	5820	5820	0
34	20250326	203400	15296190	5820	5820	5820	5820	0
35	20250326	203300	15296190	5820	5820	5820	5820	0
36	20250326	203200	15296190	5820	5820	5820	5820	0
37	20250326	203100	15296190	5820	5820	5820	5820	0
38	20250326	203000	15296190	5820	5820	5820	5820	0
39	20250326	202900	15296190	5820	5820	5820	5820	0
40	20250326	202800	15296190	5820	5820	5820	5820	0
41	20250326	202700	15296190	5820	5820	5820	5820	0
42	20250326	202600	15296190	5820	5820	5820	5820	0
43	20250326	202500	15296190	5820	5820	5820	5820	0
44	20250326	202400	15296190	5820	5820	5820	5820	0
45	20250326	202300	15296190	5820	5820	5820	5820	0
46	20250326	202200	15296190	5820	5820	5820	5820	0
47	20250326	202100	15296190	5820	5820	5820	5820	0
48	20250326	202000	15296190	5820	5820	5820	5820	0
49	20250326	201900	15296190	5820	5820	5820	5820	0
50	20250326	201800	15296190	5820	5820	5820	5820	0
51	20250326	201700	15296190	5820	5820	5820	5820	0
52	20250326	201600	15296190	5820	5820	5820	5820	0
53	20250326	201500	15296190	5820	5820	5820	5820	0
54	20250326	201400	15296190	5820	5820	5820	5820	0
55	20250326	201300	15296190	5820	5820	5820	5820	0
56	20250326	201200	15296190	5820	5820	5820	5820	0
57	20250326	201100	15296190	5820	5820	5820	5820	0
58	20250326	201000	15296190	5820	5820	5820	5820	0
59	20250326	200900	15296190	5820	5820	5820	5820	0
60	20250326	200800	15296190	5820	5820	5820	5820	0
61	20250326	200700	15296190	5820	5820	5820	5820	0
62	20250326	200600	15296190	5820	5820	5820	5820	158
63	20250326	200500	15296190	5820	5820	5820	5820	0
64	20250326	200400	15296190	5820	5820	5820	5820	0
65	20250326	200300	15296190	5820	5820	5820	5820	0
66	20250326	200200	15296190	5820	5820	5820	5820	0
67	20250326	200100	15296190	5820	5820	5820	5820	0
68	20250326	200000	15296190	5820	5820	5820	5820	0
69	20250326	195900	15296190	5820	5820	5820	5820	0
70	20250326	195800	15296190	5820	5820	5820	5820	0
71	20250326	195700	15296190	5820	5820	5820	5820	0
72	20250326	195600	15296190	5820	5820	5820	5820	0
73	20250326	195500	15296190	5820	5820	5820	5820	0
74	20250326	195400	15296190	5820	5820	5820	5820	0
75	20250326	195300	15296190	5820	5820	5820	5820	0
76	20250326	195200	15296190	5820	5820	5820	5820	0
77	20250326	195100	15296190	5820	5820	5820	5820	0
78	20250326	195000	15296190	5820	5820	5820	5820	0
79	20250326	194900	15296190	5820	5820	5820	5820	0
80	20250326	194800	15296190	5820	5820	5820	5820	0
81	20250326	194700	15296190	5820	5820	5820	5820	0
82	20250326	194600	15296190	5820	5820	5820	5820	0
83	20250326	194500	15296190	5820	5820	5820	5820	0
84	20250326	194400	15296190	5820	5820	5820	5820	0
85	20250326	194300	15296190	5820	5820	5820	5820	0
86	20250326	194200	15296190	5820	5820	5820	5820	0
87	20250326	194100	15296190	5820	5820	5820	5820	0
88	20250326	194000	15296190	5820	5820	5820	5820	0
89	20250326	193900	15296190	5820	5820	5820	5820	0
90	20250326	193800	15296190	5820	5820	5820	5820	0
91	20250326	193700	15296190	5820	5820	5820	5820	0
92	20250326	193600	15296190	5820	5820	5820	5820	158
93	20250326	193500	15296190	5820	5820	5820	5820	0
94	20250326	193400	15296190	5820	5820	5820	5820	0
95	20250326	193300	15296190	5820	5820	5820	5820	0
96	20250326	193200	15296190	5820	5820	5820	5820	0
97	20250326	193100	15296190	5820	5820	5820	5820	0
98	20250326	193000	15296190	5820	5820	5820	5820	0
99	20250326	192900	15296190	5820	5820	5820	5820	0
100	20250326	192800	15296190	5820	5820	5820	5820	0
101	20250326	192700	15296190	5820	5820	5820	5820	0
102	20250326	192600	15296190	5820	5820	5820	5820	0
103	20250326	192500	15296190	5820	5820	5820	5820	0
104	20250326	192400	15296190	5820	5820	5820	5820	0
105	20250326	192300	15296190	5820	5820	5820	5820	0
106	20250326	192200	15296190	5820	5820	5820	5820	0
107	20250326	192100	15296190	5820	5820	5820	5820	0
108	20250326	192000	15296190	5820	5820	5820	5820	0
109	20250326	191900	15296190	5820	5820	5820	5820	0
110	20250326	191800	15296190	5820	5820	5820	5820	0
111	20250326	191700	15296190	5820	5820	5820	5820	0
112	20250326	191600	15296190	5820	5820	5820	5820	0
113	20250326	191500	15296190	5820	5820	5820	5820	0
114	20250326	191400	15296190	5820	5820	5820	5820	0
115	20250326	191300	15296190	5820	5820	5820	5820	0
116	20250326	191200	15296190	5820	5820	5820	5820	0
117	20250326	191100	15296190	5820	5820	5820	5820	0
118	20250326	191000	15296190	5820	5820	5820	5820	0
119	20250326	190900	15296190	5820	5820	5820	5820	0
120	20250326	190800	15296190	5820	5820	5820	5820	0
