KissMeData/011700/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	185700	174779470	2970	2970	2970	2970	118
3	20250326	185600	174779470	2970	2970	2970	2970	0
4	20250326	185500	174779470	2970	2970	2970	2970	0
5	20250326	185400	174779470	2970	2970	2970	2970	0
6	20250326	185300	174779470	2970	2970	2970	2970	0
7	20250326	185200	174779470	2970	2970	2970	2970	0
8	20250326	185100	174779470	2970	2970	2970	2970	0
9	20250326	185000	174779470	2970	2970	2970	2970	0
10	20250326	184900	174779470	2970	2970	2970	2970	0
11	20250326	184800	174779470	2970	2970	2970	2970	0
12	20250326	184700	174779470	2970	2970	2970	2970	0
13	20250326	184600	174779470	2970	2970	2970	2970	0
14	20250326	184500	174779470	2970	2970	2970	2970	0
15	20250326	184400	174779470	2970	2970	2970	2970	0
16	20250326	184300	174779470	2970	2970	2970	2970	0
17	20250326	184200	174779470	2970	2970	2970	2970	0
18	20250326	184100	174779470	2970	2970	2970	2970	0
19	20250326	184000	174779470	2970	2970	2970	2970	0
20	20250326	183900	174779470	2970	2970	2970	2970	0
21	20250326	183800	174779470	2970	2970	2970	2970	0
22	20250326	183700	174779470	2970	2970	2970	2970	0
23	20250326	183600	174779470	2970	2970	2970	2970	0
24	20250326	183500	174779470	2970	2970	2970	2970	0
25	20250326	183400	174779470	2970	2970	2970	2970	0
26	20250326	183300	174779470	2970	2970	2970	2970	0
27	20250326	183200	174779470	2970	2970	2970	2970	0
28	20250326	183100	174779470	2970	2970	2970	2970	0
29	20250326	183000	174779470	2970	2970	2970	2970	0
30	20250326	182900	174779470	2970	2970	2970	2970	0
31	20250326	182800	174779470	2970	2970	2970	2970	0
32	20250326	182700	174779470	2970	2970	2970	2970	118
33	20250326	182600	174779470	2970	2970	2970	2970	0
34	20250326	182500	174779470	2970	2970	2970	2970	0
35	20250326	182400	174779470	2970	2970	2970	2970	0
36	20250326	182300	174779470	2970	2970	2970	2970	0
37	20250326	182200	174779470	2970	2970	2970	2970	0
38	20250326	182100	174779470	2970	2970	2970	2970	0
39	20250326	182000	174779470	2970	2970	2970	2970	0
40	20250326	181900	174779470	2970	2970	2970	2970	0
41	20250326	181800	174779470	2970	2970	2970	2970	0
42	20250326	181700	174779470	2970	2970	2970	2970	0
43	20250326	181600	174779470	2970	2970	2970	2970	0
44	20250326	181500	174779470	2970	2970	2970	2970	0
45	20250326	181400	174779470	2970	2970	2970	2970	0
46	20250326	181300	174779470	2970	2970	2970	2970	0
47	20250326	181200	174779470	2970	2970	2970	2970	0
48	20250326	181100	174779470	2970	2970	2970	2970	0
49	20250326	181000	174779470	2970	2970	2970	2970	0
50	20250326	180900	174779470	2970	2970	2970	2970	0
51	20250326	180800	174779470	2970	2970	2970	2970	0
52	20250326	180700	174779470	2970	2970	2970	2970	0
53	20250326	180600	174779470	2970	2970	2970	2970	0
54	20250326	180500	174779470	2970	2970	2970	2970	0
55	20250326	180400	174779470	2970	2970	2970	2970	0
56	20250326	180300	174779470	2970	2970	2970	2970	0
57	20250326	180200	174779470	2970	2970	2970	2970	0
58	20250326	180100	174779470	2970	2970	2970	2970	0
59	20250326	180000	174779470	2970	2970	2970	2970	0
60	20250326	175900	174779470	2970	2970	2970	2970	0
61	20250326	175800	174779470	2970	2970	2970	2970	0
62	20250326	175700	174779470	2970	2970	2970	2970	118
63	20250326	175600	174779470	2970	2970	2970	2970	0
64	20250326	175500	174779470	2970	2970	2970	2970	0
65	20250326	175400	174779470	2970	2970	2970	2970	0
66	20250326	175300	174779470	2970	2970	2970	2970	0
67	20250326	175200	174779470	2970	2970	2970	2970	0
68	20250326	175100	174779470	2970	2970	2970	2970	0
69	20250326	175000	174779470	2970	2970	2970	2970	0
70	20250326	174900	174779470	2970	2970	2970	2970	0
71	20250326	174800	174779470	2970	2970	2970	2970	0
72	20250326	174700	174779470	2970	2970	2970	2970	0
73	20250326	174600	174779470	2970	2970	2970	2970	0
74	20250326	174500	174779470	2970	2970	2970	2970	0
75	20250326	174400	174779470	2970	2970	2970	2970	0
76	20250326	174300	174779470	2970	2970	2970	2970	0
