KissMeData/016670/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	190200	66652120	4065	4065	4065	4065	224
3	20250326	190100	66652120	4065	4065	4065	4065	0
4	20250326	190000	66652120	4065	4065	4065	4065	0
5	20250326	185900	66652120	4065	4065	4065	4065	0
6	20250326	185800	66652120	4065	4065	4065	4065	0
7	20250326	185700	66652120	4065	4065	4065	4065	0
8	20250326	185600	66652120	4065	4065	4065	4065	0
9	20250326	185500	66652120	4065	4065	4065	4065	0
10	20250326	185400	66652120	4065	4065	4065	4065	0
11	20250326	185300	66652120	4065	4065	4065	4065	0
12	20250326	185200	66652120	4065	4065	4065	4065	0
13	20250326	185100	66652120	4065	4065	4065	4065	0
14	20250326	185000	66652120	4065	4065	4065	4065	0
15	20250326	184900	66652120	4065	4065	4065	4065	0
16	20250326	184800	66652120	4065	4065	4065	4065	0
17	20250326	184700	66652120	4065	4065	4065	4065	0
18	20250326	184600	66652120	4065	4065	4065	4065	0
19	20250326	184500	66652120	4065	4065	4065	4065	0
20	20250326	184400	66652120	4065	4065	4065	4065	0
21	20250326	184300	66652120	4065	4065	4065	4065	0
22	20250326	184200	66652120	4065	4065	4065	4065	0
23	20250326	184100	66652120	4065	4065	4065	4065	0
24	20250326	184000	66652120	4065	4065	4065	4065	0
25	20250326	183900	66652120	4065	4065	4065	4065	0
26	20250326	183800	66652120	4065	4065	4065	4065	0
27	20250326	183700	66652120	4065	4065	4065	4065	0
28	20250326	183600	66652120	4065	4065	4065	4065	0
29	20250326	183500	66652120	4065	4065	4065	4065	0
30	20250326	183400	66652120	4065	4065	4065	4065	0
31	20250326	183300	66652120	4065	4065	4065	4065	0
32	20250326	183200	66652120	4065	4065	4065	4065	224
33	20250326	183100	66652120	4065	4065	4065	4065	0
34	20250326	183000	66652120	4065	4065	4065	4065	0
35	20250326	182900	66652120	4065	4065	4065	4065	0
36	20250326	182800	66652120	4065	4065	4065	4065	0
37	20250326	182700	66652120	4065	4065	4065	4065	0
38	20250326	182600	66652120	4065	4065	4065	4065	0
39	20250326	182500	66652120	4065	4065	4065	4065	0
40	20250326	182400	66652120	4065	4065	4065	4065	0
41	20250326	182300	66652120	4065	4065	4065	4065	0
42	20250326	182200	66652120	4065	4065	4065	4065	0
43	20250326	182100	66652120	4065	4065	4065	4065	0
44	20250326	182000	66652120	4065	4065	4065	4065	0
45	20250326	181900	66652120	4065	4065	4065	4065	0
46	20250326	181800	66652120	4065	4065	4065	4065	0
47	20250326	181700	66652120	4065	4065	4065	4065	0
48	20250326	181600	66652120	4065	4065	4065	4065	0
49	20250326	181500	66652120	4065	4065	4065	4065	0
50	20250326	181400	66652120	4065	4065	4065	4065	0
51	20250326	181300	66652120	4065	4065	4065	4065	0
52	20250326	181200	66652120	4065	4065	4065	4065	0
53	20250326	181100	66652120	4065	4065	4065	4065	0
54	20250326	181000	66652120	4065	4065	4065	4065	0
55	20250326	180900	66652120	4065	4065	4065	4065	0
56	20250326	180800	66652120	4065	4065	4065	4065	0
57	20250326	180700	66652120	4065	4065	4065	4065	0
58	20250326	180600	66652120	4065	4065	4065	4065	0
59	20250326	180500	66652120	4065	4065	4065	4065	0
60	20250326	180400	66652120	4065	4065	4065	4065	0
61	20250326	180300	66652120	4065	4065	4065	4065	0
62	20250326	180200	66652120	4065	4065	4065	4065	224
63	20250326	180100	66652120	4065	4065	4065	4065	0
64	20250326	180000	66652120	4065	4065	4065	4065	0
65	20250326	175900	66652120	4065	4065	4065	4065	0
66	20250326	175800	66652120	4065	4065	4065	4065	0
67	20250326	175700	66652120	4065	4065	4065	4065	0
68	20250326	175600	66652120	4065	4065	4065	4065	0
69	20250326	175500	66652120	4065	4065	4065	4065	0
