KissMeData/078890/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	195400	77669755	3010	3010	3010	3010	525
3	20250324	195300	77669755	3010	3010	3010	3010	0
4	20250324	195200	77669755	3010	3010	3010	3010	0
5	20250324	195100	77669755	3010	3010	3010	3010	0
6	20250324	195000	77669755	3010	3010	3010	3010	0
7	20250324	194900	77669755	3010	3010	3010	3010	0
8	20250324	194800	77669755	3010	3010	3010	3010	0
9	20250324	194700	77669755	3010	3010	3010	3010	0
10	20250324	194600	77669755	3010	3010	3010	3010	0
11	20250324	194500	77669755	3010	3010	3010	3010	0
12	20250324	194400	77669755	3010	3010	3010	3010	0
13	20250324	194300	77669755	3010	3010	3010	3010	0
14	20250324	194200	77669755	3010	3010	3010	3010	0
15	20250324	194100	77669755	3010	3010	3010	3010	0
16	20250324	194000	77669755	3010	3010	3010	3010	0
17	20250324	193900	77669755	3010	3010	3010	3010	0
18	20250324	193800	77669755	3010	3010	3010	3010	0
19	20250324	193700	77669755	3010	3010	3010	3010	0
20	20250324	193600	77669755	3010	3010	3010	3010	0
21	20250324	193500	77669755	3010	3010	3010	3010	0
22	20250324	193400	77669755	3010	3010	3010	3010	0
23	20250324	193300	77669755	3010	3010	3010	3010	0
24	20250324	193200	77669755	3010	3010	3010	3010	0
25	20250324	193100	77669755	3010	3010	3010	3010	0
26	20250324	193000	77669755	3010	3010	3010	3010	0
27	20250324	192900	77669755	3010	3010	3010	3010	0
28	20250324	192800	77669755	3010	3010	3010	3010	0
29	20250324	192700	77669755	3010	3010	3010	3010	0
30	20250324	192600	77669755	3010	3010	3010	3010	0
31	20250324	192500	77669755	3010	3010	3010	3010	0
32	20250324	192400	77669755	3010	3010	3010	3010	525
33	20250324	192300	77669755	3010	3010	3010	3010	0
34	20250324	192200	77669755	3010	3010	3010	3010	0
35	20250324	192100	77669755	3010	3010	3010	3010	0
36	20250324	192000	77669755	3010	3010	3010	3010	0
37	20250324	191900	77669755	3010	3010	3010	3010	0
38	20250324	191800	77669755	3010	3010	3010	3010	0
39	20250324	191700	77669755	3010	3010	3010	3010	0
40	20250324	191600	77669755	3010	3010	3010	3010	0
41	20250324	191500	77669755	3010	3010	3010	3010	0
42	20250324	191400	77669755	3010	3010	3010	3010	0
43	20250324	191300	77669755	3010	3010	3010	3010	0
44	20250324	191200	77669755	3010	3010	3010	3010	0
45	20250324	191100	77669755	3010	3010	3010	3010	0
46	20250324	191000	77669755	3010	3010	3010	3010	0
47	20250324	190900	77669755	3010	3010	3010	3010	0
48	20250324	190800	77669755	3010	3010	3010	3010	0
49	20250324	190700	77669755	3010	3010	3010	3010	0
50	20250324	190600	77669755	3010	3010	3010	3010	0
51	20250324	190500	77669755	3010	3010	3010	3010	0
52	20250324	190400	77669755	3010	3010	3010	3010	0
53	20250324	190300	77669755	3010	3010	3010	3010	0
54	20250324	190200	77669755	3010	3010	3010	3010	0
55	20250324	190100	77669755	3010	3010	3010	3010	0
56	20250324	190000	77669755	3010	3010	3010	3010	0
57	20250324	185900	77669755	3010	3010	3010	3010	0
58	20250324	185800	77669755	3010	3010	3010	3010	0
59	20250324	185700	77669755	3010	3010	3010	3010	0
60	20250324	185600	77669755	3010	3010	3010	3010	0
61	20250324	185500	77669755	3010	3010	3010	3010	0
62	20250324	185400	77669755	3010	3010	3010	3010	525
63	20250324	185300	77669755	3010	3010	3010	3010	0
64	20250324	185200	77669755	3010	3010	3010	3010	0
65	20250324	185100	77669755	3010	3010	3010	3010	0
66	20250324	185000	77669755	3010	3010	3010	3010	0
67	20250324	184900	77669755	3010	3010	3010	3010	0
68	20250324	184800	77669755	3010	3010	3010	3010	0
69	20250324	184700	77669755	3010	3010	3010	3010	0
70	20250324	184600	77669755	3010	3010	3010	3010	0
71	20250324	184500	77669755	3010	3010	3010	3010	0
72	20250324	184400	77669755	3010	3010	3010	3010	0
73	20250324	184300	77669755	3010	3010	3010	3010	0
74	20250324	184200	77669755	3010	3010	3010	3010	0
75	20250324	184100	77669755	3010	3010	3010	3010	0
76	20250324	184000	77669755	3010	3010	3010	3010	0
77	20250324	183900	77669755	3010	3010	3010	3010	0
78	20250324	183800	77669755	3010	3010	3010	3010	0
79	20250324	183700	77669755	3010	3010	3010	3010	0
80	20250324	183600	77669755	3010	3010	3010	3010	0
81	20250324	183500	77669755	3010	3010	3010	3010	0
82	20250324	183400	77669755	3010	3010	3010	3010	0
83	20250324	183300	77669755	3010	3010	3010	3010	0
84	20250324	183200	77669755	3010	3010	3010	3010	0