77	20250326	174200	174779470	2970	2970	2970	2970	0
78	20250326	174100	174779470	2970	2970	2970	2970	0
79	20250326	174000	174779470	2970	2970	2970	2970	0
80	20250326	173900	174779470	2970	2970	2970	2970	0
81	20250326	173800	174779470	2970	2970	2970	2970	0
82	20250326	173700	174779470	2970	2970	2970	2970	0
83	20250326	173600	174779470	2970	2970	2970	2970	0
84	20250326	173500	174779470	2970	2970	2970	2970	0
85	20250326	173400	174779470	2970	2970	2970	2970	0
86	20250326	173300	174779470	2970	2970	2970	2970	0
87	20250326	173200	174779470	2970	2970	2970	2970	0
88	20250326	173100	174779470	2970	2970	2970	2970	0
89	20250326	173000	174779470	2970	2970	2970	2970	0
90	20250326	172900	174779470	2970	2970	2970	2970	0
91	20250326	172800	174779470	2970	2970	2970	2970	0
92	20250326	172700	174779470	2970	2970	2970	2970	118
93	20250326	172600	174779470	2970	2970	2970	2970	0
94	20250326	172500	174779470	2970	2970	2970	2970	0
95	20250326	172400	174779470	2970	2970	2970	2970	0
96	20250326	172300	174779470	2970	2970	2970	2970	0
97	20250326	172200	174779470	2970	2970	2970	2970	0
98	20250326	172100	174779470	2970	2970	2970	2970	0
99	20250326	172000	174779470	2970	2970	2970	2970	0
100	20250326	171900	174779470	2970	2970	2970	2970	0
101	20250326	171800	174779470	2970	2970	2970	2970	0
102	20250326	171700	174779470	2970	2970	2970	2970	0
103	20250326	171600	174779470	2970	2970	2970	2970	0
104	20250326	171500	174779470	2970	2970	2970	2970	0
105	20250326	171400	174779470	2970	2970	2970	2970	0
106	20250326	171300	174779470	2970	2970	2970	2970	0
107	20250326	171200	174779470	2970	2970	2970	2970	0
108	20250326	171100	174779470	2970	2970	2970	2970	0
109	20250326	171000	174779470	2970	2970	2970	2970	0
110	20250326	170900	174779470	2970	2970	2970	2970	0
111	20250326	170800	174779470	2970	2970	2970	2970	0
112	20250326	170700	174779470	2970	2970	2970	2970	0
113	20250326	170600	174779470	2970	2970	2970	2970	0
114	20250326	170500	174779470	2970	2970	2970	2970	0
115	20250326	170400	174779470	2970	2970	2970	2970	0
116	20250326	170300	174779470	2970	2970	2970	2970	0
117	20250326	170200	174779470	2970	2970	2970	2970	0
118	20250326	170100	174779470	2970	2970	2970	2970	0
119	20250326	170000	174779470	2970	2970	2970	2970	0
120	20250326	165900	174779470	2970	2970	2970	2970	0
121	20250326	165800	174779470	2970	2970	2970	2970	0
122	20250326	165700	174779470	2970	2970	2970	2970	118
123	20250326	165600	174779470	2970	2970	2970	2970	0
124	20250326	165500	174779470	2970	2970	2970	2970	0
125	20250326	165400	174779470	2970	2970	2970	2970	0
126	20250326	165300	174779470	2970	2970	2970	2970	0
127	20250326	165200	174779470	2970	2970	2970	2970	0
128	20250326	165100	174779470	2970	2970	2970	2970	0
129	20250326	165000	174779470	2970	2970	2970	2970	0
130	20250326	164900	174779470	2970	2970	2970	2970	0
131	20250326	164800	174779470	2970	2970	2970	2970	0
132	20250326	164700	174779470	2970	2970	2970	2970	0
133	20250326	164600	174779470	2970	2970	2970	2970	0
134	20250326	164500	174779470	2970	2970	2970	2970	0
135	20250326	164400	174779470	2970	2970	2970	2970	0
136	20250326	164300	174779470	2970	2970	2970	2970	0
137	20250326	164200	174779470	2970	2970	2970	2970	0
138	20250326	164100	174779470	2970	2970	2970	2970	0
139	20250326	164000	174779470	2970	2970	2970	2970	0
140	20250326	163900	174779470	2970	2970	2970	2970	0
141	20250326	163800	174779470	2970	2970	2970	2970	0
142	20250326	163700	174779470	2970	2970	2970	2970	0
143	20250326	163600	174779470	2970	2970	2970	2970	0
144	20250326	163500	174779470	2970	2970	2970	2970	0
145	20250326	163400	174779470	2970	2970	2970	2970	0
146	20250326	163300	174779470	2970	2970	2970	2970	0
147	20250326	163200	174779470	2970	2970	2970	2970	0
148	20250326	163100	174779470	2970	2970	2970	2970	0
149	20250326	163000	174779470	2970	2970	2970	2970	0
150	20250326	162900	174779470	2970	2970	2970	2970	0
151	20250326	162800	174779470	2970	2970	2970	2970	0