70	20250326	175400	66652120	4065	4065	4065	4065	0
71	20250326	175300	66652120	4065	4065	4065	4065	0
72	20250326	175200	66652120	4065	4065	4065	4065	0
73	20250326	175100	66652120	4065	4065	4065	4065	0
74	20250326	175000	66652120	4065	4065	4065	4065	0
75	20250326	174900	66652120	4065	4065	4065	4065	0
76	20250326	174800	66652120	4065	4065	4065	4065	0
77	20250326	174700	66652120	4065	4065	4065	4065	0
78	20250326	174600	66652120	4065	4065	4065	4065	0
79	20250326	174500	66652120	4065	4065	4065	4065	0
80	20250326	174400	66652120	4065	4065	4065	4065	0
81	20250326	174300	66652120	4065	4065	4065	4065	0
82	20250326	174200	66652120	4065	4065	4065	4065	0
83	20250326	174100	66652120	4065	4065	4065	4065	0
84	20250326	174000	66652120	4065	4065	4065	4065	0
85	20250326	173900	66652120	4065	4065	4065	4065	0
86	20250326	173800	66652120	4065	4065	4065	4065	0
87	20250326	173700	66652120	4065	4065	4065	4065	0
88	20250326	173600	66652120	4065	4065	4065	4065	0
89	20250326	173500	66652120	4065	4065	4065	4065	0
90	20250326	173400	66652120	4065	4065	4065	4065	0
91	20250326	173300	66652120	4065	4065	4065	4065	0
92	20250326	173200	66652120	4065	4065	4065	4065	224
93	20250326	173100	66652120	4065	4065	4065	4065	0
94	20250326	173000	66652120	4065	4065	4065	4065	0
95	20250326	172900	66652120	4065	4065	4065	4065	0
96	20250326	172800	66652120	4065	4065	4065	4065	0
97	20250326	172700	66652120	4065	4065	4065	4065	0
98	20250326	172600	66652120	4065	4065	4065	4065	0
99	20250326	172500	66652120	4065	4065	4065	4065	0
100	20250326	172400	66652120	4065	4065	4065	4065	0
101	20250326	172300	66652120	4065	4065	4065	4065	0
102	20250326	172200	66652120	4065	4065	4065	4065	0
103	20250326	172100	66652120	4065	4065	4065	4065	0
104	20250326	172000	66652120	4065	4065	4065	4065	0
105	20250326	171900	66652120	4065	4065	4065	4065	0
106	20250326	171800	66652120	4065	4065	4065	4065	0
107	20250326	171700	66652120	4065	4065	4065	4065	0
108	20250326	171600	66652120	4065	4065	4065	4065	0
109	20250326	171500	66652120	4065	4065	4065	4065	0
110	20250326	171400	66652120	4065	4065	4065	4065	0
111	20250326	171300	66652120	4065	4065	4065	4065	0
112	20250326	171200	66652120	4065	4065	4065	4065	0
113	20250326	171100	66652120	4065	4065	4065	4065	0
114	20250326	171000	66652120	4065	4065	4065	4065	0
115	20250326	170900	66652120	4065	4065	4065	4065	0
116	20250326	170800	66652120	4065	4065	4065	4065	0
117	20250326	170700	66652120	4065	4065	4065	4065	0
118	20250326	170600	66652120	4065	4065	4065	4065	0
119	20250326	170500	66652120	4065	4065	4065	4065	0
120	20250326	170400	66652120	4065	4065	4065	4065	0
121	20250326	170300	66652120	4065	4065	4065	4065	0
122	20250326	170200	66652120	4065	4065	4065	4065	224
123	20250326	170100	66652120	4065	4065	4065	4065	0
124	20250326	170000	66652120	4065	4065	4065	4065	0
125	20250326	165900	66652120	4065	4065	4065	4065	0
126	20250326	165800	66652120	4065	4065	4065	4065	0
127	20250326	165700	66652120	4065	4065	4065	4065	0
128	20250326	165600	66652120	4065	4065	4065	4065	0
129	20250326	165500	66652120	4065	4065	4065	4065	0
130	20250326	165400	66652120	4065	4065	4065	4065	0
131	20250326	165300	66652120	4065	4065	4065	4065	0
132	20250326	165200	66652120	4065	4065	4065	4065	0
133	20250326	165100	66652120	4065	4065	4065	4065	0
134	20250326	165000	66652120	4065	4065	4065	4065	0
135	20250326	164900	66652120	4065	4065	4065	4065	0
136	20250326	164800	66652120	4065	4065	4065	4065	0
137	20250326	164700	66652120	4065	4065	4065	4065	0