85	20250324	183100	77669755	3010	3010	3010	3010	0
86	20250324	183000	77669755	3010	3010	3010	3010	0
87	20250324	182900	77669755	3010	3010	3010	3010	0
88	20250324	182800	77669755	3010	3010	3010	3010	0
89	20250324	182700	77669755	3010	3010	3010	3010	0
90	20250324	182600	77669755	3010	3010	3010	3010	0
91	20250324	182500	77669755	3010	3010	3010	3010	0
92	20250324	182400	77669755	3010	3010	3010	3010	525
93	20250324	182300	77669755	3010	3010	3010	3010	0
94	20250324	182200	77669755	3010	3010	3010	3010	0
95	20250324	182100	77669755	3010	3010	3010	3010	0
96	20250324	182000	77669755	3010	3010	3010	3010	0
97	20250324	181900	77669755	3010	3010	3010	3010	0
98	20250324	181800	77669755	3010	3010	3010	3010	0
99	20250324	181700	77669755	3010	3010	3010	3010	0
100	20250324	181600	77669755	3010	3010	3010	3010	0
101	20250324	181500	77669755	3010	3010	3010	3010	0
102	20250324	181400	77669755	3010	3010	3010	3010	0
103	20250324	181300	77669755	3010	3010	3010	3010	0
104	20250324	181200	77669755	3010	3010	3010	3010	0
105	20250324	181100	77669755	3010	3010	3010	3010	0
106	20250324	181000	77669755	3010	3010	3010	3010	0
107	20250324	180900	77669755	3010	3010	3010	3010	0
108	20250324	180800	77669755	3010	3010	3010	3010	0
109	20250324	180700	77669755	3010	3010	3010	3010	0
110	20250324	180600	77669755	3010	3010	3010	3010	0
111	20250324	180500	77669755	3010	3010	3010	3010	0
112	20250324	180400	77669755	3010	3010	3010	3010	0
113	20250324	180300	77669755	3010	3010	3010	3010	0
114	20250324	180200	77669755	3010	3010	3010	3010	0
115	20250324	180100	77669755	3010	3010	3010	3010	0
116	20250324	180000	77669755	3010	3010	3010	3010	0
117	20250324	175900	77669755	3010	3010	3010	3010	0
118	20250324	175800	77669755	3010	3010	3010	3010	0
119	20250324	175700	77669755	3010	3010	3010	3010	0
120	20250324	175600	77669755	3010	3010	3010	3010	0
121	20250324	175500	77669755	3010	3010	3010	3010	0
122	20250324	175400	77669755	3010	3010	3010	3010	525
123	20250324	175300	77669755	3010	3010	3010	3010	0
124	20250324	175200	77669755	3010	3010	3010	3010	0
125	20250324	175100	77669755	3010	3010	3010	3010	0
126	20250324	175000	77669755	3010	3010	3010	3010	0
127	20250324	174900	77669755	3010	3010	3010	3010	0
128	20250324	174800	77669755	3010	3010	3010	3010	0
129	20250324	174700	77669755	3010	3010	3010	3010	0
130	20250324	174600	77669755	3010	3010	3010	3010	0
131	20250324	174500	77669755	3010	3010	3010	3010	0
132	20250324	174400	77669755	3010	3010	3010	3010	0
133	20250324	174300	77669755	3010	3010	3010	3010	0
134	20250324	174200	77669755	3010	3010	3010	3010	0
135	20250324	174100	77669755	3010	3010	3010	3010	0
136	20250324	174000	77669755	3010	3010	3010	3010	0
137	20250324	173900	77669755	3010	3010	3010	3010	0
138	20250324	173800	77669755	3010	3010	3010	3010	0
139	20250324	173700	77669755	3010	3010	3010	3010	0
140	20250324	173600	77669755	3010	3010	3010	3010	0
141	20250324	173500	77669755	3010	3010	3010	3010	0
142	20250324	173400	77669755	3010	3010	3010	3010	0
143	20250324	173300	77669755	3010	3010	3010	3010	0
144	20250324	173200	77669755	3010	3010	3010	3010	0
145	20250324	173100	77669755	3010	3010	3010	3010	0
146	20250324	173000	77669755	3010	3010	3010	3010	0
147	20250324	172900	77669755	3010	3010	3010	3010	0
148	20250324	172800	77669755	3010	3010	3010	3010	0
149	20250324	172700	77669755	3010	3010	3010	3010	0
150	20250324	172600	77669755	3010	3010	3010	3010	0
151	20250324	172500	77669755	3010	3010	3010	3010	0
152	20250324	172400	77669755	3010	3010	3010	3010	525
153	20250324	172300	77669755	3010	3010	3010	3010	0
154	20250324	172200	77669755	3010	3010	3010	3010	0
155	20250324	172100	77669755	3010	3010	3010	3010	0
156	20250324	172000	77669755	3010	3010	3010	3010	0
157	20250324	171900	77669755	3010	3010	3010	3010	0
158	20250324	171800	77669755	3010	3010	3010	3010	0
159	20250324	171700	77669755	3010	3010	3010	3010	0
160	20250324	171600	77669755	3010	3010	3010	3010	0
161	20250324	171500	77669755	3010	3010	3010	3010	0
162	20250324	171400	77669755	3010	3010	3010	3010	0
163	20250324	171300	77669755	3010	3010	3010	3010	0
164	20250324	171200	77669755	3010	3010	3010	3010	0
165	20250324	171100	77669755	3010	3010	3010	3010	0
166	20250324	171000	77669755	3010	3010	3010	3010	0
