KissMeData/078070/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	195200	13962700	9690	9690	9690	9690	99
3	20250326	195100	13962700	9690	9690	9690	9690	0
4	20250326	195000	13962700	9690	9690	9690	9690	0
5	20250326	194900	13962700	9690	9690	9690	9690	0
6	20250326	194800	13962700	9690	9690	9690	9690	0
7	20250326	194700	13962700	9690	9690	9690	9690	0
8	20250326	194600	13962700	9690	9690	9690	9690	0
9	20250326	194500	13962700	9690	9690	9690	9690	0
10	20250326	194400	13962700	9690	9690	9690	9690	0
11	20250326	194300	13962700	9690	9690	9690	9690	0
12	20250326	194200	13962700	9690	9690	9690	9690	0
13	20250326	194100	13962700	9690	9690	9690	9690	0
14	20250326	194000	13962700	9690	9690	9690	9690	0
15	20250326	193900	13962700	9690	9690	9690	9690	0
16	20250326	193800	13962700	9690	9690	9690	9690	0
17	20250326	193700	13962700	9690	9690	9690	9690	0
18	20250326	193600	13962700	9690	9690	9690	9690	0
19	20250326	193500	13962700	9690	9690	9690	9690	0
20	20250326	193400	13962700	9690	9690	9690	9690	0
21	20250326	193300	13962700	9690	9690	9690	9690	0
22	20250326	193200	13962700	9690	9690	9690	9690	0
23	20250326	193100	13962700	9690	9690	9690	9690	0
24	20250326	193000	13962700	9690	9690	9690	9690	0
25	20250326	192900	13962700	9690	9690	9690	9690	0
26	20250326	192800	13962700	9690	9690	9690	9690	0
27	20250326	192700	13962700	9690	9690	9690	9690	0
28	20250326	192600	13962700	9690	9690	9690	9690	0
29	20250326	192500	13962700	9690	9690	9690	9690	0
30	20250326	192400	13962700	9690	9690	9690	9690	0
31	20250326	192300	13962700	9690	9690	9690	9690	0
32	20250326	192200	13962700	9690	9690	9690	9690	99
33	20250326	192100	13962700	9690	9690	9690	9690	0
34	20250326	192000	13962700	9690	9690	9690	9690	0
35	20250326	191900	13962700	9690	9690	9690	9690	0
36	20250326	191800	13962700	9690	9690	9690	9690	0
37	20250326	191700	13962700	9690	9690	9690	9690	0
38	20250326	191600	13962700	9690	9690	9690	9690	0
39	20250326	191500	13962700	9690	9690	9690	9690	0
40	20250326	191400	13962700	9690	9690	9690	9690	0
41	20250326	191300	13962700	9690	9690	9690	9690	0
42	20250326	191200	13962700	9690	9690	9690	9690	0
43	20250326	191100	13962700	9690	9690	9690	9690	0
44	20250326	191000	13962700	9690	9690	9690	9690	0
45	20250326	190900	13962700	9690	9690	9690	9690	0
46	20250326	190800	13962700	9690	9690	9690	9690	0
47	20250326	190700	13962700	9690	9690	9690	9690	0
48	20250326	190600	13962700	9690	9690	9690	9690	0
49	20250326	190500	13962700	9690	9690	9690	9690	0
50	20250326	190400	13962700	9690	9690	9690	9690	0
51	20250326	190300	13962700	9690	9690	9690	9690	0
52	20250326	190200	13962700	9690	9690	9690	9690	0
53	20250326	190100	13962700	9690	9690	9690	9690	0
54	20250326	190000	13962700	9690	9690	9690	9690	0
55	20250326	185900	13962700	9690	9690	9690	9690	0
56	20250326	185800	13962700	9690	9690	9690	9690	0
57	20250326	185700	13962700	9690	9690	9690	9690	0
58	20250326	185600	13962700	9690	9690	9690	9690	0
59	20250326	185500	13962700	9690	9690	9690	9690	0
60	20250326	185400	13962700	9690	9690	9690	9690	0
61	20250326	185300	13962700	9690	9690	9690	9690	0
62	20250326	185200	13962700	9690	9690	9690	9690	99
63	20250326	185100	13962700	9690	9690	9690	9690	0
64	20250326	185000	13962700	9690	9690	9690	9690	0
65	20250326	184900	13962700	9690	9690	9690	9690	0
66	20250326	184800	13962700	9690	9690	9690	9690	0
67	20250326	184700	13962700	9690	9690	9690	9690	0
68	20250326	184600	13962700	9690	9690	9690	9690	0
69	20250326	184500	13962700	9690	9690	9690	9690	0
70	20250326	184400	13962700	9690	9690	9690	9690	0
71	20250326	184300	13962700	9690	9690	9690	9690	0
72	20250326	184200	13962700	9690	9690	9690	9690	0
73	20250326	184100	13962700	9690	9690	9690	9690	0
74	20250326	184000	13962700	9690	9690	9690	9690	0
75	20250326	183900	13962700	9690	9690	9690	9690	0
76	20250326	183800	13962700	9690	9690	9690	9690	0
77	20250326	183700	13962700	9690	9690	9690	9690	0
78	20250326	183600	13962700	9690	9690	9690	9690	0
79	20250326	183500	13962700	9690	9690	9690	9690	0
80	20250326	183400	13962700	9690	9690	9690	9690	0
81	20250326	183300	13962700	9690	9690	9690	9690	0
82	20250326	183200	13962700	9690	9690	9690	9690	0