138	20250326	164600	66652120	4065	4065	4065	4065	0
139	20250326	164500	66652120	4065	4065	4065	4065	0
140	20250326	164400	66652120	4065	4065	4065	4065	0
141	20250326	164300	66652120	4065	4065	4065	4065	0
142	20250326	164200	66652120	4065	4065	4065	4065	0
143	20250326	164100	66652120	4065	4065	4065	4065	0
144	20250326	164000	66652120	4065	4065	4065	4065	0
145	20250326	163900	66652120	4065	4065	4065	4065	0
146	20250326	163800	66652120	4065	4065	4065	4065	0
147	20250326	163700	66652120	4065	4065	4065	4065	0
148	20250326	163600	66652120	4065	4065	4065	4065	0
149	20250326	163500	66652120	4065	4065	4065	4065	0
150	20250326	163400	66652120	4065	4065	4065	4065	0
151	20250326	163300	66652120	4065	4065	4065	4065	0
152	20250326	163200	66652120	4065	4065	4065	4065	224
153	20250326	163100	66652120	4065	4065	4065	4065	0
154	20250326	163000	66652120	4065	4065	4065	4065	0
155	20250326	162900	66652120	4065	4065	4065	4065	0
156	20250326	162800	66652120	4065	4065	4065	4065	0
157	20250326	162700	66652120	4065	4065	4065	4065	0
158	20250326	162600	66652120	4065	4065	4065	4065	0
159	20250326	162500	66652120	4065	4065	4065	4065	0
160	20250326	162400	66652120	4065	4065	4065	4065	0
161	20250326	162300	66652120	4065	4065	4065	4065	0
162	20250326	162200	66652120	4065	4065	4065	4065	0
163	20250326	162100	66652120	4065	4065	4065	4065	0
164	20250326	162000	66652120	4065	4065	4065	4065	0
165	20250326	161900	66652120	4065	4065	4065	4065	0
166	20250326	161800	66652120	4065	4065	4065	4065	0
167	20250326	161700	66652120	4065	4065	4065	4065	0
168	20250326	161600	66652120	4065	4065	4065	4065	0
169	20250326	161500	66652120	4065	4065	4065	4065	0
170	20250326	161400	66652120	4065	4065	4065	4065	0
171	20250326	161300	66652120	4065	4065	4065	4065	0
172	20250326	161200	66652120	4065	4065	4065	4065	0
173	20250326	161100	66652120	4065	4065	4065	4065	0
174	20250326	161000	66652120	4065	4065	4065	4065	0
175	20250326	160900	66652120	4065	4065	4065	4065	0
176	20250326	160800	66652120	4065	4065	4065	4065	0
177	20250326	160700	66652120	4065	4065	4065	4065	0
178	20250326	160600	66652120	4065	4065	4065	4065	0
179	20250326	160500	66652120	4065	4065	4065	4065	0
180	20250326	160400	66652120	4065	4065	4065	4065	0
181	20250326	160300	66652120	4065	4065	4065	4065	0
182	20250326	160200	66652120	4065	4065	4065	4065	224
183	20250326	160100	66652120	4065	4065	4065	4065	0
184	20250326	160000	66652120	4065	4065	4065	4065	0
185	20250326	155900	66652120	4065	4065	4065	4065	0
186	20250326	155800	66652120	4065	4065	4065	4065	0
187	20250326	155700	66652120	4065	4065	4065	4065	0
188	20250326	155600	66652120	4065	4065	4065	4065	0
189	20250326	155500	66652120	4065	4065	4065	4065	0
190	20250326	155400	66652120	4065	4065	4065	4065	0
191	20250326	155300	66652120	4065	4065	4065	4065	0
192	20250326	155200	66652120	4065	4065	4065	4065	0
193	20250326	155100	66652120	4065	4065	4065	4065	0
194	20250326	155000	66652120	4065	4065	4065	4065	0
195	20250326	154900	66652120	4065	4065	4065	4065	0
196	20250326	154800	66652120	4065	4065	4065	4065	0
197	20250326	154700	66652120	4065	4065	4065	4065	0
198	20250326	154600	66652120	4065	4065	4065	4065	0
199	20250326	154500	66652120	4065	4065	4065	4065	0
200	20250326	154400	66652120	4065	4065	4065	4065	0
201	20250326	154300	66652120	4065	4065	4065	4065	0
202	20250326	154200	66652120	4065	4065	4065	4065	0
203	20250326	154100	66652120	4065	4065	4065	4065	0
204	20250326	154000	66652120	4065	4065	4065	4065	0