167	20250324	170900	77669755	3010	3010	3010	3010	0
168	20250324	170800	77669755	3010	3010	3010	3010	0
169	20250324	170700	77669755	3010	3010	3010	3010	0
170	20250324	170600	77669755	3010	3010	3010	3010	0
171	20250324	170500	77669755	3010	3010	3010	3010	0
172	20250324	170400	77669755	3010	3010	3010	3010	0
173	20250324	170300	77669755	3010	3010	3010	3010	0
174	20250324	170200	77669755	3010	3010	3010	3010	0
175	20250324	170100	77669755	3010	3010	3010	3010	0
176	20250324	170000	77669755	3010	3010	3010	3010	0
177	20250324	165900	77669755	3010	3010	3010	3010	0
178	20250324	165800	77669755	3010	3010	3010	3010	0
179	20250324	165700	77669755	3010	3010	3010	3010	0
180	20250324	165600	77669755	3010	3010	3010	3010	0
181	20250324	165500	77669755	3010	3010	3010	3010	0
182	20250324	165400	77669755	3010	3010	3010	3010	525
183	20250324	165300	77669755	3010	3010	3010	3010	0
184	20250324	165200	77669755	3010	3010	3010	3010	0
185	20250324	165100	77669755	3010	3010	3010	3010	0
186	20250324	165000	77669755	3010	3010	3010	3010	0
187	20250324	164900	77669755	3010	3010	3010	3010	0
188	20250324	164800	77669755	3010	3010	3010	3010	0
189	20250324	164700	77669755	3010	3010	3010	3010	0
190	20250324	164600	77669755	3010	3010	3010	3010	0
191	20250324	164500	77669755	3010	3010	3010	3010	0
192	20250324	164400	77669755	3010	3010	3010	3010	0
193	20250324	164300	77669755	3010	3010	3010	3010	0
194	20250324	164200	77669755	3010	3010	3010	3010	0
195	20250324	164100	77669755	3010	3010	3010	3010	0
196	20250324	164000	77669755	3010	3010	3010	3010	0
197	20250324	163900	77669755	3010	3010	3010	3010	0
198	20250324	163800	77669755	3010	3010	3010	3010	0
199	20250324	163700	77669755	3010	3010	3010	3010	0
200	20250324	163600	77669755	3010	3010	3010	3010	0
201	20250324	163500	77669755	3010	3010	3010	3010	0
202	20250324	163400	77669755	3010	3010	3010	3010	0
203	20250324	163300	77669755	3010	3010	3010	3010	0
204	20250324	163200	77669755	3010	3010	3010	3010	0
205	20250324	163100	77669755	3010	3010	3010	3010	0
206	20250324	163000	77669755	3010	3010	3010	3010	0
207	20250324	162900	77669755	3010	3010	3010	3010	0
208	20250324	162800	77669755	3010	3010	3010	3010	0
209	20250324	162700	77669755	3010	3010	3010	3010	0
210	20250324	162600	77669755	3010	3010	3010	3010	0
211	20250324	162500	77669755	3010	3010	3010	3010	0
212	20250324	162400	77669755	3010	3010	3010	3010	525
213	20250324	162300	77669755	3010	3010	3010	3010	0
214	20250324	162200	77669755	3010	3010	3010	3010	0
215	20250324	162100	77669755	3010	3010	3010	3010	0
216	20250324	162000	77669755	3010	3010	3010	3010	0
217	20250324	161900	77669755	3010	3010	3010	3010	0
218	20250324	161800	77669755	3010	3010	3010	3010	0
219	20250324	161700	77669755	3010	3010	3010	3010	0
220	20250324	161600	77669755	3010	3010	3010	3010	0
221	20250324	161500	77669755	3010	3010	3010	3010	0
222	20250324	161400	77669755	3010	3010	3010	3010	0
223	20250324	161300	77669755	3010	3010	3010	3010	0
224	20250324	161200	77669755	3010	3010	3010	3010	0
225	20250324	161100	77669755	3010	3010	3010	3010	0
226	20250324	161000	77669755	3010	3010	3010	3010	0
227	20250324	160900	77669755	3010	3010	3010	3010	0
228	20250324	160800	77669755	3010	3010	3010	3010	0
229	20250324	160700	77669755	3010	3010	3010	3010	0
230	20250324	160600	77669755	3010	3010	3010	3010	0
231	20250324	160500	77669755	3010	3010	3010	3010	0
232	20250324	160400	77669755	3010	3010	3010	3010	0
233	20250324	160300	77669755	3010	3010	3010	3010	0
234	20250324	160200	77669755	3010	3010	3010	3010	0
235	20250324	160100	77669755	3010	3010	3010	3010	0
236	20250324	160000	77669755	3010	3010	3010	3010	0
237	20250324	155900	77669755	3010	3010	3010	3010	0
238	20250324	155800	77669755	3010	3010	3010	3010	0
239	20250324	155700	77669755	3010	3010	3010	3010	0
240	20250324	155600	77669755	3010	3010	3010	3010	0
241	20250324	155500	77669755	3010	3010	3010	3010	0
242	20250324	155400	77669755	3010	3010	3010	3010	525
243	20250324	155300	77669755	3010	3010	3010	3010	0
244	20250324	155200	77669755	3010	3010	3010	3010	0
245	20250324	155100	77669755	3010	3010	3010	3010	0
246	20250324	155000	77669755	3010	3010	3010	3010	0
247	20250324	154900	77669755	3010	3010	3010	3010	0
248	20250324	154800	77669755	3010	3010	3010	3010	0