83	20250326	183100	13962700	9690	9690	9690	9690	0
84	20250326	183000	13962700	9690	9690	9690	9690	0
85	20250326	182900	13962700	9690	9690	9690	9690	0
86	20250326	182800	13962700	9690	9690	9690	9690	0
87	20250326	182700	13962700	9690	9690	9690	9690	0
88	20250326	182600	13962700	9690	9690	9690	9690	0
89	20250326	182500	13962700	9690	9690	9690	9690	0
90	20250326	182400	13962700	9690	9690	9690	9690	0
91	20250326	182300	13962700	9690	9690	9690	9690	0
92	20250326	182200	13962700	9690	9690	9690	9690	99
93	20250326	182100	13962700	9690	9690	9690	9690	0
94	20250326	182000	13962700	9690	9690	9690	9690	0
95	20250326	181900	13962700	9690	9690	9690	9690	0
96	20250326	181800	13962700	9690	9690	9690	9690	0
97	20250326	181700	13962700	9690	9690	9690	9690	0
98	20250326	181600	13962700	9690	9690	9690	9690	0
99	20250326	181500	13962700	9690	9690	9690	9690	0
100	20250326	181400	13962700	9690	9690	9690	9690	0
101	20250326	181300	13962700	9690	9690	9690	9690	0
102	20250326	181200	13962700	9690	9690	9690	9690	0
103	20250326	181100	13962700	9690	9690	9690	9690	0
104	20250326	181000	13962700	9690	9690	9690	9690	0
105	20250326	180900	13962700	9690	9690	9690	9690	0
106	20250326	180800	13962700	9690	9690	9690	9690	0
107	20250326	180700	13962700	9690	9690	9690	9690	0
108	20250326	180600	13962700	9690	9690	9690	9690	0
109	20250326	180500	13962700	9690	9690	9690	9690	0
110	20250326	180400	13962700	9690	9690	9690	9690	0
111	20250326	180300	13962700	9690	9690	9690	9690	0
112	20250326	180200	13962700	9690	9690	9690	9690	0
113	20250326	180100	13962700	9690	9690	9690	9690	0
114	20250326	180000	13962700	9690	9690	9690	9690	0
115	20250326	175900	13962700	9690	9690	9690	9690	0
116	20250326	175800	13962700	9690	9690	9690	9690	0
117	20250326	175700	13962700	9690	9690	9690	9690	0
118	20250326	175600	13962700	9690	9690	9690	9690	0
119	20250326	175500	13962700	9690	9690	9690	9690	0
120	20250326	175400	13962700	9690	9690	9690	9690	0
121	20250326	175300	13962700	9690	9690	9690	9690	0
122	20250326	175200	13962700	9690	9690	9690	9690	99
123	20250326	175100	13962700	9690	9690	9690	9690	0
124	20250326	175000	13962700	9690	9690	9690	9690	0
125	20250326	174900	13962700	9690	9690	9690	9690	0
126	20250326	174800	13962700	9690	9690	9690	9690	0
127	20250326	174700	13962700	9690	9690	9690	9690	0
128	20250326	174600	13962700	9690	9690	9690	9690	0
129	20250326	174500	13962700	9690	9690	9690	9690	0
130	20250326	174400	13962700	9690	9690	9690	9690	0
131	20250326	174300	13962700	9690	9690	9690	9690	0
132	20250326	174200	13962700	9690	9690	9690	9690	0
133	20250326	174100	13962700	9690	9690	9690	9690	0
134	20250326	174000	13962700	9690	9690	9690	9690	0
135	20250326	173900	13962700	9690	9690	9690	9690	0
136	20250326	173800	13962700	9690	9690	9690	9690	0
137	20250326	173700	13962700	9690	9690	9690	9690	0
138	20250326	173600	13962700	9690	9690	9690	9690	0
139	20250326	173500	13962700	9690	9690	9690	9690	0
140	20250326	173400	13962700	9690	9690	9690	9690	0
141	20250326	173300	13962700	9690	9690	9690	9690	0
142	20250326	173200	13962700	9690	9690	9690	9690	0
143	20250326	173100	13962700	9690	9690	9690	9690	0
144	20250326	173000	13962700	9690	9690	9690	9690	0
145	20250326	172900	13962700	9690	9690	9690	9690	0
146	20250326	172800	13962700	9690	9690	9690	9690	0
147	20250326	172700	13962700	9690	9690	9690	9690	0
148	20250326	172600	13962700	9690	9690	9690	9690	0
149	20250326	172500	13962700	9690	9690	9690	9690	0
150	20250326	172400	13962700	9690	9690	9690	9690	0
151	20250326	172300	13962700	9690	9690	9690	9690	0
152	20250326	172200	13962700	9690	9690	9690	9690	99
153	20250326	172100	13962700	9690	9690	9690	9690	0
154	20250326	172000	13962700	9690	9690	9690	9690	0
155	20250326	171900	13962700	9690	9690	9690	9690	0
156	20250326	171800	13962700	9690	9690	9690	9690	0
157	20250326	171700	13962700	9690	9690	9690	9690	0
158	20250326	171600	13962700	9690	9690	9690	9690	0
159	20250326	171500	13962700	9690	9690	9690	9690	0
160	20250326	171400	13962700	9690	9690	9690	9690	0
161	20250326	171300	13962700	9690	9690	9690	9690	0
162	20250326	171200	13962700	9690	9690	9690	9690	0
163	20250326	171100	13962700	9690	9690	9690	9690	0