152	20250326	162700	174779470	2970	2970	2970	2970	118
153	20250326	162600	174779470	2970	2970	2970	2970	0
154	20250326	162500	174779470	2970	2970	2970	2970	0
155	20250326	162400	174779470	2970	2970	2970	2970	0
156	20250326	162300	174779470	2970	2970	2970	2970	0
157	20250326	162200	174779470	2970	2970	2970	2970	0
158	20250326	162100	174779470	2970	2970	2970	2970	0
159	20250326	162000	174779470	2970	2970	2970	2970	0
160	20250326	161900	174779470	2970	2970	2970	2970	0
161	20250326	161800	174779470	2970	2970	2970	2970	0
162	20250326	161700	174779470	2970	2970	2970	2970	0
163	20250326	161600	174779470	2970	2970	2970	2970	0
164	20250326	161500	174779470	2970	2970	2970	2970	0
165	20250326	161400	174779470	2970	2970	2970	2970	0
166	20250326	161300	174779470	2970	2970	2970	2970	0
167	20250326	161200	174779470	2970	2970	2970	2970	0
168	20250326	161100	174779470	2970	2970	2970	2970	0
169	20250326	161000	174779470	2970	2970	2970	2970	0
170	20250326	160900	174779470	2970	2970	2970	2970	0
171	20250326	160800	174779470	2970	2970	2970	2970	0
172	20250326	160700	174779470	2970	2970	2970	2970	0
173	20250326	160600	174779470	2970	2970	2970	2970	0
174	20250326	160500	174779470	2970	2970	2970	2970	0
175	20250326	160400	174779470	2970	2970	2970	2970	0
176	20250326	160300	174779470	2970	2970	2970	2970	0
177	20250326	160200	174779470	2970	2970	2970	2970	0
178	20250326	160100	174779470	2970	2970	2970	2970	0
179	20250326	160000	174779470	2970	2970	2970	2970	0
180	20250326	155900	174779470	2970	2970	2970	2970	0
181	20250326	155800	174779470	2970	2970	2970	2970	0
182	20250326	155700	174779470	2970	2970	2970	2970	118
183	20250326	155600	174779470	2970	2970	2970	2970	0
184	20250326	155500	174779470	2970	2970	2970	2970	0
185	20250326	155400	174779470	2970	2970	2970	2970	0
186	20250326	155300	174779470	2970	2970	2970	2970	0
187	20250326	155200	174779470	2970	2970	2970	2970	0
188	20250326	155100	174779470	2970	2970	2970	2970	0
189	20250326	155000	174779470	2970	2970	2970	2970	0
190	20250326	154900	174779470	2970	2970	2970	2970	0
191	20250326	154800	174779470	2970	2970	2970	2970	0
192	20250326	154700	174779470	2970	2970	2970	2970	0
193	20250326	154600	174779470	2970	2970	2970	2970	0
194	20250326	154500	174779470	2970	2970	2970	2970	0
195	20250326	154400	174779470	2970	2970	2970	2970	0
196	20250326	154300	174779470	2970	2970	2970	2970	0
197	20250326	154200	174779470	2970	2970	2970	2970	0
198	20250326	154100	174779470	2970	2970	2970	2970	0
199	20250326	154000	174779470	2970	2970	2970	2970	0
200	20250326	153900	174779470	2970	2970	2970	2970	0
201	20250326	153800	174779470	2970	2970	2970	2970	0
202	20250326	153700	174779470	2970	2970	2970	2970	0
203	20250326	153600	174779470	2970	2970	2970	2970	0
204	20250326	153500	174779470	2970	2970	2970	2970	0
205	20250326	153400	174779470	2970	2970	2970	2970	0
206	20250326	153300	174779470	2970	2970	2970	2970	0
207	20250326	153200	174779470	2970	2970	2970	2970	0
208	20250326	153100	174779470	2970	2970	2970	2970	0
209	20250326	153000	174779470	2970	2970	2970	2970	118
210	20250326	152900	174429010	2970	2970	2970	2970	0
211	20250326	152800	174429010	2970	2970	2970	2970	0
212	20250326	152700	174429010	2970	2970	2970	2970	0
213	20250326	152600	174429010	2970	2970	2970	2970	0
214	20250326	152500	174429010	2970	2970	2970	2970	0
215	20250326	152400	174429010	2970	2970	2970	2970	0
216	20250326	152300	174429010	2970	2970	2970	2970	0
217	20250326	152200	174429010	2970	2970	2970	2970	0
218	20250326	152100	174429010	2970	2970	2970	2970	0
219	20250326	152000	174429010	2970	2970	2970	2970	0
220	20250326	151900	174429010	2970	2970	2970	2970	201
221	20250326	151800	173832040	2960	2960	2960	2960	400
222	20250326	151700	172648040	2960	2970	2970	2960	136
223	20250326	151600	172244690	2970	2970	2970	2970	0
224	20250326	151500	172244690	2970	2970	2970	2970	114
225	20250326	151400	171906110	2970	2970	2970	2970	150
226	20250326	151300	171460610	2970	2970	2970	2970	99