249	20250324	154700	77669755	3010	3010	3010	3010	0
250	20250324	154600	77669755	3010	3010	3010	3010	0
251	20250324	154500	77669755	3010	3010	3010	3010	0
252	20250324	154400	77669755	3010	3010	3010	3010	0
253	20250324	154300	77669755	3010	3010	3010	3010	0
254	20250324	154200	77669755	3010	3010	3010	3010	0
255	20250324	154100	77669755	3010	3010	3010	3010	0
256	20250324	154000	77669755	3010	3010	3010	3010	0
257	20250324	153900	77669755	3010	3010	3010	3010	0
258	20250324	153800	77669755	3010	3010	3010	3010	0
259	20250324	153700	77669755	3010	3010	3010	3010	0
260	20250324	153600	77669755	3010	3010	3010	3010	0
261	20250324	153500	77669755	3010	3010	3010	3010	0
262	20250324	153400	77669755	3010	3010	3010	3010	0
263	20250324	153300	77669755	3010	3010	3010	3010	0
264	20250324	153200	77669755	3010	3010	3010	3010	0
265	20250324	153100	77669755	3010	3010	3010	3010	0
266	20250324	153000	77669755	3010	3010	3010	3010	525
267	20250324	152900	76089505	3010	3010	3010	3010	0
268	20250324	152800	76089505	3010	3010	3010	3010	0
269	20250324	152700	76089505	3010	3010	3010	3010	0
270	20250324	152600	76089505	3010	3010	3010	3010	0
271	20250324	152500	76089505	3010	3010	3010	3010	0
272	20250324	152400	76089505	3010	3010	3010	3010	0
273	20250324	152300	76089505	3010	3010	3010	3010	0
274	20250324	152200	76089505	3010	3010	3010	3010	0
275	20250324	152100	76089505	3010	3010	3010	3010	0
276	20250324	152000	76089505	3010	3010	3010	3010	0
277	20250324	151900	76089505	3010	3010	3010	3010	9
278	20250324	151800	76062415	3015	3000	3015	3000	100
279	20250324	151700	75762015	3005	3005	3005	3005	0
280	20250324	151600	75762015	3005	3005	3005	3005	10
281	20250324	151500	75731965	3005	3005	3005	3005	0
282	20250324	151400	75731965	3005	3005	3005	3005	1
283	20250324	151300	75728960	3005	3005	3005	3005	0
284	20250324	151200	75728960	3005	3010	3010	2990	4
285	20250324	151100	75716950	3000	2995	3000	2995	1333
286	20250324	151000	71718130	3000	3000	3000	3000	0
287	20250324	150900	71718130	3000	3000	3000	3000	0
288	20250324	150800	71718130	3000	2985	3000	2985	837
289	20250324	150700	69217320	2985	2975	2985	2975	212
290	20250324	150600	68586100	2970	2965	2970	2965	350
291	20250324	150500	67547855	2970	2970	2970	2970	0
292	20250324	150400	67547855	2970	2970	2970	2965	102
293	20250324	150300	67245355	2965	2965	2965	2965	0
294	20250324	150200	67245355	2965	2965	2965	2965	0
295	20250324	150100	67245355	2965	2965	2965	2965	0
296	20250324	150000	67245355	2965	2965	2965	2965	0
297	20250324	145900	67245355	2965	2965	2965	2965	0
298	20250324	145800	67245355	2965	2965	2965	2965	0
299	20250324	145700	67245355	2965	2965	2965	2965	25
300	20250324	145600	67171230	2970	2970	2970	2970	0
301	20250324	145500	67171230	2970	2970	2970	2970	0
302	20250324	145400	67171230	2970	2970	2970	2970	0
303	20250324	145300	67171230	2970	2970	2970	2970	0
304	20250324	145200	67171230	2970	2970	2970	2970	0
305	20250324	145100	67171230	2970	2970	2970	2970	9
306	20250324	145000	67144500	2975	2975	2975	2975	0
307	20250324	144900	67144500	2975	2975	2975	2975	0
308	20250324	144800	67144500	2975	2975	2975	2975	0
309	20250324	144700	67144500	2975	2975	2975	2975	0
310	20250324	144600	67144500	2975	2975	2975	2975	0
311	20250324	144500	67144500	2975	2975	2975	2975	0
312	20250324	144400	67144500	2975	2975	2975	2975	0
313	20250324	144300	67144500	2975	2975	2975	2975	10
314	20250324	144200	67114750	2975	2975	2975	2975	0
315	20250324	144100	67114750	2975	2975	2975	2975	1
316	20250324	144000	67111775	2965	2970	2970	2965	1596
317	20250324	143900	62376555	2975	2975	2975	2975	0
318	20250324	143800	62376555	2975	2975	2975	2975	40
319	20250324	143700	62257555	2970	2970	2970	2970	0
320	20250324	143600	62257555	2970	2970	2970	2970	0
321	20250324	143500	62257555	2970	2970	2970	2970	1
322	20250324	143400	62254585	2980	2980	2980	2980	0
323	20250324	143300	62254585	2980	2980	2980	2980	0
324	20250324	143200	62254585	2980	2980	2980	2980	0
325	20250324	143100	62254585	2980	2980	2980	2980	50
326	20250324	143000	62105585	2980	2980	2980	2980	0
327	20250324	142900	62105585	2980	2975	2980	2975	950
328	20250324	142800	59274875	2980	2980	2980	2980	300
329	20250324	142700	58380875	2980	2980	2980	2980	0