164	20250326	171000	13962700	9690	9690	9690	9690	0
165	20250326	170900	13962700	9690	9690	9690	9690	0
166	20250326	170800	13962700	9690	9690	9690	9690	0
167	20250326	170700	13962700	9690	9690	9690	9690	0
168	20250326	170600	13962700	9690	9690	9690	9690	0
169	20250326	170500	13962700	9690	9690	9690	9690	0
170	20250326	170400	13962700	9690	9690	9690	9690	0
171	20250326	170300	13962700	9690	9690	9690	9690	0
172	20250326	170200	13962700	9690	9690	9690	9690	0
173	20250326	170100	13962700	9690	9690	9690	9690	0
174	20250326	170000	13962700	9690	9690	9690	9690	0
175	20250326	165900	13962700	9690	9690	9690	9690	0
176	20250326	165800	13962700	9690	9690	9690	9690	0
177	20250326	165700	13962700	9690	9690	9690	9690	0
178	20250326	165600	13962700	9690	9690	9690	9690	0
179	20250326	165500	13962700	9690	9690	9690	9690	0
180	20250326	165400	13962700	9690	9690	9690	9690	0
181	20250326	165300	13962700	9690	9690	9690	9690	0
182	20250326	165200	13962700	9690	9690	9690	9690	99
183	20250326	165100	13962700	9690	9690	9690	9690	0
184	20250326	165000	13962700	9690	9690	9690	9690	0
185	20250326	164900	13962700	9690	9690	9690	9690	0
186	20250326	164800	13962700	9690	9690	9690	9690	0
187	20250326	164700	13962700	9690	9690	9690	9690	0
188	20250326	164600	13962700	9690	9690	9690	9690	0
189	20250326	164500	13962700	9690	9690	9690	9690	0
190	20250326	164400	13962700	9690	9690	9690	9690	0
191	20250326	164300	13962700	9690	9690	9690	9690	0
192	20250326	164200	13962700	9690	9690	9690	9690	0
193	20250326	164100	13962700	9690	9690	9690	9690	0
194	20250326	164000	13962700	9690	9690	9690	9690	0
195	20250326	163900	13962700	9690	9690	9690	9690	0
196	20250326	163800	13962700	9690	9690	9690	9690	0
197	20250326	163700	13962700	9690	9690	9690	9690	0
198	20250326	163600	13962700	9690	9690	9690	9690	0
199	20250326	163500	13962700	9690	9690	9690	9690	0
200	20250326	163400	13962700	9690	9690	9690	9690	0
201	20250326	163300	13962700	9690	9690	9690	9690	0
202	20250326	163200	13962700	9690	9690	9690	9690	0
203	20250326	163100	13962700	9690	9690	9690	9690	0
204	20250326	163000	13962700	9690	9690	9690	9690	0
205	20250326	162900	13962700	9690	9690	9690	9690	0
206	20250326	162800	13962700	9690	9690	9690	9690	0
207	20250326	162700	13962700	9690	9690	9690	9690	0
208	20250326	162600	13962700	9690	9690	9690	9690	0
209	20250326	162500	13962700	9690	9690	9690	9690	0
210	20250326	162400	13962700	9690	9690	9690	9690	0
211	20250326	162300	13962700	9690	9690	9690	9690	0
212	20250326	162200	13962700	9690	9690	9690	9690	99
213	20250326	162100	13962700	9690	9690	9690	9690	0
214	20250326	162000	13962700	9690	9690	9690	9690	0
215	20250326	161900	13962700	9690	9690	9690	9690	0
216	20250326	161800	13962700	9690	9690	9690	9690	0
217	20250326	161700	13962700	9690	9690	9690	9690	0
218	20250326	161600	13962700	9690	9690	9690	9690	0
219	20250326	161500	13962700	9690	9690	9690	9690	0
220	20250326	161400	13962700	9690	9690	9690	9690	0
221	20250326	161300	13962700	9690	9690	9690	9690	0
222	20250326	161200	13962700	9690	9690	9690	9690	0
223	20250326	161100	13962700	9690	9690	9690	9690	0
224	20250326	161000	13962700	9690	9690	9690	9690	0
225	20250326	160900	13962700	9690	9690	9690	9690	0
226	20250326	160800	13962700	9690	9690	9690	9690	0
227	20250326	160700	13962700	9690	9690	9690	9690	0
228	20250326	160600	13962700	9690	9690	9690	9690	0
229	20250326	160500	13962700	9690	9690	9690	9690	0
230	20250326	160400	13962700	9690	9690	9690	9690	0
231	20250326	160300	13962700	9690	9690	9690	9690	0
232	20250326	160200	13962700	9690	9690	9690	9690	0
233	20250326	160100	13962700	9690	9690	9690	9690	0
234	20250326	160000	13962700	9690	9690	9690	9690	0
235	20250326	155900	13962700	9690	9690	9690	9690	0
236	20250326	155800	13962700	9690	9690	9690	9690	0
237	20250326	155700	13962700	9690	9690	9690	9690	0
238	20250326	155600	13962700	9690	9690	9690	9690	0
239	20250326	155500	13962700	9690	9690	9690	9690	0
240	20250326	155400	13962700	9690	9690	9690	9690	0
241	20250326	155300	13962700	9690	9690	9690	9690	0
242	20250326	155200	13962700	9690	9690	9690	9690	99
243	20250326	155100	13962700	9690	9690	9690	9690	0
244	20250326	155000	13962700	9690	9690	9690	9690	0