121	20250326	190700	15296190	5820	5820	5820	5820	0
122	20250326	190600	15296190	5820	5820	5820	5820	158
123	20250326	190500	15296190	5820	5820	5820	5820	0
124	20250326	190400	15296190	5820	5820	5820	5820	0
125	20250326	190300	15296190	5820	5820	5820	5820	0
126	20250326	190200	15296190	5820	5820	5820	5820	0
127	20250326	190100	15296190	5820	5820	5820	5820	0
128	20250326	190000	15296190	5820	5820	5820	5820	0
129	20250326	185900	15296190	5820	5820	5820	5820	0
130	20250326	185800	15296190	5820	5820	5820	5820	0
131	20250326	185700	15296190	5820	5820	5820	5820	0
132	20250326	185600	15296190	5820	5820	5820	5820	0
133	20250326	185500	15296190	5820	5820	5820	5820	0
134	20250326	185400	15296190	5820	5820	5820	5820	0
135	20250326	185300	15296190	5820	5820	5820	5820	0
136	20250326	185200	15296190	5820	5820	5820	5820	0
137	20250326	185100	15296190	5820	5820	5820	5820	0
138	20250326	185000	15296190	5820	5820	5820	5820	0
139	20250326	184900	15296190	5820	5820	5820	5820	0
140	20250326	184800	15296190	5820	5820	5820	5820	0
141	20250326	184700	15296190	5820	5820	5820	5820	0
142	20250326	184600	15296190	5820	5820	5820	5820	0
143	20250326	184500	15296190	5820	5820	5820	5820	0
144	20250326	184400	15296190	5820	5820	5820	5820	0
145	20250326	184300	15296190	5820	5820	5820	5820	0
146	20250326	184200	15296190	5820	5820	5820	5820	0
147	20250326	184100	15296190	5820	5820	5820	5820	0
148	20250326	184000	15296190	5820	5820	5820	5820	0
149	20250326	183900	15296190	5820	5820	5820	5820	0
150	20250326	183800	15296190	5820	5820	5820	5820	0
151	20250326	183700	15296190	5820	5820	5820	5820	0
152	20250326	183600	15296190	5820	5820	5820	5820	158
153	20250326	183500	15296190	5820	5820	5820	5820	0
154	20250326	183400	15296190	5820	5820	5820	5820	0
155	20250326	183300	15296190	5820	5820	5820	5820	0
156	20250326	183200	15296190	5820	5820	5820	5820	0
157	20250326	183100	15296190	5820	5820	5820	5820	0
158	20250326	183000	15296190	5820	5820	5820	5820	0
159	20250326	182900	15296190	5820	5820	5820	5820	0
160	20250326	182800	15296190	5820	5820	5820	5820	0
161	20250326	182700	15296190	5820	5820	5820	5820	0
162	20250326	182600	15296190	5820	5820	5820	5820	0
163	20250326	182500	15296190	5820	5820	5820	5820	0
164	20250326	182400	15296190	5820	5820	5820	5820	0
165	20250326	182300	15296190	5820	5820	5820	5820	0
166	20250326	182200	15296190	5820	5820	5820	5820	0
167	20250326	182100	15296190	5820	5820	5820	5820	0
168	20250326	182000	15296190	5820	5820	5820	5820	0
169	20250326	181900	15296190	5820	5820	5820	5820	0
170	20250326	181800	15296190	5820	5820	5820	5820	0
171	20250326	181700	15296190	5820	5820	5820	5820	0
172	20250326	181600	15296190	5820	5820	5820	5820	0
173	20250326	181500	15296190	5820	5820	5820	5820	0
174	20250326	181400	15296190	5820	5820	5820	5820	0
175	20250326	181300	15296190	5820	5820	5820	5820	0
176	20250326	181200	15296190	5820	5820	5820	5820	0
177	20250326	181100	15296190	5820	5820	5820	5820	0
178	20250326	181000	15296190	5820	5820	5820	5820	0
179	20250326	180900	15296190	5820	5820	5820	5820	0
180	20250326	180800	15296190	5820	5820	5820	5820	0
181	20250326	180700	15296190	5820	5820	5820	5820	0
182	20250326	180600	15296190	5820	5820	5820	5820	158
183	20250326	180500	15296190	5820	5820	5820	5820	0
184	20250326	180400	15296190	5820	5820	5820	5820	0
185	20250326	180300	15296190	5820	5820	5820	5820	0
186	20250326	180200	15296190	5820	5820	5820	5820	0
187	20250326	180100	15296190	5820	5820	5820	5820	0
188	20250326	180000	15296190	5820	5820	5820	5820	0
189	20250326	175900	15296190	5820	5820	5820	5820	0
190	20250326	175800	15296190	5820	5820	5820	5820	0
191	20250326	175700	15296190	5820	5820	5820	5820	0
192	20250326	175600	15296190	5820	5820	5820	5820	0
193	20250326	175500	15296190	5820	5820	5820	5820	0
194	20250326	175400	15296190	5820	5820	5820	5820	0
195	20250326	175300	15296190	5820	5820	5820	5820	0
196	20250326	175200	15296190	5820	5820	5820	5820	0
197	20250326	175100	15296190	5820	5820	5820	5820	0
198	20250326	175000	15296190	5820	5820	5820	5820	0
199	20250326	174900	15296190	5820	5820	5820	5820	0
200	20250326	174800	15296190	5820	5820	5820	5820	0
201	20250326	174700	15296190	5820	5820	5820	5820	0
202	20250326	174600	15296190	5820	5820	5820	5820	0
203	20250326	174500	15296190	5820	5820	5820	5820	0
204	20250326	174400	15296190	5820	5820	5820	5820	0
205	20250326	174300	15296190	5820	5820	5820	5820	0
206	20250326	174200	15296190	5820	5820	5820	5820	0