330	20250324	142600	58380875	2980	2980	2980	2980	0
331	20250324	142500	58380875	2980	2975	2980	2975	87
332	20250324	142400	58122005	2975	2975	2975	2975	30
333	20250324	142300	58032755	2970	2970	2970	2970	0
334	20250324	142200	58032755	2970	2970	2970	2970	0
335	20250324	142100	58032755	2970	2970	2970	2970	0
336	20250324	142000	58032755	2970	2975	2975	2970	625
337	20250324	141900	56176380	2975	2975	2975	2975	20
338	20250324	141800	56116880	2975	2975	2975	2975	1
339	20250324	141700	56113905	2980	2980	2980	2980	0
340	20250324	141600	56113905	2980	2980	2980	2980	1
341	20250324	141500	56110925	2990	2990	2990	2990	0
342	20250324	141400	56110925	2990	2990	2990	2990	1
343	20250324	141300	56107935	2970	2970	2970	2970	0
344	20250324	141200	56107935	2970	2970	2970	2970	0
345	20250324	141100	56107935	2970	2970	2970	2970	5
346	20250324	141000	56093085	2990	2990	2990	2990	0
347	20250324	140900	56093085	2990	2990	2990	2990	0
348	20250324	140800	56093085	2990	2975	2990	2970	32
349	20250324	140700	55997975	2970	2970	2970	2970	0
350	20250324	140600	55997975	2970	2970	2970	2970	0
351	20250324	140500	55997975	2970	2970	2970	2970	0
352	20250324	140400	55997975	2970	2970	2970	2970	0
353	20250324	140300	55997975	2970	2970	2970	2970	0
354	20250324	140200	55997975	2970	2970	2970	2970	0
355	20250324	140100	55997975	2970	2970	2970	2970	0
356	20250324	140000	55997975	2970	2970	2970	2970	272
357	20250324	135900	55190135	2970	2970	2970	2970	1
358	20250324	135800	55187165	2995	2995	2995	2995	0
359	20250324	135700	55187165	2995	2995	2995	2995	0
360	20250324	135600	55187165	2995	2995	2995	2995	0
361	20250324	135500	55187165	2995	2995	2995	2995	10
362	20250324	135400	55157215	2970	2970	2970	2970	0
363	20250324	135300	55157215	2970	2970	2970	2970	0
364	20250324	135200	55157215	2970	2970	2970	2970	0
365	20250324	135100	55157215	2970	2970	2970	2970	0
366	20250324	135000	55157215	2970	2970	2970	2970	0
367	20250324	134900	55157215	2970	2970	2970	2970	0
368	20250324	134800	55157215	2970	2975	2975	2970	793
369	20250324	134700	52798250	2980	2980	2980	2980	0
370	20250324	134600	52798250	2980	2980	2980	2980	0
371	20250324	134500	52798250	2980	2980	2980	2980	113
372	20250324	134400	52461510	3000	3000	3000	3000	0
373	20250324	134300	52461510	3000	3000	3000	3000	0
374	20250324	134200	52461510	3000	3000	3000	3000	0
375	20250324	134100	52461510	3000	3000	3000	3000	0
376	20250324	134000	52461510	3000	3000	3000	3000	0
377	20250324	133900	52461510	3000	3000	3000	3000	0
378	20250324	133800	52461510	3000	3000	3000	3000	0
379	20250324	133700	52461510	3000	3000	3000	3000	2
380	20250324	133600	52455510	2975	2975	2975	2975	1
381	20250324	133500	52452535	2975	2980	2980	2975	200
382	20250324	133400	51857515	2995	2995	2995	2995	0
383	20250324	133300	51857515	2995	2995	2995	2995	0
384	20250324	133200	51857515	2995	2995	2995	2995	0
385	20250324	133100	51857515	2995	2995	2995	2995	0
386	20250324	133000	51857515	2995	2995	2995	2995	0
387	20250324	132900	51857515	2995	2995	2995	2995	200
388	20250324	132800	51258515	2995	2995	2995	2995	0
389	20250324	132700	51258515	2995	2995	2995	2995	0
390	20250324	132600	51258515	2995	2995	2995	2995	0
391	20250324	132500	51258515	2995	2995	2995	2995	0
392	20250324	132400	51258515	2995	2995	2995	2995	0
393	20250324	132300	51258515	2995	2995	2995	2995	0
394	20250324	132200	51258515	2995	2995	2995	2995	50
395	20250324	132100	51108765	2995	2995	2995	2995	200
396	20250324	132000	50509765	2995	2995	2995	2995	0
397	20250324	131900	50509765	2995	2995	2995	2995	0
398	20250324	131800	50509765	2995	2995	2995	2995	0
399	20250324	131700	50509765	2995	2995	2995	2995	0
400	20250324	131600	50509765	2995	2995	2995	2995	0
401	20250324	131500	50509765	2995	2995	2995	2995	0
402	20250324	131400	50509765	2995	2995	2995	2995	0
403	20250324	131300	50509765	2995	2995	2995	2995	0
404	20250324	131200	50509765	2995	2980	2995	2980	2
405	20250324	131100	50503790	2985	2995	2995	2985	18
406	20250324	131000	50449890	2995	2995	2995	2995	0
407	20250324	130900	50449890	2995	2995	2995	2995	10
408	20250324	130800	50419940	2995	2995	2995	2995	0
409	20250324	130700	50419940	2995	2995	2995	2995	0
410	20250324	130600	50419940	2995	2995	2995	2995	0
411	20250324	130500	50419940	2995	2995	2995	2995	0