227	20250326	151200	171166580	2975	2975	2975	2975	0
228	20250326	151100	171166580	2975	2975	2975	2975	0
229	20250326	151000	171166580	2975	2975	2975	2975	0
230	20250326	150900	171166580	2975	2960	2975	2960	596
231	20250326	150800	169397920	2975	2975	2975	2975	4
232	20250326	150700	169386020	2960	2960	2960	2960	266
233	20250326	150600	168598660	2960	2960	2960	2960	0
234	20250326	150500	168598660	2960	2960	2960	2960	0
235	20250326	150400	168598660	2960	2960	2960	2960	20
236	20250326	150300	168539460	2975	2975	2975	2975	0
237	20250326	150200	168539460	2975	2960	2975	2960	622
238	20250326	150100	166692010	2975	2975	2975	2975	0
239	20250326	150000	166692010	2975	2975	2975	2975	163
240	20250326	145900	166207085	2975	2975	2975	2975	0
241	20250326	145800	166207085	2975	2975	2975	2975	0
242	20250326	145700	166207085	2975	2975	2975	2975	0
243	20250326	145600	166207085	2975	2975	2975	2975	0
244	20250326	145500	166207085	2975	2975	2975	2975	175
245	20250326	145400	165686460	2975	2975	2975	2975	1
246	20250326	145300	165683485	2970	2970	2970	2970	67
247	20250326	145200	165484495	2960	2960	2960	2960	0
248	20250326	145100	165484495	2960	2960	2960	2960	500
249	20250326	145000	164004495	2960	2960	2960	2960	10
250	20250326	144900	163974895	2970	2970	2970	2970	136
251	20250326	144800	163570975	2970	2970	2970	2970	0
252	20250326	144700	163570975	2970	2970	2970	2970	0
253	20250326	144600	163570975	2970	2970	2970	2970	0
254	20250326	144500	163570975	2970	2965	2970	2965	2115
255	20250326	144400	157296495	2960	2960	2965	2960	1370
256	20250326	144300	153241250	2965	2965	2965	2965	0
257	20250326	144200	153241250	2965	2965	2965	2965	0
258	20250326	144100	153241250	2965	2965	2965	2965	5
259	20250326	144000	153226425	2965	2965	2965	2965	0
260	20250326	143900	153226425	2965	2965	2965	2965	0
261	20250326	143800	153226425	2965	2965	2965	2965	0
262	20250326	143700	153226425	2965	2965	2965	2965	0
263	20250326	143600	153226425	2965	2965	2965	2965	0
264	20250326	143500	153226425	2965	2965	2965	2965	0
265	20250326	143400	153226425	2965	2965	2965	2965	0
266	20250326	143300	153226425	2965	2965	2965	2965	0
267	20250326	143200	153226425	2965	2965	2965	2965	0
268	20250326	143100	153226425	2965	2965	2965	2965	0
269	20250326	143000	153226425	2965	2965	2965	2965	0
270	20250326	142900	153226425	2965	2965	2965	2965	322
271	20250326	142800	152271695	2965	2965	2965	2965	0
272	20250326	142700	152271695	2965	2965	2965	2965	0
273	20250326	142600	152271695	2965	2965	2965	2965	0
274	20250326	142500	152271695	2965	2965	2965	2965	0
275	20250326	142400	152271695	2965	2965	2965	2965	0
276	20250326	142300	152271695	2965	2965	2965	2965	10
277	20250326	142200	152242045	2960	2960	2960	2960	0
278	20250326	142100	152242045	2960	2960	2960	2960	0
279	20250326	142000	152242045	2960	2960	2960	2960	0
280	20250326	141900	152242045	2960	2960	2960	2960	0
281	20250326	141800	152242045	2960	2960	2960	2960	0
282	20250326	141700	152242045	2960	2960	2960	2960	0
283	20250326	141600	152242045	2960	2960	2960	2960	0
284	20250326	141500	152242045	2960	2960	2960	2960	0
285	20250326	141400	152242045	2960	2960	2960	2960	0
286	20250326	141300	152242045	2960	2960	2960	2960	0
287	20250326	141200	152242045	2960	2960	2960	2960	3
288	20250326	141100	152233165	2970	2970	2970	2970	0
289	20250326	141000	152233165	2970	2970	2970	2970	0
290	20250326	140900	152233165	2970	2970	2970	2970	1
291	20250326	140800	152230195	2960	2960	2960	2960	0
292	20250326	140700	152230195	2960	2960	2960	2960	0
293	20250326	140600	152230195	2960	2960	2960	2960	0
294	20250326	140500	152230195	2960	2960	2960	2960	0
295	20250326	140400	152230195	2960	2960	2960	2960	0
296	20250326	140300	152230195	2960	2960	2960	2960	0
297	20250326	140200	152230195	2960	2960	2960	2960	38
298	20250326	140100	152117715	2970	2970	2970	2970	0
299	20250326	140000	152117715	2970	2970	2970	2970	0
300	20250326	135900	152117715	2970	2970	2970	2970	0