207	20250326	174100	15296190	5820	5820	5820	5820	0
208	20250326	174000	15296190	5820	5820	5820	5820	0
209	20250326	173900	15296190	5820	5820	5820	5820	0
210	20250326	173800	15296190	5820	5820	5820	5820	0
211	20250326	173700	15296190	5820	5820	5820	5820	0
212	20250326	173600	15296190	5820	5820	5820	5820	158
213	20250326	173500	15296190	5820	5820	5820	5820	0
214	20250326	173400	15296190	5820	5820	5820	5820	0
215	20250326	173300	15296190	5820	5820	5820	5820	0
216	20250326	173200	15296190	5820	5820	5820	5820	0
217	20250326	173100	15296190	5820	5820	5820	5820	0
218	20250326	173000	15296190	5820	5820	5820	5820	0
219	20250326	172900	15296190	5820	5820	5820	5820	0
220	20250326	172800	15296190	5820	5820	5820	5820	0
221	20250326	172700	15296190	5820	5820	5820	5820	0
222	20250326	172600	15296190	5820	5820	5820	5820	0
223	20250326	172500	15296190	5820	5820	5820	5820	0
224	20250326	172400	15296190	5820	5820	5820	5820	0
225	20250326	172300	15296190	5820	5820	5820	5820	0
226	20250326	172200	15296190	5820	5820	5820	5820	0
227	20250326	172100	15296190	5820	5820	5820	5820	0
228	20250326	172000	15296190	5820	5820	5820	5820	0
229	20250326	171900	15296190	5820	5820	5820	5820	0
230	20250326	171800	15296190	5820	5820	5820	5820	0
231	20250326	171700	15296190	5820	5820	5820	5820	0
232	20250326	171600	15296190	5820	5820	5820	5820	0
233	20250326	171500	15296190	5820	5820	5820	5820	0
234	20250326	171400	15296190	5820	5820	5820	5820	0
235	20250326	171300	15296190	5820	5820	5820	5820	0
236	20250326	171200	15296190	5820	5820	5820	5820	0
237	20250326	171100	15296190	5820	5820	5820	5820	0
238	20250326	171000	15296190	5820	5820	5820	5820	0
239	20250326	170900	15296190	5820	5820	5820	5820	0
240	20250326	170800	15296190	5820	5820	5820	5820	0
241	20250326	170700	15296190	5820	5820	5820	5820	0
242	20250326	170600	15296190	5820	5820	5820	5820	158
243	20250326	170500	15296190	5820	5820	5820	5820	0
244	20250326	170400	15296190	5820	5820	5820	5820	0
245	20250326	170300	15296190	5820	5820	5820	5820	0
246	20250326	170200	15296190	5820	5820	5820	5820	0
247	20250326	170100	15296190	5820	5820	5820	5820	0
248	20250326	170000	15296190	5820	5820	5820	5820	0
249	20250326	165900	15296190	5820	5820	5820	5820	0
250	20250326	165800	15296190	5820	5820	5820	5820	0
251	20250326	165700	15296190	5820	5820	5820	5820	0
252	20250326	165600	15296190	5820	5820	5820	5820	0
253	20250326	165500	15296190	5820	5820	5820	5820	0
254	20250326	165400	15296190	5820	5820	5820	5820	0
255	20250326	165300	15296190	5820	5820	5820	5820	0
256	20250326	165200	15296190	5820	5820	5820	5820	0
257	20250326	165100	15296190	5820	5820	5820	5820	0
258	20250326	165000	15296190	5820	5820	5820	5820	0
259	20250326	164900	15296190	5820	5820	5820	5820	0
260	20250326	164800	15296190	5820	5820	5820	5820	0
261	20250326	164700	15296190	5820	5820	5820	5820	0
262	20250326	164600	15296190	5820	5820	5820	5820	0
263	20250326	164500	15296190	5820	5820	5820	5820	0
264	20250326	164400	15296190	5820	5820	5820	5820	0
265	20250326	164300	15296190	5820	5820	5820	5820	0
266	20250326	164200	15296190	5820	5820	5820	5820	0
267	20250326	164100	15296190	5820	5820	5820	5820	0
268	20250326	164000	15296190	5820	5820	5820	5820	0
269	20250326	163900	15296190	5820	5820	5820	5820	0
270	20250326	163800	15296190	5820	5820	5820	5820	0
271	20250326	163700	15296190	5820	5820	5820	5820	0
272	20250326	163600	15296190	5820	5820	5820	5820	158
273	20250326	163500	15296190	5820	5820	5820	5820	0
274	20250326	163400	15296190	5820	5820	5820	5820	0
275	20250326	163300	15296190	5820	5820	5820	5820	0
276	20250326	163200	15296190	5820	5820	5820	5820	0
277	20250326	163100	15296190	5820	5820	5820	5820	0
278	20250326	163000	15296190	5820	5820	5820	5820	0
279	20250326	162900	15296190	5820	5820	5820	5820	0
280	20250326	162800	15296190	5820	5820	5820	5820	0
281	20250326	162700	15296190	5820	5820	5820	5820	0
282	20250326	162600	15296190	5820	5820	5820	5820	0
283	20250326	162500	15296190	5820	5820	5820	5820	0
284	20250326	162400	15296190	5820	5820	5820	5820	0
285	20250326	162300	15296190	5820	5820	5820	5820	0
286	20250326	162200	15296190	5820	5820	5820	5820	0
287	20250326	162100	15296190	5820	5820	5820	5820	0
288	20250326	162000	15296190	5820	5820	5820	5820	0
289	20250326	161900	15296190	5820	5820	5820	5820	0
290	20250326	161800	15296190	5820	5820	5820	5820	0
291	20250326	161700	15296190	5820	5820	5820	5820	0
292	20250326	161600	15296190	5820	5820	5820	5820	0