412	20250324	130400	50419940	2995	2995	2995	2995	0
413	20250324	130300	50419940	2995	2985	2995	2985	163
414	20250324	130200	49932220	2985	2985	2985	2985	0
415	20250324	130100	49932220	2985	2985	2985	2985	0
416	20250324	130000	49932220	2985	2985	2985	2985	1
417	20250324	125900	49929235	2985	2985	2985	2985	0
418	20250324	125800	49929235	2985	2985	2985	2985	1
419	20250324	125700	49926250	2985	2985	2985	2985	7
420	20250324	125600	49905355	2990	2990	2990	2990	0
421	20250324	125500	49905355	2990	2990	2990	2990	0
422	20250324	125400	49905355	2990	2990	2990	2990	0
423	20250324	125300	49905355	2990	2990	2990	2990	0
424	20250324	125200	49905355	2990	2990	2990	2990	1
425	20250324	125100	49902365	2975	2975	2975	2975	6
426	20250324	125000	49884515	2975	2975	2975	2975	0
427	20250324	124900	49884515	2975	2975	2975	2975	0
428	20250324	124800	49884515	2975	2975	2975	2975	86
429	20250324	124700	49628665	2975	2975	2975	2975	0
430	20250324	124600	49628665	2975	2975	2975	2975	23
431	20250324	124500	49560240	2975	2985	2985	2975	2891
432	20250324	124400	40953615	2995	2995	2995	2995	0
433	20250324	124300	40953615	2995	2995	2995	2995	0
434	20250324	124200	40953615	2995	2995	2995	2995	0
435	20250324	124100	40953615	2995	2995	2995	2995	1
436	20250324	124000	40950620	2995	2995	2995	2995	0
437	20250324	123900	40950620	2995	2995	2995	2995	0
438	20250324	123800	40950620	2995	2995	2995	2995	7
439	20250324	123700	40929655	2995	2995	2995	2995	0
440	20250324	123600	40929655	2995	2995	2995	2995	0
441	20250324	123500	40929655	2995	2995	2995	2995	0
442	20250324	123400	40929655	2995	2995	2995	2995	0
443	20250324	123300	40929655	2995	2995	2995	2995	0
444	20250324	123200	40929655	2995	2995	2995	2995	0
445	20250324	123100	40929655	2995	2995	2995	2995	5
446	20250324	123000	40914680	2995	2995	2995	2995	5
447	20250324	122900	40899705	2995	2995	2995	2995	0
448	20250324	122800	40899705	2995	2995	2995	2995	0
449	20250324	122700	40899705	2995	2995	2995	2995	0
450	20250324	122600	40899705	2995	2995	2995	2995	0
451	20250324	122500	40899705	2995	2995	2995	2995	100
452	20250324	122400	40600205	2995	2995	2995	2995	250
453	20250324	122300	39851455	2995	2995	2995	2995	0
454	20250324	122200	39851455	2995	2995	2995	2995	0
455	20250324	122100	39851455	2995	2995	2995	2995	0
456	20250324	122000	39851455	2995	2995	2995	2995	0
457	20250324	121900	39851455	2995	2995	2995	2995	0
458	20250324	121800	39851455	2995	2995	2995	2995	0
459	20250324	121700	39851455	2995	2995	2995	2995	0
460	20250324	121600	39851455	2995	2995	2995	2995	0
461	20250324	121500	39851455	2995	2995	2995	2995	0
462	20250324	121400	39851455	2995	2995	2995	2995	0
463	20250324	121300	39851455	2995	2995	2995	2995	0
464	20250324	121200	39851455	2995	2995	2995	2995	20
465	20250324	121100	39791555	2980	2980	2980	2980	0
466	20250324	121000	39791555	2980	2980	2980	2980	0
467	20250324	120900	39791555	2980	2980	2980	2980	0
468	20250324	120800	39791555	2980	2980	2980	2980	27
469	20250324	120700	39711095	2995	2995	2995	2995	0
470	20250324	120600	39711095	2995	2995	2995	2995	0
471	20250324	120500	39711095	2995	2995	2995	2995	0
472	20250324	120400	39711095	2995	2995	2995	2995	0
473	20250324	120300	39711095	2995	2995	2995	2995	0
474	20250324	120200	39711095	2995	2995	2995	2995	0
475	20250324	120100	39711095	2995	2995	2995	2995	1
476	20250324	120000	39708100	2980	2980	2980	2980	0
477	20250324	115900	39708100	2980	2990	2990	2980	1150
478	20250324	115800	36279585	2995	2995	2995	2995	0
479	20250324	115700	36279585	2995	2995	2995	2995	0
480	20250324	115600	36279585	2995	2995	2995	2995	200
481	20250324	115500	35680585	2995	2995	2995	2995	7
482	20250324	115400	35659620	2995	2985	2995	2985	2
483	20250324	115300	35653640	2990	2990	2990	2990	0
484	20250324	115200	35653640	2990	2990	2990	2990	20
485	20250324	115100	35593840	2995	2995	2995	2995	1
486	20250324	115000	35590845	2980	2980	2980	2980	1500
487	20250324	114900	31120845	2980	2980	2980	2980	0
488	20250324	114800	31120845	2980	2980	2980	2980	400
489	20250324	114700	29928845	2995	2995	2995	2995	0
490	20250324	114600	29928845	2995	2995	2995	2995	0
491	20250324	114500	29928845	2995	2995	2995	2995	0
492	20250324	114400	29928845	2995	2995	2995	2995	0
493	20250324	114300	29928845	2995	2995	2995	2995	0