245	20250326	154900	13962700	9690	9690	9690	9690	0
246	20250326	154800	13962700	9690	9690	9690	9690	0
247	20250326	154700	13962700	9690	9690	9690	9690	0
248	20250326	154600	13962700	9690	9690	9690	9690	0
249	20250326	154500	13962700	9690	9690	9690	9690	0
250	20250326	154400	13962700	9690	9690	9690	9690	0
251	20250326	154300	13962700	9690	9690	9690	9690	0
252	20250326	154200	13962700	9690	9690	9690	9690	0
253	20250326	154100	13962700	9690	9690	9690	9690	0
254	20250326	154000	13962700	9690	9690	9690	9690	0
255	20250326	153900	13962700	9690	9690	9690	9690	0
256	20250326	153800	13962700	9690	9690	9690	9690	0
257	20250326	153700	13962700	9690	9690	9690	9690	0
258	20250326	153600	13962700	9690	9690	9690	9690	0
259	20250326	153500	13962700	9690	9690	9690	9690	0
260	20250326	153400	13962700	9690	9690	9690	9690	0
261	20250326	153300	13962700	9690	9690	9690	9690	0
262	20250326	153200	13962700	9690	9690	9690	9690	0
263	20250326	153100	13962700	9690	9690	9690	9690	0
264	20250326	153000	13962700	9690	9690	9690	9690	99
265	20250326	152900	13003390	9680	9680	9680	9680	0
266	20250326	152800	13003390	9680	9680	9680	9680	0
267	20250326	152700	13003390	9680	9680	9680	9680	0
268	20250326	152600	13003390	9680	9680	9680	9680	0
269	20250326	152500	13003390	9680	9680	9680	9680	0
270	20250326	152400	13003390	9680	9680	9680	9680	0
271	20250326	152300	13003390	9680	9680	9680	9680	0
272	20250326	152200	13003390	9680	9680	9680	9680	0
273	20250326	152100	13003390	9680	9680	9680	9680	0
274	20250326	152000	13003390	9680	9680	9680	9680	0
275	20250326	151900	13003390	9680	9680	9680	9680	0
276	20250326	151800	13003390	9680	9680	9680	9680	0
277	20250326	151700	13003390	9680	9680	9680	9680	0
278	20250326	151600	13003390	9680	9680	9680	9680	0
279	20250326	151500	13003390	9680	9680	9680	9680	5
280	20250326	151400	12954990	9630	9630	9630	9630	0
281	20250326	151300	12954990	9630	9630	9630	9630	0
282	20250326	151200	12954990	9630	9630	9630	9630	0
283	20250326	151100	12954990	9630	9630	9630	9630	0
284	20250326	151000	12954990	9630	9630	9630	9630	0
285	20250326	150900	12954990	9630	9630	9630	9630	0
286	20250326	150800	12954990	9630	9630	9630	9630	0
287	20250326	150700	12954990	9630	9630	9630	9630	0
288	20250326	150600	12954990	9630	9630	9630	9630	0
289	20250326	150500	12954990	9630	9630	9630	9630	0
290	20250326	150400	12954990	9630	9630	9630	9630	0
291	20250326	150300	12954990	9630	9630	9630	9630	0
292	20250326	150200	12954990	9630	9630	9630	9630	0
293	20250326	150100	12954990	9630	9630	9630	9630	0
294	20250326	150000	12954990	9630	9630	9630	9630	7
295	20250326	145900	12887580	9680	9680	9680	9680	0
296	20250326	145800	12887580	9680	9680	9680	9680	0
297	20250326	145700	12887580	9680	9680	9680	9680	0
298	20250326	145600	12887580	9680	9680	9680	9680	0
299	20250326	145500	12887580	9680	9680	9680	9680	0
300	20250326	145400	12887580	9680	9680	9680	9680	0
301	20250326	145300	12887580	9680	9680	9680	9680	0
302	20250326	145200	12887580	9680	9680	9680	9680	1
303	20250326	145100	12877900	9630	9630	9630	9630	0
304	20250326	145000	12877900	9630	9630	9630	9630	7
305	20250326	144900	12810490	9630	9630	9630	9630	0
306	20250326	144800	12810490	9630	9630	9630	9630	0
307	20250326	144700	12810490	9630	9630	9630	9630	0
308	20250326	144600	12810490	9630	9630	9630	9630	0
309	20250326	144500	12810490	9630	9630	9630	9630	143
310	20250326	144400	11433400	9630	9630	9630	9630	0
311	20250326	144300	11433400	9630	9630	9630	9630	87
312	20250326	144200	10595590	9610	9610	9610	9610	0
313	20250326	144100	10595590	9610	9610	9610	9610	7
314	20250326	144000	10528320	9630	9630	9630	9630	2
315	20250326	143900	10509060	9630	9630	9630	9630	0
316	20250326	143800	10509060	9630	9630	9630	9630	0
317	20250326	143700	10509060	9630	9630	9630	9630	10
318	20250326	143600	10412760	9630	9630	9630	9630	11
319	20250326	143500	10306830	9630	9630	9630	9630	10
320	20250326	143400	10210530	9620	9620	9620	9620	0
321	20250326	143300	10210530	9620	9620	9620	9620	4
322	20250326	143200	10172050	9620	9620	9620	9620	3
323	20250326	143100	10143190	9630	9630	9630	9630	0
324	20250326	143000	10143190	9630	9630	9630	9630	0
325	20250326	142900	10143190	9630	9630	9630	9630	0