293	20250326	161500	15296190	5820	5820	5820	5820	0
294	20250326	161400	15296190	5820	5820	5820	5820	0
295	20250326	161300	15296190	5820	5820	5820	5820	0
296	20250326	161200	15296190	5820	5820	5820	5820	0
297	20250326	161100	15296190	5820	5820	5820	5820	0
298	20250326	161000	15296190	5820	5820	5820	5820	0
299	20250326	160900	15296190	5820	5820	5820	5820	0
300	20250326	160800	15296190	5820	5820	5820	5820	0
301	20250326	160700	15296190	5820	5820	5820	5820	0
302	20250326	160600	15296190	5820	5820	5820	5820	158
303	20250326	160500	15296190	5820	5820	5820	5820	0
304	20250326	160400	15296190	5820	5820	5820	5820	0
305	20250326	160300	15296190	5820	5820	5820	5820	0
306	20250326	160200	15296190	5820	5820	5820	5820	0
307	20250326	160100	15296190	5820	5820	5820	5820	0
308	20250326	160000	15296190	5820	5820	5820	5820	0
309	20250326	155900	15296190	5820	5820	5820	5820	0
310	20250326	155800	15296190	5820	5820	5820	5820	0
311	20250326	155700	15296190	5820	5820	5820	5820	0
312	20250326	155600	15296190	5820	5820	5820	5820	0
313	20250326	155500	15296190	5820	5820	5820	5820	0
314	20250326	155400	15296190	5820	5820	5820	5820	0
315	20250326	155300	15296190	5820	5820	5820	5820	0
316	20250326	155200	15296190	5820	5820	5820	5820	0
317	20250326	155100	15296190	5820	5820	5820	5820	0
318	20250326	155000	15296190	5820	5820	5820	5820	0
319	20250326	154900	15296190	5820	5820	5820	5820	0
320	20250326	154800	15296190	5820	5820	5820	5820	0
321	20250326	154700	15296190	5820	5820	5820	5820	0
322	20250326	154600	15296190	5820	5820	5820	5820	0
323	20250326	154500	15296190	5820	5820	5820	5820	0
324	20250326	154400	15296190	5820	5820	5820	5820	0
325	20250326	154300	15296190	5820	5820	5820	5820	0
326	20250326	154200	15296190	5820	5820	5820	5820	0
327	20250326	154100	15296190	5820	5820	5820	5820	0
328	20250326	154000	15296190	5820	5820	5820	5820	0
329	20250326	153900	15296190	5820	5820	5820	5820	0
330	20250326	153800	15296190	5820	5820	5820	5820	0
331	20250326	153700	15296190	5820	5820	5820	5820	0
332	20250326	153600	15296190	5820	5820	5820	5820	158
333	20250326	153500	15296190	5820	5820	5820	5820	0
334	20250326	153400	15296190	5820	5820	5820	5820	0
335	20250326	153300	15296190	5820	5820	5820	5820	0
336	20250326	153200	15296190	5820	5820	5820	5820	0
337	20250326	153100	15296190	5820	5820	5820	5820	0
338	20250326	153000	15296190	5820	5820	5820	5820	158
339	20250326	152900	14376630	5760	5760	5760	5760	0
340	20250326	152800	14376630	5760	5760	5760	5760	0
341	20250326	152700	14376630	5760	5760	5760	5760	0
342	20250326	152600	14376630	5760	5760	5760	5760	0
343	20250326	152500	14376630	5760	5760	5760	5760	0
344	20250326	152400	14376630	5760	5760	5760	5760	0
345	20250326	152300	14376630	5760	5760	5760	5760	0
346	20250326	152200	14376630	5760	5760	5760	5760	0
347	20250326	152100	14376630	5760	5760	5760	5760	0
348	20250326	152000	14376630	5760	5760	5760	5760	0
349	20250326	151900	14376630	5760	5760	5760	5700	59
350	20250326	151800	14037270	5760	5760	5760	5760	1
351	20250326	151700	14031510	5760	5760	5760	5760	1
352	20250326	151600	14025750	5700	5700	5700	5700	13
353	20250326	151500	13951650	5700	5700	5700	5700	2
354	20250326	151400	13940250	5700	5700	5700	5700	0
355	20250326	151300	13940250	5700	5700	5700	5700	0
356	20250326	151200	13940250	5700	5700	5700	5700	0
357	20250326	151100	13940250	5700	5700	5700	5700	3
358	20250326	151000	13923150	5700	5700	5700	5700	2
359	20250326	150900	13911750	5700	5760	5760	5700	4
360	20250326	150800	13888890	5690	5690	5690	5690	3
361	20250326	150700	13871820	5690	5690	5690	5690	0
362	20250326	150600	13871820	5690	5700	5700	5690	3
363	20250326	150500	13854730	5700	5700	5700	5700	3
364	20250326	150400	13837630	5700	5700	5700	5700	5
365	20250326	150300	13809130	5690	5690	5690	5690	0
366	20250326	150200	13809130	5690	5690	5690	5690	2
367	20250326	150100	13797750	5690	5690	5690	5690	7
368	20250326	150000	13757920	5690	5700	5700	5690	30
369	20250326	145900	13587130	5700	5710	5710	5700	3
370	20250326	145800	13570010	5700	5760	5760	5700	3
371	20250326	145700	13552850	5700	5700	5700	5700	3
372	20250326	145600	13535750	5700	5700	5700	5700	0
373	20250326	145500	13535750	5700	5700	5700	5700	3
374	20250326	145400	13518650	5700	5700	5700	5700	0
375	20250326	145300	13518650	5700	5700	5700	5700	4
376	20250326	145200	13495850	5700	5700	5700	5700	2
377	20250326	145100	13484450	5700	5700	5700	5700	2
378	20250326	145000	13473050	5710	5720	5720	5710	2