494	20250324	114200	29928845	2995	2995	2995	2995	0
495	20250324	114100	29928845	2995	2995	2995	2995	0
496	20250324	114000	29928845	2995	2995	2995	2995	0
497	20250324	113900	29928845	2995	2995	2995	2995	1
498	20250324	113800	29925850	2980	2980	2980	2980	0
499	20250324	113700	29925850	2980	2980	2980	2980	0
500	20250324	113600	29925850	2980	2980	2980	2980	0
501	20250324	113500	29925850	2980	2980	2980	2980	0
502	20250324	113400	29925850	2980	2980	2980	2980	25
503	20250324	113300	29851350	2995	2990	2995	2990	20
504	20250324	113200	29791525	2990	2990	2990	2990	0
505	20250324	113100	29791525	2990	2990	2990	2990	55
506	20250324	113000	29627075	2990	2990	2990	2990	0
507	20250324	112900	29627075	2990	2990	2990	2990	30
508	20250324	112800	29537375	2995	2995	2995	2995	0
509	20250324	112700	29537375	2995	2995	2995	2995	0
510	20250324	112600	29537375	2995	2995	2995	2995	0
511	20250324	112500	29537375	2995	2995	2995	2995	1
512	20250324	112400	29534380	2995	2995	2995	2995	0
513	20250324	112300	29534380	2995	2995	2995	2995	453
514	20250324	112200	28177645	2995	2995	2995	2995	19
515	20250324	112100	28120740	2995	2995	2995	2995	0
516	20250324	112000	28120740	2995	2995	2995	2995	0
517	20250324	111900	28120740	2995	2995	2995	2995	0
518	20250324	111800	28120740	2995	2995	2995	2995	0
519	20250324	111700	28120740	2995	2995	2995	2995	0
520	20250324	111600	28120740	2995	2995	2995	2995	4
521	20250324	111500	28108760	2995	2995	2995	2995	10
522	20250324	111400	28078810	2995	2995	2995	2995	0
523	20250324	111300	28078810	2995	2995	2995	2995	0
524	20250324	111200	28078810	2995	2995	2995	2995	0
525	20250324	111100	28078810	2995	2995	2995	2995	0
526	20250324	111000	28078810	2995	2995	2995	2995	1
527	20250324	110900	28075815	2995	2995	2995	2995	0
528	20250324	110800	28075815	2995	2995	2995	2995	0
529	20250324	110700	28075815	2995	2995	2995	2995	0
530	20250324	110600	28075815	2995	2995	2995	2995	0
531	20250324	110500	28075815	2995	2995	2995	2995	0
532	20250324	110400	28075815	2995	2995	2995	2995	0
533	20250324	110300	28075815	2995	2995	2995	2995	0
534	20250324	110200	28075815	2995	2995	2995	2995	1
535	20250324	110100	28072820	2980	2980	2980	2980	0
536	20250324	110000	28072820	2980	2980	2980	2980	400
537	20250324	105900	26880820	2980	2980	2980	2980	0
538	20250324	105800	26880820	2980	2980	2980	2980	390
539	20250324	105700	25718620	2985	2985	2985	2985	0
540	20250324	105600	25718620	2985	2985	2985	2985	0
541	20250324	105500	25718620	2985	2985	2985	2985	0
542	20250324	105400	25718620	2985	2985	2985	2985	75
543	20250324	105300	25494745	2985	2985	2985	2985	0
544	20250324	105200	25494745	2985	2985	2985	2985	0
545	20250324	105100	25494745	2985	2985	2985	2985	0
546	20250324	105000	25494745	2985	2985	2985	2985	0
547	20250324	104900	25494745	2985	2985	2985	2985	31
548	20250324	104800	25402210	2995	2995	2995	2995	9
549	20250324	104700	25375255	2995	2995	2995	2995	0
550	20250324	104600	25375255	2995	2995	2995	2995	0
551	20250324	104500	25375255	2995	2995	2995	2995	0
552	20250324	104400	25375255	2995	2995	2995	2995	0
553	20250324	104300	25375255	2995	2995	2995	2995	0
554	20250324	104200	25375255	2995	2995	2995	2995	0
555	20250324	104100	25375255	2995	2995	2995	2995	0
556	20250324	104000	25375255	2995	2995	2995	2995	0
557	20250324	103900	25375255	2995	2995	2995	2995	0
558	20250324	103800	25375255	2995	2995	2995	2995	20
559	20250324	103700	25315355	2985	2985	2985	2985	0
560	20250324	103600	25315355	2985	2985	2985	2985	0
561	20250324	103500	25315355	2985	2990	2990	2985	167
562	20250324	103400	24816725	2995	2992	2995	2992	196
563	20250324	103300	24229735	2995	2995	2995	2995	0
564	20250324	103200	24229735	2995	2995	2995	2995	0
565	20250324	103100	24229735	2995	2995	2995	2995	0
566	20250324	103000	24229735	2995	2995	2995	2995	0
567	20250324	102900	24229735	2995	2995	2995	2995	0
568	20250324	102800	24229735	2995	2995	2995	2995	0
569	20250324	102700	24229735	2995	2990	2995	2985	155
570	20250324	102600	23766355	2990	2990	2990	2990	0
571	20250324	102500	23766355	2990	2990	2990	2990	0
572	20250324	102400	23766355	2990	2990	2990	2990	0
573	20250324	102300	23766355	2990	2990	2990	2990	100
574	20250324	102200	23467355	2990	2990	2990	2990	63