326	20250326	142800	10143190	9630	9630	9630	9630	1
327	20250326	142700	10133560	9630	9630	9630	9630	0
328	20250326	142600	10133560	9630	9630	9630	9630	0
329	20250326	142500	10133560	9630	9630	9630	9630	5
330	20250326	142400	10085410	9630	9630	9630	9630	1
331	20250326	142300	10075780	9620	9620	9620	9620	7
332	20250326	142200	10008440	9630	9630	9630	9630	16
333	20250326	142100	9854360	9630	9630	9630	9630	0
334	20250326	142000	9854360	9630	9630	9630	9630	0
335	20250326	141900	9854360	9630	9630	9630	9630	0
336	20250326	141800	9854360	9630	9630	9630	9630	0
337	20250326	141700	9854360	9630	9630	9630	9630	0
338	20250326	141600	9854360	9630	9630	9630	9630	0
339	20250326	141500	9854360	9630	9630	9630	9630	18
340	20250326	141400	9681020	9620	9620	9620	9620	7
341	20250326	141300	9613680	9630	9630	9630	9630	1
342	20250326	141200	9604050	9630	9630	9630	9630	0
343	20250326	141100	9604050	9630	9630	9630	9630	0
344	20250326	141000	9604050	9630	9630	9630	9630	0
345	20250326	140900	9604050	9630	9630	9630	9630	0
346	20250326	140800	9604050	9630	9630	9630	9630	0
347	20250326	140700	9604050	9630	9630	9630	9630	1
348	20250326	140600	9594420	9630	9630	9630	9630	0
349	20250326	140500	9594420	9630	9630	9630	9630	1
350	20250326	140400	9584790	9630	9630	9630	9630	0
351	20250326	140300	9584790	9630	9630	9630	9630	0
352	20250326	140200	9584790	9630	9630	9630	9630	0
353	20250326	140100	9584790	9630	9630	9630	9630	5
354	20250326	140000	9536640	9630	9630	9630	9630	0
355	20250326	135900	9536640	9630	9630	9630	9630	0
356	20250326	135800	9536640	9630	9630	9630	9630	0
357	20250326	135700	9536640	9630	9630	9630	9630	0
358	20250326	135600	9536640	9630	9630	9630	9630	2
359	20250326	135500	9517380	9690	9660	9690	9660	4
360	20250326	135400	9478710	9620	9620	9620	9620	0
361	20250326	135300	9478710	9620	9620	9620	9620	0
362	20250326	135200	9478710	9620	9620	9620	9620	0
363	20250326	135100	9478710	9620	9620	9620	9620	0
364	20250326	135000	9478710	9620	9620	9620	9620	0
365	20250326	134900	9478710	9620	9620	9620	9620	0
366	20250326	134800	9478710	9620	9620	9620	9620	0
367	20250326	134700	9478710	9620	9620	9620	9620	7
368	20250326	134600	9411370	9620	9620	9620	9620	0
369	20250326	134500	9411370	9620	9620	9620	9620	0
370	20250326	134400	9411370	9620	9620	9620	9620	0
371	20250326	134300	9411370	9620	9620	9620	9620	0
372	20250326	134200	9411370	9620	9620	9620	9620	0
373	20250326	134100	9411370	9620	9620	9620	9620	0
374	20250326	134000	9411370	9620	9620	9620	9620	0
375	20250326	133900	9411370	9620	9620	9620	9620	0
376	20250326	133800	9411370	9620	9620	9620	9620	7
377	20250326	133700	9344030	9610	9610	9610	9610	0
378	20250326	133600	9344030	9610	9610	9610	9610	0
379	20250326	133500	9344030	9610	9650	9650	9610	27
380	20250326	133400	9084140	9650	9650	9650	9650	1
381	20250326	133300	9074490	9650	9650	9650	9650	0
382	20250326	133200	9074490	9650	9650	9650	9650	0
383	20250326	133100	9074490	9650	9650	9650	9650	0
384	20250326	133000	9074490	9650	9650	9650	9650	0
385	20250326	132900	9074490	9650	9650	9650	9650	6
386	20250326	132800	9016590	9640	9640	9640	9640	0
387	20250326	132700	9016590	9640	9640	9640	9640	0
388	20250326	132600	9016590	9640	9640	9640	9640	0
389	20250326	132500	9016590	9640	9640	9640	9640	3
390	20250326	132400	8987670	9610	9610	9610	9610	0
391	20250326	132300	8987670	9610	9610	9610	9610	0
392	20250326	132200	8987670	9610	9610	9610	9610	3
393	20250326	132100	8958840	9610	9610	9610	9610	1
394	20250326	132000	8949230	9610	9610	9610	9610	0
395	20250326	131900	8949230	9610	9610	9610	9610	3
396	20250326	131800	8920400	9660	9640	9660	9640	10
397	20250326	131700	8823920	9640	9640	9640	9640	0
398	20250326	131600	8823920	9640	9640	9640	9640	0
399	20250326	131500	8823920	9640	9640	9640	9640	0
400	20250326	131400	8823920	9640	9640	9640	9640	0
401	20250326	131300	8823920	9640	9640	9640	9640	0
402	20250326	131200	8823920	9640	9640	9640	9640	0
403	20250326	131100	8823920	9640	9630	9640	9630	6
404	20250326	131000	8766120	9600	9600	9600	9600	7
405	20250326	130900	8698920	9630	9630	9630	9630	0
406	20250326	130800	8698920	9630	9630	9630	9630	0
407	20250326	130700	8698920	9630	9630	9630	9630	0