379	20250326	144900	13461620	5760	5760	5760	5760	0
380	20250326	144800	13461620	5760	5760	5760	5760	0
381	20250326	144700	13461620	5760	5760	5760	5760	0
382	20250326	144600	13461620	5760	5760	5760	5760	0
383	20250326	144500	13461620	5760	5760	5760	5760	0
384	20250326	144400	13461620	5760	5760	5760	5760	0
385	20250326	144300	13461620	5760	5760	5760	5760	1
386	20250326	144200	13455860	5760	5760	5760	5760	0
387	20250326	144100	13455860	5760	5760	5760	5760	0
388	20250326	144000	13455860	5760	5760	5760	5760	0
389	20250326	143900	13455860	5760	5760	5760	5760	0
390	20250326	143800	13455860	5760	5760	5760	5760	0
391	20250326	143700	13455860	5760	5760	5760	5760	0
392	20250326	143600	13455860	5760	5760	5760	5760	0
393	20250326	143500	13455860	5760	5760	5760	5760	0
394	20250326	143400	13455860	5760	5760	5760	5760	0
395	20250326	143300	13455860	5760	5760	5760	5760	0
396	20250326	143200	13455860	5760	5760	5760	5760	0
397	20250326	143100	13455860	5760	5750	5760	5750	52
398	20250326	143000	13156690	5840	5840	5840	5840	0
399	20250326	142900	13156690	5840	5840	5840	5840	0
400	20250326	142800	13156690	5840	5840	5840	5840	0
401	20250326	142700	13156690	5840	5840	5840	5840	0
402	20250326	142600	13156690	5840	5840	5840	5840	0
403	20250326	142500	13156690	5840	5840	5840	5840	0
404	20250326	142400	13156690	5840	5840	5840	5840	0
405	20250326	142300	13156690	5840	5840	5840	5840	0
406	20250326	142200	13156690	5840	5840	5840	5840	0
407	20250326	142100	13156690	5840	5840	5840	5840	0
408	20250326	142000	13156690	5840	5840	5840	5840	0
409	20250326	141900	13156690	5840	5840	5840	5840	0
410	20250326	141800	13156690	5840	5840	5840	5840	0
411	20250326	141700	13156690	5840	5840	5840	5840	0
412	20250326	141600	13156690	5840	5840	5840	5840	0
413	20250326	141500	13156690	5840	5840	5840	5840	0
414	20250326	141400	13156690	5840	5840	5840	5840	0
415	20250326	141300	13156690	5840	5840	5840	5840	0
416	20250326	141200	13156690	5840	5840	5840	5840	0
417	20250326	141100	13156690	5840	5840	5840	5840	0
418	20250326	141000	13156690	5840	5840	5840	5840	0
419	20250326	140900	13156690	5840	5840	5840	5840	0
420	20250326	140800	13156690	5840	5840	5840	5840	0
421	20250326	140700	13156690	5840	5840	5840	5840	0
422	20250326	140600	13156690	5840	5840	5840	5840	0
423	20250326	140500	13156690	5840	5840	5840	5840	0
424	20250326	140400	13156690	5840	5840	5840	5840	0
425	20250326	140300	13156690	5840	5840	5840	5840	0
426	20250326	140200	13156690	5840	5840	5840	5840	0
427	20250326	140100	13156690	5840	5840	5840	5840	0
428	20250326	140000	13156690	5840	5840	5840	5840	0
429	20250326	135900	13156690	5840	5840	5840	5840	0
430	20250326	135800	13156690	5840	5840	5840	5840	0
431	20250326	135700	13156690	5840	5840	5840	5840	0
432	20250326	135600	13156690	5840	5840	5840	5840	0
433	20250326	135500	13156690	5840	5840	5840	5840	0
434	20250326	135400	13156690	5840	5840	5840	5840	0
435	20250326	135300	13156690	5840	5840	5840	5840	0
436	20250326	135200	13156690	5840	5840	5840	5840	0
437	20250326	135100	13156690	5840	5840	5840	5840	0
438	20250326	135000	13156690	5840	5840	5840	5840	2
439	20250326	134900	13145010	5780	5780	5780	5780	0
440	20250326	134800	13145010	5780	5780	5780	5780	0
441	20250326	134700	13145010	5780	5780	5780	5780	105
442	20250326	134600	12538110	5780	5780	5780	5780	2
443	20250326	134500	12526550	5930	5930	5930	5930	0
444	20250326	134400	12526550	5930	5930	5930	5930	0
445	20250326	134300	12526550	5930	5930	5930	5930	0
446	20250326	134200	12526550	5930	5930	5930	5930	0
447	20250326	134100	12526550	5930	5930	5930	5930	0
448	20250326	134000	12526550	5930	5930	5930	5930	0
449	20250326	133900	12526550	5930	5930	5930	5930	0
450	20250326	133800	12526550	5930	5930	5930	5930	0
451	20250326	133700	12526550	5930	5930	5930	5930	0
452	20250326	133600	12526550	5930	5930	5930	5930	0
453	20250326	133500	12526550	5930	5930	5930	5930	0
454	20250326	133400	12526550	5930	5930	5930	5930	0
455	20250326	133300	12526550	5930	5930	5930	5930	0
456	20250326	133200	12526550	5930	5930	5930	5930	0
457	20250326	133100	12526550	5930	5930	5930	5930	0
458	20250326	133000	12526550	5930	5930	5930	5930	0
459	20250326	132900	12526550	5930	5930	5930	5930	0
460	20250326	132800	12526550	5930	5930	5930	5930	0
461	20250326	132700	12526550	5930	5930	5930	5930	0
462	20250326	132600	12526550	5930	5930	5930	5930	0
463	20250326	132500	12526550	5930	5930	5930	5930	0
464	20250326	132400	12526550	5930	5930	5930	5930	0