575	20250324	102100	23278985	2990	2990	2990	2990	30
576	20250324	102000	23189285	2990	2990	2990	2990	0
577	20250324	101900	23189285	2990	2990	2990	2990	0
578	20250324	101800	23189285	2990	2990	2990	2990	0
579	20250324	101700	23189285	2990	2985	2990	2985	311
580	20250324	101600	22260945	2985	2985	2985	2985	1
581	20250324	101500	22257960	2990	2990	2990	2990	1
582	20250324	101400	22254970	2995	2995	2995	2995	0
583	20250324	101300	22254970	2995	2995	2995	2995	0
584	20250324	101200	22254970	2995	2995	2995	2995	0
585	20250324	101100	22254970	2995	2995	2995	2995	0
586	20250324	101000	22254970	2995	2995	2995	2995	0
587	20250324	100900	22254970	2995	2995	2995	2995	0
588	20250324	100800	22254970	2995	2995	2995	2995	1
589	20250324	100700	22251975	2985	2985	2985	2985	1
590	20250324	100600	22248990	2985	2985	2985	2985	5
591	20250324	100500	22234065	2985	2985	2985	2985	0
592	20250324	100400	22234065	2985	2985	2985	2985	1
593	20250324	100300	22231080	2995	2995	2995	2995	0
594	20250324	100200	22231080	2995	2995	2995	2995	0
595	20250324	100100	22231080	2995	2995	2995	2995	0
596	20250324	100000	22231080	2995	2995	2995	2995	0
597	20250324	095900	22231080	2995	2995	2995	2995	0
598	20250324	095800	22231080	2995	2995	2995	2995	0
599	20250324	095700	22231080	2995	2995	2995	2995	0
600	20250324	095600	22231080	2995	2995	2995	2995	0
601	20250324	095500	22231080	2995	2995	2995	2995	0
602	20250324	095400	22231080	2995	2995	2995	2995	0
603	20250324	095300	22231080	2995	2995	2995	2995	0
604	20250324	095200	22231080	2995	2995	2995	2995	0
605	20250324	095100	22231080	2995	2995	2995	2995	4
606	20250324	095000	22219100	2985	2995	2995	2985	6
607	20250324	094900	22201140	2995	3000	3000	2995	2
608	20250324	094800	22195145	2985	2990	2990	2985	2
609	20250324	094700	22189170	3000	3000	3000	3000	0
610	20250324	094600	22189170	3000	3000	3000	3000	0
611	20250324	094500	22189170	3000	3000	3000	3000	0
612	20250324	094400	22189170	3000	3000	3000	3000	0
613	20250324	094300	22189170	3000	3000	3000	3000	0
614	20250324	094200	22189170	3000	3000	3000	3000	0
615	20250324	094100	22189170	3000	3000	3000	3000	4
616	20250324	094000	22177170	3000	3000	3000	3000	0
617	20250324	093900	22177170	3000	3000	3000	3000	0
618	20250324	093800	22177170	3000	3000	3000	3000	0
619	20250324	093700	22177170	3000	3000	3000	3000	0
620	20250324	093600	22177170	3000	3000	3000	3000	0
621	20250324	093500	22177170	3000	3000	3000	3000	0
622	20250324	093400	22177170	3000	3000	3000	3000	0
623	20250324	093300	22177170	3000	3000	3000	3000	0
624	20250324	093200	22177170	3000	3000	3000	3000	0
625	20250324	093100	22177170	3000	2995	3000	2995	50
626	20250324	093000	22027320	2995	2995	2995	2995	0
627	20250324	092900	22027320	2995	2995	2995	2995	502
628	20250324	092800	20523830	2995	2995	2995	2995	0
629	20250324	092700	20523830	2995	2995	2995	2995	0
630	20250324	092600	20523830	2995	2995	2995	2995	11
631	20250324	092500	20490885	2995	2995	2995	2995	0
632	20250324	092400	20490885	2995	2995	2995	2995	0
633	20250324	092300	20490885	2995	2995	2995	2995	1
634	20250324	092200	20487890	2995	2995	2995	2995	0
635	20250324	092100	20487890	2995	2995	2995	2995	10
636	20250324	092000	20457940	2995	2995	2995	2995	0
637	20250324	091900	20457940	2995	2995	2995	2995	0
638	20250324	091800	20457940	2995	2995	2995	2995	1
639	20250324	091700	20454945	3000	3000	3000	3000	0
640	20250324	091600	20454945	3000	3000	3000	3000	1
641	20250324	091500	20451945	2960	2970	2970	2955	469
642	20250324	091400	19064545	3020	2975	3020	2975	927
643	20250324	091300	16298725	2975	2975	2975	2975	0
644	20250324	091200	16298725	2975	2975	2975	2975	0
645	20250324	091100	16298725	2975	2975	2975	2975	0
646	20250324	091000	16298725	2975	2975	2975	2975	1
647	20250324	090900	16295750	2975	2975	2975	2975	0
648	20250324	090800	16295750	2975	2975	2975	2970	3
649	20250324	090700	16286830	2965	2965	2965	2965	0
650	20250324	090600	16286830	2965	2970	2970	2965	107
651	20250324	090500	15969540	2960	2960	2960	2960	1
652	20250324	090400	15966580	2965	2965	2985	2905	5045
653	20250324	090300	1125660	2965	2975	2990	2965	117
654	20250324	090200	778570	2980	2980	2980	2980	0
655	20250324	090100	778570	2980	2980	2980	2980	205
656	20250324	090000	167670	2990	2995	2995	2990	56