301	20250326	135800	152117715	2970	2970	2970	2970	0
302	20250326	135700	152117715	2970	2970	2970	2970	0
303	20250326	135600	152117715	2970	2970	2970	2970	0
304	20250326	135500	152117715	2970	2970	2970	2970	0
305	20250326	135400	152117715	2970	2970	2970	2970	0
306	20250326	135300	152117715	2970	2970	2970	2970	2
307	20250326	135200	152111775	2965	2965	2965	2965	0
308	20250326	135100	152111775	2965	2965	2965	2965	809
309	20250326	135000	149713090	2965	2965	2965	2965	0
310	20250326	134900	149713090	2965	2965	2965	2965	190
311	20250326	134800	149149740	2965	2965	2965	2965	1
312	20250326	134700	149146775	2960	2960	2960	2960	19
313	20250326	134600	149090535	2965	2965	2965	2965	0
314	20250326	134500	149090535	2965	2965	2965	2965	1495
315	20250326	134400	144657860	2955	2955	2955	2955	0
316	20250326	134300	144657860	2955	2955	2955	2955	0
317	20250326	134200	144657860	2955	2955	2955	2955	0
318	20250326	134100	144657860	2955	2960	2960	2955	2000
319	20250326	134000	138745760	2965	2965	2965	2965	10
320	20250326	133900	138716110	2965	2965	2965	2965	0
321	20250326	133800	138716110	2965	2965	2965	2965	18
322	20250326	133700	138662740	2960	2960	2960	2960	42
323	20250326	133600	138538420	2960	2960	2960	2960	421
324	20250326	133500	137292260	2965	2965	2965	2965	0
325	20250326	133400	137292260	2965	2965	2965	2965	0
326	20250326	133300	137292260	2965	2965	2965	2965	0
327	20250326	133200	137292260	2965	2965	2965	2965	0
328	20250326	133100	137292260	2965	2965	2965	2965	0
329	20250326	133000	137292260	2965	2965	2965	2965	2
330	20250326	132900	137286330	2965	2965	2965	2965	0
331	20250326	132800	137286330	2965	2965	2965	2965	0
332	20250326	132700	137286330	2965	2965	2965	2965	0
333	20250326	132600	137286330	2965	2965	2965	2965	0
334	20250326	132500	137286330	2965	2965	2965	2965	181
335	20250326	132400	136749665	2965	2965	2965	2965	0
336	20250326	132300	136749665	2965	2965	2965	2965	0
337	20250326	132200	136749665	2965	2965	2965	2965	0
338	20250326	132100	136749665	2965	2965	2965	2965	0
339	20250326	132000	136749665	2965	2965	2965	2965	0
340	20250326	131900	136749665	2965	2965	2965	2965	0
341	20250326	131800	136749665	2965	2960	2965	2960	11
342	20250326	131700	136717100	2965	2960	2965	2960	15
343	20250326	131600	136672675	2965	2960	2965	2960	2
344	20250326	131500	136666750	2965	2965	2965	2965	0
345	20250326	131400	136666750	2965	2965	2965	2965	0
346	20250326	131300	136666750	2965	2965	2965	2965	0
347	20250326	131200	136666750	2965	2965	2965	2965	0
348	20250326	131100	136666750	2965	2965	2965	2965	0
349	20250326	131000	136666750	2965	2965	2965	2965	0
350	20250326	130900	136666750	2965	2965	2965	2965	0
351	20250326	130800	136666750	2965	2965	2965	2965	0
352	20250326	130700	136666750	2965	2965	2965	2965	0
353	20250326	130600	136666750	2965	2965	2965	2965	0
354	20250326	130500	136666750	2965	2965	2965	2965	0
355	20250326	130400	136666750	2965	2965	2965	2965	0
356	20250326	130300	136666750	2965	2965	2965	2965	0
357	20250326	130200	136666750	2965	2965	2965	2965	0
358	20250326	130100	136666750	2965	2965	2965	2965	0
359	20250326	130000	136666750	2965	2965	2965	2965	0
360	20250326	125900	136666750	2965	2965	2965	2965	0
361	20250326	125800	136666750	2965	2965	2965	2965	1
362	20250326	125700	136663785	2955	2955	2955	2955	0
363	20250326	125600	136663785	2955	2955	2955	2955	0
364	20250326	125500	136663785	2955	2960	2960	2955	326
365	20250326	125400	135698830	2960	2960	2960	2960	0
366	20250326	125300	135698830	2960	2960	2960	2960	0
367	20250326	125200	135698830	2960	2950	2960	2950	2
368	20250326	125100	135692920	2960	2960	2960	2960	0
369	20250326	125000	135692920	2960	2960	2960	2960	2
370	20250326	124900	135687000	2965	2965	2965	2965	0
371	20250326	124800	135687000	2965	2965	2965	2965	0
372	20250326	124700	135687000	2965	2965	2965	2965	0
373	20250326	124600	135687000	2965	2965	2965	2965	1
374	20250326	124500	135684035	2950	2960	2965	2950	2883
375	20250326	124400	127152850	2960	2960	2960	2960	0