465	20250326	132300	12526550	5930	5930	5930	5930	0
466	20250326	132200	12526550	5930	5930	5930	5930	0
467	20250326	132100	12526550	5930	5930	5930	5930	0
468	20250326	132000	12526550	5930	5930	5930	5930	1
469	20250326	131900	12520620	5700	5930	5930	5700	125
470	20250326	131800	11807890	5770	5770	5770	5770	0
471	20250326	131700	11807890	5770	5770	5770	5770	0
472	20250326	131600	11807890	5770	5770	5770	5770	0
473	20250326	131500	11807890	5770	5770	5770	5770	0
474	20250326	131400	11807890	5770	5750	5770	5750	5
475	20250326	131300	11779080	5770	5770	5770	5770	0
476	20250326	131200	11779080	5770	5770	5770	5770	0
477	20250326	131100	11779080	5770	5770	5770	5770	0
478	20250326	131000	11779080	5770	5770	5770	5770	0
479	20250326	130900	11779080	5770	5770	5770	5770	0
480	20250326	130800	11779080	5770	5770	5770	5770	0
481	20250326	130700	11779080	5770	5770	5770	5770	0
482	20250326	130600	11779080	5770	5770	5770	5770	0
483	20250326	130500	11779080	5770	5770	5770	5770	0
484	20250326	130400	11779080	5770	5770	5770	5770	0
485	20250326	130300	11779080	5770	5770	5770	5770	0
486	20250326	130200	11779080	5770	5770	5770	5770	0
487	20250326	130100	11779080	5770	5770	5770	5770	0
488	20250326	130000	11779080	5770	5770	5770	5770	0
489	20250326	125900	11779080	5770	5770	5770	5770	0
490	20250326	125800	11779080	5770	5770	5770	5770	0
491	20250326	125700	11779080	5770	5770	5770	5770	0
492	20250326	125600	11779080	5770	5770	5770	5770	0
493	20250326	125500	11779080	5770	5770	5770	5770	0
494	20250326	125400	11779080	5770	5770	5770	5770	0
495	20250326	125300	11779080	5770	5820	5820	5770	129
496	20250326	125200	11034600	5820	5820	5820	5820	0
497	20250326	125100	11034600	5820	5820	5820	5820	0
498	20250326	125000	11034600	5820	5820	5820	5820	0
499	20250326	124900	11034600	5820	5820	5820	5820	0
500	20250326	124800	11034600	5820	5820	5820	5820	2
501	20250326	124700	11022960	5820	5820	5820	5820	0
502	20250326	124600	11022960	5820	5830	5830	5820	15
503	20250326	124500	10935600	5940	5940	5940	5940	0
504	20250326	124400	10935600	5940	5940	5940	5940	4
505	20250326	124300	10911840	5950	5950	5950	5950	0
506	20250326	124200	10911840	5950	5950	5950	5950	0
507	20250326	124100	10911840	5950	5950	5950	5950	0
508	20250326	124000	10911840	5950	5950	5950	5950	0
509	20250326	123900	10911840	5950	5950	5950	5950	20
510	20250326	123800	10792840	5970	5970	5970	5970	0
511	20250326	123700	10792840	5970	5990	5990	5970	101
512	20250326	123600	10189850	6120	5720	6120	5720	723
513	20250326	123500	5961550	5720	5680	5720	5680	399
514	20250326	123400	3689010	5650	5650	5650	5650	2
515	20250326	123300	3677710	5650	5650	5650	5650	0
516	20250326	123200	3677710	5650	5650	5650	5650	1
517	20250326	123100	3672060	5650	5650	5650	5650	1
518	20250326	123000	3666410	5650	5650	5650	5650	0
519	20250326	122900	3666410	5650	5650	5650	5650	2
520	20250326	122800	3655110	5650	5650	5650	5650	0
521	20250326	122700	3655110	5650	5650	5650	5650	1
522	20250326	122600	3649460	5660	5660	5660	5660	2
523	20250326	122500	3638140	5660	5660	5660	5660	1
524	20250326	122400	3632480	5650	5650	5650	5650	0
525	20250326	122300	3632480	5650	5650	5650	5650	21
526	20250326	122200	3513830	5650	5650	5650	5650	2
527	20250326	122100	3502530	5650	5650	5650	5650	1
528	20250326	122000	3496880	5660	5660	5660	5660	2
529	20250326	121900	3485560	5660	5660	5660	5660	1
530	20250326	121800	3479900	5650	5650	5650	5650	1
531	20250326	121700	3474250	5650	5650	5650	5650	1
532	20250326	121600	3468600	5660	5660	5660	5660	1
533	20250326	121500	3462940	5660	5660	5660	5660	1
534	20250326	121400	3457280	5660	5660	5660	5660	1
535	20250326	121300	3451620	5660	5660	5660	5660	0
536	20250326	121200	3451620	5660	5660	5660	5660	1
537	20250326	121100	3445960	5650	5650	5650	5650	1
538	20250326	121000	3440310	5650	5650	5650	5650	1
539	20250326	120900	3434660	5650	5650	5650	5650	2
540	20250326	120800	3423360	5650	5660	5660	5650	63
541	20250326	120700	3067400	5660	5690	5690	5660	4
542	20250326	120600	3044710	5670	5670	5670	5670	1
543	20250326	120500	3039040	5670	5670	5670	5670	0
544	20250326	120400	3039040	5670	5670	5670	5670	0
545	20250326	120300	3039040	5670	5670	5670	5670	41
546	20250326	120200	2806570	5700	5700	5700	5700	0
547	20250326	120100	2806570	5700	5700	5700	5700	0
548	20250326	120000	2806570	5700	5700	5700	5700	0
549	20250326	115900	2806570	5700	5700	5700	5700	0
550	20250326	115800	2806570	5700	5700	5700	5700	0
551	20250326	115700	2806570	5700	5700	5700	5700	0