408	20250326	130600	8698920	9630	9630	9630	9630	0
409	20250326	130500	8698920	9630	9630	9630	9630	0
410	20250326	130400	8698920	9630	9630	9630	9630	1
411	20250326	130300	8689290	9600	9600	9600	9600	0
412	20250326	130200	8689290	9600	9600	9600	9600	0
413	20250326	130100	8689290	9600	9600	9600	9600	7
414	20250326	130000	8622090	9640	9640	9640	9640	0
415	20250326	125900	8622090	9640	9640	9640	9640	0
416	20250326	125800	8622090	9640	9640	9640	9640	0
417	20250326	125700	8622090	9640	9640	9640	9640	0
418	20250326	125600	8622090	9640	9640	9640	9640	0
419	20250326	125500	8622090	9640	9640	9640	9640	1
420	20250326	125400	8612450	9630	9630	9630	9630	1
421	20250326	125300	8602820	9600	9600	9600	9600	0
422	20250326	125200	8602820	9600	9600	9600	9600	7
423	20250326	125100	8535620	9660	9660	9660	9660	0
424	20250326	125000	8535620	9660	9660	9660	9660	0
425	20250326	124900	8535620	9660	9630	9660	9630	3
426	20250326	124800	8506700	9600	9600	9600	9600	0
427	20250326	124700	8506700	9600	9600	9600	9600	0
428	20250326	124600	8506700	9600	9600	9600	9600	20
429	20250326	124500	8314700	9600	9600	9600	9600	7
430	20250326	124400	8247500	9660	9630	9660	9630	2
431	20250326	124300	8228210	9610	9610	9610	9610	27
432	20250326	124200	7968740	9620	9620	9620	9620	7
433	20250326	124100	7901400	9620	9620	9620	9620	0
434	20250326	124000	7901400	9620	9620	9620	9620	0
435	20250326	123900	7901400	9620	9620	9620	9620	0
436	20250326	123800	7901400	9620	9620	9620	9620	0
437	20250326	123700	7901400	9620	9620	9620	9620	0
438	20250326	123600	7901400	9620	9620	9620	9620	0
439	20250326	123500	7901400	9620	9620	9620	9620	0
440	20250326	123400	7901400	9620	9620	9620	9620	7
441	20250326	123300	7834060	9660	9660	9660	9660	0
442	20250326	123200	7834060	9660	9660	9660	9660	0
443	20250326	123100	7834060	9660	9650	9660	9650	2
444	20250326	123000	7814750	9650	9650	9650	9650	147
445	20250326	122900	6396200	9650	9650	9650	9650	0
446	20250326	122800	6396200	9650	9650	9650	9650	0
447	20250326	122700	6396200	9650	9650	9650	9650	8
448	20250326	122600	6319000	9650	9650	9650	9650	0
449	20250326	122500	6319000	9650	9620	9650	9620	17
450	20250326	122400	6155160	9650	9650	9650	9650	2
451	20250326	122300	6135860	9650	9650	9650	9650	0
452	20250326	122200	6135860	9650	9650	9650	9650	0
453	20250326	122100	6135860	9650	9650	9650	9650	0
454	20250326	122000	6135860	9650	9650	9650	9650	0
455	20250326	121900	6135860	9650	9650	9650	9650	18
456	20250326	121800	5962160	9650	9650	9650	9650	2
457	20250326	121700	5942860	9600	9600	9600	9600	0
458	20250326	121600	5942860	9600	9600	9600	9600	7
459	20250326	121500	5875660	9610	9610	9610	9610	0
460	20250326	121400	5875660	9610	9610	9610	9610	0
461	20250326	121300	5875660	9610	9610	9610	9610	0
462	20250326	121200	5875660	9610	9610	9610	9610	0
463	20250326	121100	5875660	9610	9610	9610	9610	0
464	20250326	121000	5875660	9610	9610	9610	9610	0
465	20250326	120900	5875660	9610	9610	9610	9610	0
466	20250326	120800	5875660	9610	9640	9640	9610	175
467	20250326	120700	4193490	9630	9630	9630	9630	7
468	20250326	120600	4126080	9630	9630	9630	9630	0
469	20250326	120500	4126080	9630	9630	9630	9630	0
470	20250326	120400	4126080	9630	9630	9630	9630	0
471	20250326	120300	4126080	9630	9630	9630	9630	0
472	20250326	120200	4126080	9630	9630	9630	9630	0
473	20250326	120100	4126080	9630	9630	9630	9630	0
474	20250326	120000	4126080	9630	9630	9630	9630	0
475	20250326	115900	4126080	9630	9630	9630	9630	0
476	20250326	115800	4126080	9630	9630	9630	9630	8
477	20250326	115700	4049040	9630	9630	9630	9630	0
478	20250326	115600	4049040	9630	9630	9630	9630	0
479	20250326	115500	4049040	9630	9630	9630	9630	0
480	20250326	115400	4049040	9630	9630	9630	9630	0
481	20250326	115300	4049040	9630	9630	9630	9630	0
482	20250326	115200	4049040	9630	9630	9630	9630	0
483	20250326	115100	4049040	9630	9630	9630	9630	0
484	20250326	115000	4049040	9630	9630	9630	9630	0
485	20250326	114900	4049040	9630	9630	9630	9630	0
486	20250326	114800	4049040	9630	9630	9630	9630	8
487	20250326	114700	3972000	9650	9650	9650	9650	0
488	20250326	114600	3972000	9650	9650	9650	9650	0
489	20250326	114500	3972000	9650	9650	9650	9650	0