376	20250326	124300	127152850	2960	2960	2960	2960	1
377	20250326	124200	127149890	2945	2945	2945	2945	0
378	20250326	124100	127149890	2945	2950	2950	2945	340
379	20250326	124000	126148075	2960	2960	2960	2960	0
380	20250326	123900	126148075	2960	2960	2960	2960	0
381	20250326	123800	126148075	2960	2960	2960	2960	0
382	20250326	123700	126148075	2960	2960	2960	2960	306
383	20250326	123600	125242315	2960	2960	2960	2960	0
384	20250326	123500	125242315	2960	2960	2960	2960	0
385	20250326	123400	125242315	2960	2960	2960	2960	0
386	20250326	123300	125242315	2960	2960	2960	2960	0
387	20250326	123200	125242315	2960	2960	2960	2960	7
388	20250326	123100	125221595	2960	2960	2960	2960	0
389	20250326	123000	125221595	2960	2960	2960	2960	0
390	20250326	122900	125221595	2960	2960	2960	2960	0
391	20250326	122800	125221595	2960	2960	2960	2960	20
392	20250326	122700	125162395	2960	2960	2960	2960	1
393	20250326	122600	125159435	2950	2950	2950	2950	0
394	20250326	122500	125159435	2950	2950	2950	2950	0
395	20250326	122400	125159435	2950	2950	2950	2950	0
396	20250326	122300	125159435	2950	2950	2950	2950	0
397	20250326	122200	125159435	2950	2950	2950	2950	0
398	20250326	122100	125159435	2950	2950	2950	2950	0
399	20250326	122000	125159435	2950	2950	2950	2950	500
400	20250326	121900	123684435	2950	2950	2950	2950	500
401	20250326	121800	122209435	2950	2950	2950	2950	0
402	20250326	121700	122209435	2950	2955	2955	2950	500
403	20250326	121600	120734160	2960	2960	2960	2960	0
404	20250326	121500	120734160	2960	2960	2960	2960	87
405	20250326	121400	120476640	2960	2960	2960	2960	0
406	20250326	121300	120476640	2960	2960	2960	2960	106
407	20250326	121200	120162880	2960	2960	2960	2960	0
408	20250326	121100	120162880	2960	2960	2960	2960	0
409	20250326	121000	120162880	2960	2960	2960	2960	0
410	20250326	120900	120162880	2960	2960	2960	2960	0
411	20250326	120800	120162880	2960	2960	2960	2960	0
412	20250326	120700	120162880	2960	2960	2960	2960	0
413	20250326	120600	120162880	2960	2960	2960	2960	0
414	20250326	120500	120162880	2960	2960	2960	2960	0
415	20250326	120400	120162880	2960	2960	2960	2960	0
416	20250326	120300	120162880	2960	2960	2960	2960	0
417	20250326	120200	120162880	2960	2960	2960	2960	0
418	20250326	120100	120162880	2960	2960	2960	2960	1
419	20250326	120000	120159920	2960	2960	2960	2960	1
420	20250326	115900	120156960	2950	2950	2950	2950	0
421	20250326	115800	120156960	2950	2950	2950	2950	1000
422	20250326	115700	117206960	2955	2955	2955	2955	65
423	20250326	115600	117014885	2955	2955	2955	2955	0
424	20250326	115500	117014885	2955	2955	2955	2955	1
425	20250326	115400	117011930	2960	2960	2960	2960	9
426	20250326	115300	116985290	2960	2960	2960	2960	0
427	20250326	115200	116985290	2960	2960	2960	2960	40
428	20250326	115100	116866890	2960	2960	2960	2960	0
429	20250326	115000	116866890	2960	2960	2960	2960	1
430	20250326	114900	116863930	2950	2950	2950	2950	0
431	20250326	114800	116863930	2950	2950	2950	2950	0
432	20250326	114700	116863930	2950	2950	2950	2950	0
433	20250326	114600	116863930	2950	2950	2950	2950	0
434	20250326	114500	116863930	2950	2950	2950	2950	65
435	20250326	114400	116672180	2960	2960	2960	2960	6
436	20250326	114300	116654420	2960	2960	2960	2960	0
437	20250326	114200	116654420	2960	2955	2960	2955	1821
438	20250326	114100	111273335	2955	2955	2955	2955	0
439	20250326	114000	111273335	2955	2955	2955	2955	0
440	20250326	113900	111273335	2955	2955	2955	2955	0
441	20250326	113800	111273335	2955	2955	2955	2955	0
442	20250326	113700	111273335	2955	2955	2955	2955	0
443	20250326	113600	111273335	2955	2955	2955	2955	10
444	20250326	113500	111243785	2950	2950	2950	2950	0
445	20250326	113400	111243785	2950	2950	2950	2950	0
446	20250326	113300	111243785	2950	2950	2950	2950	0
447	20250326	113200	111243785	2950	2950	2950	2950	0
448	20250326	113100	111243785	2950	2950	2950	2950	0
449	20250326	113000	111243785	2950	2950	2950	2950	100