552	20250326	115600	2806570	5700	5700	5700	5700	0
553	20250326	115500	2806570	5700	5700	5700	5700	0
554	20250326	115400	2806570	5700	5700	5700	5700	0
555	20250326	115300	2806570	5700	5700	5700	5700	0
556	20250326	115200	2806570	5700	5700	5700	5700	0
557	20250326	115100	2806570	5700	5700	5700	5700	0
558	20250326	115000	2806570	5700	5700	5700	5700	0
559	20250326	114900	2806570	5700	5700	5700	5700	0
560	20250326	114800	2806570	5700	5700	5700	5700	0
561	20250326	114700	2806570	5700	5700	5700	5700	1
562	20250326	114600	2800870	5650	5650	5650	5650	0
563	20250326	114500	2800870	5650	5650	5650	5650	0
564	20250326	114400	2800870	5650	5650	5650	5650	0
565	20250326	114300	2800870	5650	5650	5650	5650	0
566	20250326	114200	2800870	5650	5650	5650	5650	0
567	20250326	114100	2800870	5650	5650	5650	5650	0
568	20250326	114000	2800870	5650	5660	5660	5650	11
569	20250326	113900	2738670	5660	5660	5660	5660	0
570	20250326	113800	2738670	5660	5660	5660	5660	0
571	20250326	113700	2738670	5660	5660	5660	5660	0
572	20250326	113600	2738670	5660	5660	5660	5660	0
573	20250326	113500	2738670	5660	5660	5660	5660	0
574	20250326	113400	2738670	5660	5660	5660	5660	0
575	20250326	113300	2738670	5660	5660	5660	5660	0
576	20250326	113200	2738670	5660	5660	5660	5660	0
577	20250326	113100	2738670	5660	5680	5680	5660	120
578	20250326	113000	2059180	5700	5700	5700	5700	0
579	20250326	112900	2059180	5700	5700	5700	5700	0
580	20250326	112800	2059180	5700	5700	5700	5700	0
581	20250326	112700	2059180	5700	5700	5700	5700	0
582	20250326	112600	2059180	5700	5700	5700	5700	0
583	20250326	112500	2059180	5700	5700	5700	5700	0
584	20250326	112400	2059180	5700	5700	5700	5700	0
585	20250326	112300	2059180	5700	5700	5700	5700	0
586	20250326	112200	2059180	5700	5700	5700	5700	0
587	20250326	112100	2059180	5700	5700	5700	5700	0
588	20250326	112000	2059180	5700	5700	5700	5700	0
589	20250326	111900	2059180	5700	5700	5700	5700	0
590	20250326	111800	2059180	5700	5700	5700	5700	0
591	20250326	111700	2059180	5700	5700	5700	5700	0
592	20250326	111600	2059180	5700	5700	5700	5700	0
593	20250326	111500	2059180	5700	5700	5700	5700	0
594	20250326	111400	2059180	5700	5700	5700	5700	0
595	20250326	111300	2059180	5700	5700	5700	5700	0
596	20250326	111200	2059180	5700	5700	5700	5700	0
597	20250326	111100	2059180	5700	5700	5700	5700	0
598	20250326	111000	2059180	5700	5700	5700	5700	0
599	20250326	110900	2059180	5700	5700	5700	5700	0
600	20250326	110800	2059180	5700	5700	5700	5700	0
601	20250326	110700	2059180	5700	5700	5700	5700	0
602	20250326	110600	2059180	5700	5700	5700	5700	0
603	20250326	110500	2059180	5700	5700	5700	5700	0
604	20250326	110400	2059180	5700	5700	5700	5700	0
605	20250326	110300	2059180	5700	5700	5700	5700	0
606	20250326	110200	2059180	5700	5700	5700	5700	3
607	20250326	110100	2042080	5680	5680	5680	5680	0
608	20250326	110000	2042080	5680	5680	5680	5680	0
609	20250326	105900	2042080	5680	5680	5680	5680	0
610	20250326	105800	2042080	5680	5680	5680	5680	0
611	20250326	105700	2042080	5680	5680	5680	5680	0
612	20250326	105600	2042080	5680	5680	5680	5680	0
613	20250326	105500	2042080	5680	5700	5700	5680	13
614	20250326	105400	1968120	5700	5700	5700	5700	0
615	20250326	105300	1968120	5700	5700	5700	5700	0
616	20250326	105200	1968120	5700	5700	5700	5700	0
617	20250326	105100	1968120	5700	5700	5700	5700	0
618	20250326	105000	1968120	5700	5700	5700	5700	0
619	20250326	104900	1968120	5700	5700	5700	5700	0
620	20250326	104800	1968120	5700	5700	5700	5700	0
621	20250326	104700	1968120	5700	5700	5700	5700	0
622	20250326	104600	1968120	5700	5700	5700	5700	2
623	20250326	104500	1956720	5700	5700	5700	5700	0
624	20250326	104400	1956720	5700	5700	5700	5700	0
625	20250326	104300	1956720	5700	5700	5700	5700	0
626	20250326	104200	1956720	5700	5700	5700	5700	0
627	20250326	104100	1956720	5700	5700	5700	5700	2
628	20250326	104000	1945320	5700	5700	5700	5700	0
629	20250326	103900	1945320	5700	5700	5700	5700	0
630	20250326	103800	1945320	5700	5700	5700	5700	0
631	20250326	103700	1945320	5700	5700	5700	5700	0
632	20250326	103600	1945320	5700	5700	5700	5700	3
633	20250326	103500	1928220	5700	5700	5700	5700	0
634	20250326	103400	1928220	5700	5700	5700	5700	0
635	20250326	103300	1928220	5700	5700	5700	5700	0
636	20250326	103200	1928220	5700	5700	5700	5700	0
637	20250326	103100	1928220	5700	5700	5700	5700	0
638	20250326	103000	1928220	5700	5700	5700	5700	0