490	20250326	114400	3972000	9650	9650	9650	9650	0
491	20250326	114300	3972000	9650	9650	9650	9650	2
492	20250326	114200	3952700	9630	9630	9630	9630	0
493	20250326	114100	3952700	9630	9630	9630	9630	0
494	20250326	114000	3952700	9630	9630	9630	9630	0
495	20250326	113900	3952700	9630	9630	9630	9630	8
496	20250326	113800	3875660	9640	9640	9640	9640	0
497	20250326	113700	3875660	9640	9640	9640	9640	0
498	20250326	113600	3875660	9640	9640	9640	9640	0
499	20250326	113500	3875660	9640	9640	9640	9640	0
500	20250326	113400	3875660	9640	9640	9640	9640	0
501	20250326	113300	3875660	9640	9640	9640	9640	0
502	20250326	113200	3875660	9640	9640	9640	9640	10
503	20250326	113100	3779260	9640	9640	9640	9640	0
504	20250326	113000	3779260	9640	9640	9640	9640	5
505	20250326	112900	3731060	9650	9650	9650	9650	0
506	20250326	112800	3731060	9650	9650	9650	9650	0
507	20250326	112700	3731060	9650	9650	9650	9650	0
508	20250326	112600	3731060	9650	9650	9650	9650	10
509	20250326	112500	3634560	9630	9630	9630	9630	0
510	20250326	112400	3634560	9630	9630	9630	9630	0
511	20250326	112300	3634560	9630	9630	9630	9630	0
512	20250326	112200	3634560	9630	9630	9630	9630	0
513	20250326	112100	3634560	9630	9630	9630	9630	8
514	20250326	112000	3557520	9650	9650	9650	9650	1
515	20250326	111900	3547870	9630	9630	9630	9630	0
516	20250326	111800	3547870	9630	9630	9630	9630	0
517	20250326	111700	3547870	9630	9630	9630	9630	0
518	20250326	111600	3547870	9630	9630	9630	9630	0
519	20250326	111500	3547870	9630	9630	9630	9630	0
520	20250326	111400	3547870	9630	9630	9630	9630	0
521	20250326	111300	3547870	9630	9630	9630	9630	0
522	20250326	111200	3547870	9630	9630	9630	9630	8
523	20250326	111100	3470830	9630	9630	9630	9630	0
524	20250326	111000	3470830	9630	9630	9630	9630	0
525	20250326	110900	3470830	9630	9630	9630	9630	0
526	20250326	110800	3470830	9630	9630	9630	9630	0
527	20250326	110700	3470830	9630	9630	9630	9630	0
528	20250326	110600	3470830	9630	9630	9630	9630	0
529	20250326	110500	3470830	9630	9630	9630	9630	0
530	20250326	110400	3470830	9630	9630	9630	9630	0
531	20250326	110300	3470830	9630	9630	9630	9630	8
532	20250326	110200	3393790	9630	9630	9630	9630	0
533	20250326	110100	3393790	9630	9630	9630	9630	0
534	20250326	110000	3393790	9630	9630	9630	9630	0
535	20250326	105900	3393790	9630	9630	9630	9630	0
536	20250326	105800	3393790	9630	9630	9630	9630	0
537	20250326	105700	3393790	9630	9630	9630	9630	0
538	20250326	105600	3393790	9630	9630	9630	9630	0
539	20250326	105500	3393790	9630	9630	9630	9630	0
540	20250326	105400	3393790	9630	9630	9630	9630	8
541	20250326	105300	3316750	9630	9630	9630	9630	0
542	20250326	105200	3316750	9630	9630	9630	9630	0
543	20250326	105100	3316750	9630	9630	9630	9630	0
544	20250326	105000	3316750	9630	9630	9630	9630	0
545	20250326	104900	3316750	9630	9630	9630	9630	0
546	20250326	104800	3316750	9630	9630	9630	9630	0
547	20250326	104700	3316750	9630	9640	9640	9630	90
548	20250326	104600	2449320	9640	9640	9640	9640	0
549	20250326	104500	2449320	9640	9640	9640	9640	8
550	20250326	104400	2372200	9640	9640	9640	9640	0
551	20250326	104300	2372200	9640	9640	9640	9640	0
552	20250326	104200	2372200	9640	9640	9640	9640	0
553	20250326	104100	2372200	9640	9640	9640	9640	0
554	20250326	104000	2372200	9640	9640	9640	9640	0
555	20250326	103900	2372200	9640	9640	9640	9640	24
556	20250326	103800	2140840	9650	9650	9650	9650	1
557	20250326	103700	2131190	9640	9640	9640	9640	0
558	20250326	103600	2131190	9640	9640	9640	9640	8
559	20250326	103500	2054070	9640	9640	9640	9640	0
560	20250326	103400	2054070	9640	9640	9640	9640	0
561	20250326	103300	2054070	9640	9640	9640	9640	0
562	20250326	103200	2054070	9640	9640	9640	9640	0
563	20250326	103100	2054070	9640	9640	9640	9640	0
564	20250326	103000	2054070	9640	9640	9640	9640	0
565	20250326	102900	2054070	9640	9640	9640	9640	0
566	20250326	102800	2054070	9640	9640	9640	9640	0
567	20250326	102700	2054070	9640	9640	9640	9640	8
568	20250326	102600	1976950	9640	9640	9640	9640	0
569	20250326	102500	1976950	9640	9640	9640	9640	0
570	20250326	102400	1976950	9640	9640	9640	9640	0
571	20250326	102300	1976950	9640	9640	9640	9640	0