450	20250326	112900	110948785	2950	2950	2950	2950	0
451	20250326	112800	110948785	2950	2950	2950	2950	1975
452	20250326	112700	105122535	2950	2950	2950	2950	0
453	20250326	112600	105122535	2950	2960	2960	2950	1010
454	20250326	112500	102133035	2960	2960	2960	2960	0
455	20250326	112400	102133035	2960	2960	2960	2960	0
456	20250326	112300	102133035	2960	2960	2960	2960	0
457	20250326	112200	102133035	2960	2960	2960	2960	40
458	20250326	112100	102014635	2960	2960	2960	2960	0
459	20250326	112000	102014635	2960	2960	2960	2960	0
460	20250326	111900	102014635	2960	2960	2960	2960	0
461	20250326	111800	102014635	2960	2960	2960	2960	0
462	20250326	111700	102014635	2960	2960	2960	2960	5
463	20250326	111600	101999835	2960	2960	2960	2960	12
464	20250326	111500	101964315	2960	2960	2960	2960	56
465	20250326	111400	101798555	2960	2960	2960	2960	0
466	20250326	111300	101798555	2960	2960	2960	2960	0
467	20250326	111200	101798555	2960	2960	2960	2960	0
468	20250326	111100	101798555	2960	2960	2960	2960	0
469	20250326	111000	101798555	2960	2960	2960	2960	395
470	20250326	110900	100629355	2960	2960	2960	2960	0
471	20250326	110800	100629355	2960	2955	2960	2955	40
472	20250326	110700	100511085	2955	2955	2955	2955	0
473	20250326	110600	100511085	2955	2955	2955	2955	0
474	20250326	110500	100511085	2955	2955	2955	2955	0
475	20250326	110400	100511085	2955	2955	2955	2955	25
476	20250326	110300	100437210	2950	2950	2950	2950	0
477	20250326	110200	100437210	2950	2940	2950	2935	1762
478	20250326	110100	95259495	2935	2945	2945	2935	1413
479	20250326	110000	91108245	2935	2955	2955	2935	1113
480	20250326	105900	87830205	2965	2965	2965	2965	0
481	20250326	105800	87830205	2965	2965	2965	2965	0
482	20250326	105700	87830205	2965	2965	2965	2965	0
483	20250326	105600	87830205	2965	2965	2965	2965	0
484	20250326	105500	87830205	2965	2965	2965	2965	1
485	20250326	105400	87827240	2965	2965	2965	2965	50
486	20250326	105300	87678990	2965	2965	2965	2965	5
487	20250326	105200	87664165	2965	2965	2965	2965	0
488	20250326	105100	87664165	2965	2960	2965	2960	181
489	20250326	105000	87128345	2960	2960	2960	2960	4
490	20250326	104900	87116505	2965	2965	2965	2965	0
491	20250326	104800	87116505	2965	2965	2965	2965	20
492	20250326	104700	87057205	2965	2965	2965	2965	0
493	20250326	104600	87057205	2965	2965	2965	2965	0
494	20250326	104500	87057205	2965	2965	2965	2965	0
495	20250326	104400	87057205	2965	2965	2965	2965	0
496	20250326	104300	87057205	2965	2965	2965	2965	0
497	20250326	104200	87057205	2965	2965	2965	2965	0
498	20250326	104100	87057205	2965	2965	2965	2965	0
499	20250326	104000	87057205	2965	2955	2965	2955	2
500	20250326	103900	87051285	2955	2955	2955	2955	51
501	20250326	103800	86900580	2955	2955	2955	2955	40
502	20250326	103700	86782380	2965	2965	2965	2965	3
503	20250326	103600	86773485	2965	2965	2965	2965	1
504	20250326	103500	86770520	2955	2955	2955	2955	0
505	20250326	103400	86770520	2955	2955	2955	2955	0
506	20250326	103300	86770520	2955	2955	2955	2955	0
507	20250326	103200	86770520	2955	2955	2955	2955	0
508	20250326	103100	86770520	2955	2955	2955	2955	20
509	20250326	103000	86711420	2960	2960	2960	2960	0
510	20250326	102900	86711420	2960	2960	2960	2960	10
511	20250326	102800	86681820	2960	2960	2960	2960	287
512	20250326	102700	85832300	2965	2965	2965	2965	0
513	20250326	102600	85832300	2965	2965	2965	2965	0
514	20250326	102500	85832300	2965	2965	2965	2965	0
515	20250326	102400	85832300	2965	2965	2965	2965	0
516	20250326	102300	85832300	2965	2965	2965	2965	10
517	20250326	102200	85802650	2965	2965	2965	2965	42
518	20250326	102100	85678120	2965	2965	2965	2965	8
519	20250326	102000	85654400	2960	2960	2960	2960	63
520	20250326	101900	85467920	2965	2965	2965	2965	0
521	20250326	101800	85467920	2965	2965	2965	2965	1
522	20250326	101700	85464955	2965	2965	2965	2965	10
523	20250326	101600	85435305	2955	2955	2955	2955	0
524	20250326	101500	85435305	2955	2955	2955	2955	0