639	20250326	102900	1928220	5700	5700	5700	5700	0
640	20250326	102800	1928220	5700	5700	5700	5700	164
641	20250326	102700	993420	5710	5700	5710	5700	68
642	20250326	102600	605810	5700	5700	5700	5700	0
643	20250326	102500	605810	5700	5710	5710	5700	40
644	20250326	102400	377470	5710	5710	5710	5710	0
645	20250326	102300	377470	5710	5710	5710	5710	0
646	20250326	102200	377470	5710	5710	5710	5710	0
647	20250326	102100	377470	5710	5710	5710	5710	1
648	20250326	102000	371760	5700	5700	5700	5700	14
649	20250326	101900	291960	5710	5710	5710	5710	0
650	20250326	101800	291960	5710	5710	5710	5710	0
651	20250326	101700	291960	5710	5710	5710	5710	0
652	20250326	101600	291960	5710	5710	5710	5710	0
653	20250326	101500	291960	5710	5710	5710	5710	1
654	20250326	101400	286250	5700	5700	5700	5700	0
655	20250326	101300	286250	5700	5700	5700	5700	0
656	20250326	101200	286250	5700	5700	5700	5700	0
657	20250326	101100	286250	5700	5700	5700	5700	0
658	20250326	101000	286250	5700	5700	5700	5700	0
659	20250326	100900	286250	5700	5700	5700	5700	0
660	20250326	100800	286250	5700	5700	5700	5700	0
661	20250326	100700	286250	5700	5700	5700	5700	0
662	20250326	100600	286250	5700	5700	5700	5700	0
663	20250326	100500	286250	5700	5700	5700	5700	2
664	20250326	100400	274850	5670	5670	5670	5670	0
665	20250326	100300	274850	5670	5670	5670	5670	0
666	20250326	100200	274850	5670	5670	5670	5670	1
667	20250326	100100	269180	5700	5700	5700	5700	1
668	20250326	100000	263480	5670	5670	5670	5670	1
669	20250326	095900	257810	5680	5680	5680	5680	1
670	20250326	095800	252130	5680	5710	5710	5680	2
671	20250326	095700	240740	5670	5670	5670	5670	1
672	20250326	095600	235070	5670	5670	5670	5670	1
673	20250326	095500	229400	5730	5730	5730	5730	0
674	20250326	095400	229400	5730	5730	5730	5730	0
675	20250326	095300	229400	5730	5730	5730	5730	0
676	20250326	095200	229400	5730	5730	5730	5730	0
677	20250326	095100	229400	5730	5730	5730	5730	0
678	20250326	095000	229400	5730	5730	5730	5730	0
679	20250326	094900	229400	5730	5730	5730	5730	0
680	20250326	094800	229400	5730	5730	5730	5730	0
681	20250326	094700	229400	5730	5730	5730	5730	0
682	20250326	094600	229400	5730	5730	5730	5730	0
683	20250326	094500	229400	5730	5730	5730	5730	0
684	20250326	094400	229400	5730	5730	5730	5730	0
685	20250326	094300	229400	5730	5730	5730	5730	0
686	20250326	094200	229400	5730	5730	5730	5730	0
687	20250326	094100	229400	5730	5730	5730	5730	0
688	20250326	094000	229400	5730	5730	5730	5730	0
689	20250326	093900	229400	5730	5730	5730	5730	1
690	20250326	093800	223670	5670	5680	5680	5670	3
691	20250326	093700	206640	5760	5760	5760	5760	0
692	20250326	093600	206640	5760	5760	5760	5760	0
693	20250326	093500	206640	5760	5760	5760	5760	0
694	20250326	093400	206640	5760	5760	5760	5760	0
695	20250326	093300	206640	5760	5760	5760	5760	0
696	20250326	093200	206640	5760	5760	5760	5760	0
697	20250326	093100	206640	5760	5760	5760	5760	0
698	20250326	093000	206640	5760	5760	5760	5760	0
699	20250326	092900	206640	5760	5760	5760	5760	0
700	20250326	092800	206640	5760	5760	5760	5760	0
701	20250326	092700	206640	5760	5760	5760	5760	0
702	20250326	092600	206640	5760	5760	5760	5760	0
703	20250326	092500	206640	5760	5760	5760	5760	0
704	20250326	092400	206640	5760	5760	5760	5760	0
705	20250326	092300	206640	5760	5760	5760	5760	0
706	20250326	092200	206640	5760	5760	5760	5760	0
707	20250326	092100	206640	5760	5760	5760	5760	0
708	20250326	092000	206640	5760	5760	5760	5760	0
709	20250326	091900	206640	5760	5760	5760	5760	0
710	20250326	091800	206640	5760	5760	5760	5760	0
711	20250326	091700	206640	5760	5760	5760	5760	0
712	20250326	091600	206640	5760	5760	5760	5760	0
713	20250326	091500	206640	5760	5760	5760	5760	0
714	20250326	091400	206640	5760	5760	5760	5760	2
715	20250326	091300	195120	5760	5760	5760	5760	0
716	20250326	091200	195120	5760	5760	5760	5760	0
717	20250326	091100	195120	5760	5760	5760	5760	0
718	20250326	091000	195120	5760	5760	5760	5760	1
719	20250326	090900	189360	5770	5770	5770	5770	1
720	20250326	090800	183590	5740	5740	5740	5740	0
721	20250326	090700	183590	5740	5740	5740	5740	0
722	20250326	090600	183590	5740	5740	5740	5740	0
723	20250326	090500	183590	5740	5740	5740	5740	0
724	20250326	090400	183590	5740	5740	5740	5740	29
725	20250326	090300	17130	5740	5740	5740	5740	0
726	20250326	090200	17130	5740	5740	5740	5740	1
727	20250326	090100	11390	5740	5740	5740	5740	1
728	20250326	090000	5650	5650	5650	5650	5650	1