572	20250326	102200	1976950	9640	9640	9640	9640	0
573	20250326	102100	1976950	9640	9640	9640	9640	0
574	20250326	102000	1976950	9640	9640	9640	9640	0
575	20250326	101900	1976950	9640	9640	9640	9640	0
576	20250326	101800	1976950	9640	9640	9640	9640	0
577	20250326	101700	1976950	9640	9640	9640	9640	8
578	20250326	101600	1899830	9650	9650	9650	9650	0
579	20250326	101500	1899830	9650	9650	9650	9650	0
580	20250326	101400	1899830	9650	9650	9650	9650	0
581	20250326	101300	1899830	9650	9650	9650	9650	0
582	20250326	101200	1899830	9650	9650	9650	9650	0
583	20250326	101100	1899830	9650	9650	9650	9650	0
584	20250326	101000	1899830	9650	9650	9650	9650	3
585	20250326	100900	1870880	9660	9660	9660	9660	0
586	20250326	100800	1870880	9660	9660	9660	9660	4
587	20250326	100700	1832240	9670	9670	9670	9670	0
588	20250326	100600	1832240	9670	9670	9670	9670	0
589	20250326	100500	1832240	9670	9670	9670	9670	0
590	20250326	100400	1832240	9670	9670	9670	9670	0
591	20250326	100300	1832240	9670	9670	9670	9670	0
592	20250326	100200	1832240	9670	9670	9670	9670	1
593	20250326	100100	1822570	9670	9670	9670	9670	0
594	20250326	100000	1822570	9670	9670	9670	9670	0
595	20250326	095900	1822570	9670	9670	9670	9670	1
596	20250326	095800	1812900	9690	9690	9690	9690	0
597	20250326	095700	1812900	9690	9690	9690	9690	0
598	20250326	095600	1812900	9690	9690	9690	9690	0
599	20250326	095500	1812900	9690	9690	9690	9690	0
600	20250326	095400	1812900	9690	9690	9690	9690	0
601	20250326	095300	1812900	9690	9690	9690	9690	0
602	20250326	095200	1812900	9690	9690	9690	9690	0
603	20250326	095100	1812900	9690	9690	9690	9690	0
604	20250326	095000	1812900	9690	9690	9690	9690	1
605	20250326	094900	1803210	9710	9710	9710	9710	0
606	20250326	094800	1803210	9710	9710	9710	9710	10
607	20250326	094700	1706110	9720	9720	9720	9720	0
608	20250326	094600	1706110	9720	9720	9720	9720	0
609	20250326	094500	1706110	9720	9720	9720	9720	2
610	20250326	094400	1686670	9730	9730	9730	9730	0
611	20250326	094300	1686670	9730	9730	9730	9730	0
612	20250326	094200	1686670	9730	9730	9730	9730	0
613	20250326	094100	1686670	9730	9730	9730	9730	1
614	20250326	094000	1676940	9730	9730	9730	9730	0
615	20250326	093900	1676940	9730	9730	9730	9730	0
616	20250326	093800	1676940	9730	9730	9730	9730	0
617	20250326	093700	1676940	9730	9730	9730	9730	16
618	20250326	093600	1521260	9740	9740	9740	9740	0
619	20250326	093500	1521260	9740	9740	9740	9740	0
620	20250326	093400	1521260	9740	9740	9740	9740	0
621	20250326	093300	1521260	9740	9740	9740	9740	0
622	20250326	093200	1521260	9740	9740	9740	9740	1
623	20250326	093100	1511520	9750	9750	9750	9750	0
624	20250326	093000	1511520	9750	9750	9750	9750	0
625	20250326	092900	1511520	9750	9750	9750	9750	0
626	20250326	092800	1511520	9750	9750	9750	9750	0
627	20250326	092700	1511520	9750	9750	9750	9750	0
628	20250326	092600	1511520	9750	9750	9750	9750	0
629	20250326	092500	1511520	9750	9750	9750	9750	0
630	20250326	092400	1511520	9750	9750	9750	9750	0
631	20250326	092300	1511520	9750	9750	9750	9750	10
632	20250326	092200	1414020	9720	9720	9720	9720	1
633	20250326	092100	1404300	9700	9760	9760	9680	110
634	20250326	092000	331910	9750	9750	9750	9750	0
635	20250326	091900	331910	9750	9750	9750	9750	0
636	20250326	091800	331910	9750	9750	9750	9750	0
637	20250326	091700	331910	9750	9750	9750	9750	3
638	20250326	091600	302660	9750	9750	9750	9750	0
639	20250326	091500	302660	9750	9750	9750	9750	0
640	20250326	091400	302660	9750	9760	9760	9750	12
641	20250326	091300	185650	9760	9760	9760	9760	0
642	20250326	091200	185650	9760	9760	9760	9760	0
643	20250326	091100	185650	9760	9760	9760	9760	0
644	20250326	091000	185650	9760	9760	9760	9760	0
645	20250326	090900	185650	9760	9760	9760	9760	7
646	20250326	090800	117330	9760	9760	9760	9760	0
647	20250326	090700	117330	9760	9760	9760	9760	0
648	20250326	090600	117330	9760	9760	9760	9760	0
649	20250326	090500	117330	9760	9760	9760	9760	8
650	20250326	090400	39250	9810	9810	9810	9810	0
651	20250326	090300	39250	9810	9810	9810	9810	0
652	20250326	090200	39250	9810	9810	9810	9810	0
653	20250326	090100	39250	9810	9810	9810	9810	3
654	20250326	090000	9820	9820	9820	9820	9820	1