525	20250326	101400	85435305	2955	2955	2955	2955	3
526	20250326	101300	85426440	2955	2960	2960	2955	1892
527	20250326	101200	79826125	2955	2955	2955	2955	38
528	20250326	101100	79713835	2950	2950	2955	2950	2363
529	20250326	101000	72734865	2945	2945	2945	2945	101
530	20250326	100900	72437420	2935	2935	2935	2935	0
531	20250326	100800	72437420	2935	2935	2935	2935	0
532	20250326	100700	72437420	2935	2935	2935	2935	63
533	20250326	100600	72252515	2935	2935	2935	2935	0
534	20250326	100500	72252515	2935	2935	2935	2935	61
535	20250326	100400	72073480	2930	2930	2930	2930	0
536	20250326	100300	72073480	2930	2940	2940	2930	2001
537	20250326	100200	66204715	2940	2940	2940	2940	0
538	20250326	100100	66204715	2940	2940	2940	2940	111
539	20250326	100000	65878375	2955	2955	2955	2955	1
540	20250326	095900	65875420	2940	2940	2940	2940	700
541	20250326	095800	63817420	2950	2950	2950	2950	0
542	20250326	095700	63817420	2950	2950	2950	2950	1
543	20250326	095600	63814470	2940	2940	2940	2940	100
544	20250326	095500	63520470	2955	2955	2955	2955	1
545	20250326	095400	63517515	2955	2945	2955	2945	196
546	20250326	095300	62940285	2955	2955	2955	2955	0
547	20250326	095200	62940285	2955	2955	2955	2955	0
548	20250326	095100	62940285	2955	2955	2955	2955	1
549	20250326	095000	62937330	2945	2955	2955	2945	21
550	20250326	094900	62875475	2945	2940	2945	2940	257
551	20250326	094800	62119195	2940	2940	2940	2940	0
552	20250326	094700	62119195	2940	2940	2940	2940	0
553	20250326	094600	62119195	2940	2945	2945	2940	1020
554	20250326	094500	59115345	2945	2945	2945	2945	0
555	20250326	094400	59115345	2945	2945	2945	2930	1014
556	20250326	094300	56129265	2930	2945	2945	2930	1001
557	20250326	094200	53196320	2930	2930	2930	2930	0
558	20250326	094100	53196320	2930	2935	2935	2930	2
559	20250326	094000	53190455	2930	2945	2945	2930	1083
560	20250326	093900	50010790	2945	2945	2945	2945	0
561	20250326	093800	50010790	2945	2945	2945	2940	201
562	20250326	093700	49418870	2940	2940	2940	2940	1285
563	20250326	093600	45640970	2945	2950	2950	2945	1313
564	20250326	093500	41773685	2955	2955	2955	2955	3
565	20250326	093400	41764820	2955	2955	2955	2955	6
566	20250326	093300	41747090	2945	2945	2945	2945	428
567	20250326	093200	40486630	2945	2950	2950	2945	572
568	20250326	093100	38802080	2945	2945	2945	2945	242
569	20250326	093000	38089390	2945	2945	2945	2945	1
570	20250326	092900	38086445	2950	2950	2950	2950	28
571	20250326	092800	38003845	2960	2955	2960	2950	2108
572	20250326	092700	31784800	2965	2965	2965	2965	0
573	20250326	092600	31784800	2965	2965	2965	2965	0
574	20250326	092500	31784800	2965	2950	2965	2950	301
575	20250326	092400	30896835	2955	2955	2955	2955	1738
576	20250326	092300	25761045	2965	2960	2965	2960	122
577	20250326	092200	25399915	2960	2960	2960	2960	0
578	20250326	092100	25399915	2960	2960	2960	2960	203
579	20250326	092000	24799035	2970	2970	2970	2970	0
580	20250326	091900	24799035	2970	2970	2970	2970	0
581	20250326	091800	24799035	2970	2970	2970	2970	4
582	20250326	091700	24787155	2960	2960	2960	2960	430
583	20250326	091600	23514355	2970	2970	2970	2970	10
584	20250326	091500	23484655	2975	2975	2975	2975	3222
585	20250326	091400	13899205	2980	2980	2980	2980	19
586	20250326	091300	13842585	2955	2960	2960	2955	700
587	20250326	091200	11771970	2965	2965	2965	2965	1141
588	20250326	091100	8388905	2965	2965	2965	2965	457
589	20250326	091000	7033900	2965	2975	2975	2965	1174
590	20250326	090900	3552105	2975	2975	2975	2975	25
591	20250326	090800	3477730	2975	2975	2975	2975	1
592	20250326	090700	3474755	2985	2985	2985	2985	1
593	20250326	090600	3471770	2985	2985	2990	2985	4
594	20250326	090500	3459825	2955	2955	2955	2955	0
595	20250326	090400	3459825	2955	2955	2955	2955	0
596	20250326	090300	3459825	2955	2975	2975	2955	1000
597	20250326	090200	494410	2990	2990	2990	2990	3
598	20250326	090100	485440	2960	2960	2960	2960	0
599	20250326	090000	485440	2960	2960	2960	2960	164