205	20250326	153900	66652120	4065	4065	4065	4065	0
206	20250326	153800	66652120	4065	4065	4065	4065	0
207	20250326	153700	66652120	4065	4065	4065	4065	0
208	20250326	153600	66652120	4065	4065	4065	4065	0
209	20250326	153500	66652120	4065	4065	4065	4065	0
210	20250326	153400	66652120	4065	4065	4065	4065	0
211	20250326	153300	66652120	4065	4065	4065	4065	0
212	20250326	153200	66652120	4065	4065	4065	4065	224
213	20250326	153100	66652120	4065	4065	4065	4065	0
214	20250326	153000	66652120	4065	4065	4065	4065	224
215	20250326	152900	65741560	4060	4060	4060	4060	0
216	20250326	152800	65741560	4060	4060	4060	4060	0
217	20250326	152700	65741560	4060	4060	4060	4060	0
218	20250326	152600	65741560	4060	4060	4060	4060	0
219	20250326	152500	65741560	4060	4060	4060	4060	0
220	20250326	152400	65741560	4060	4060	4060	4060	0
221	20250326	152300	65741560	4060	4060	4060	4060	0
222	20250326	152200	65741560	4060	4060	4060	4060	0
223	20250326	152100	65741560	4060	4060	4060	4060	0
224	20250326	152000	65741560	4060	4060	4060	4060	0
225	20250326	151900	65741560	4060	4040	4060	4040	528
226	20250326	151800	63598080	4035	4035	4035	4035	3
227	20250326	151700	63585975	4030	4025	4032	4025	159
228	20250326	151600	62945130	4025	4005	4025	4005	596
229	20250326	151500	60551950	4005	3980	4005	3980	304
230	20250326	151400	59337380	3960	3960	3960	3960	10
231	20250326	151300	59297780	3960	3960	3960	3960	5
232	20250326	151200	59277980	3960	3960	3960	3960	2
233	20250326	151100	59270060	3955	3955	3955	3955	0
234	20250326	151000	59270060	3955	3955	3955	3955	0
235	20250326	150900	59270060	3955	3955	3955	3955	0
236	20250326	150800	59270060	3955	3955	3955	3955	0
237	20250326	150700	59270060	3955	3955	3955	3955	0
238	20250326	150600	59270060	3955	3955	3955	3955	0
239	20250326	150500	59270060	3955	3955	3955	3955	0
240	20250326	150400	59270060	3955	3955	3955	3955	0
241	20250326	150300	59270060	3955	3955	3955	3955	0
242	20250326	150200	59270060	3955	3955	3955	3955	0
243	20250326	150100	59270060	3955	3955	3955	3955	0
244	20250326	150000	59270060	3955	3955	3955	3955	0
245	20250326	145900	59270060	3955	3955	3955	3955	291
246	20250326	145800	58119155	3955	3955	3955	3955	260
247	20250326	145700	57090855	3955	3955	3955	3955	0
248	20250326	145600	57090855	3955	3955	3955	3955	0
249	20250326	145500	57090855	3955	3955	3955	3955	24
250	20250326	145400	56995935	3955	3955	3955	3955	0
251	20250326	145300	56995935	3955	3955	3955	3955	0
252	20250326	145200	56995935	3955	3955	3955	3955	972
253	20250326	145100	53151675	3980	3980	3980	3980	3
254	20250326	145000	53139735	3955	3980	3980	3955	402
255	20250326	144900	51548545	3975	3975	3975	3975	0
256	20250326	144800	51548545	3975	3975	3975	3975	0
257	20250326	144700	51548545	3975	3975	3975	3975	0
258	20250326	144600	51548545	3975	3975	3975	3975	0
259	20250326	144500	51548545	3975	3980	3980	3975	26
260	20250326	144400	51445070	3990	3990	3990	3990	0
261	20250326	144300	51445070	3990	3990	3990	3990	0
262	20250326	144200	51445070	3990	3990	3990	3990	0
263	20250326	144100	51445070	3990	3990	3990	3990	1
264	20250326	144000	51441080	3960	3960	3960	3960	0
265	20250326	143900	51441080	3960	3970	3970	3960	701
266	20250326	143800	48662180	3995	3995	3995	3995	0
267	20250326	143700	48662180	3995	3995	3995	3995	0
268	20250326	143600	48662180	3995	3995	3995	3995	0
269	20250326	143500	48662180	3995	3995	3995	3995	10
270	20250326	143400	48622230	3965	3965	3965	3965	0
271	20250326	143300	48622230	3965	3965	3965	3965	0
272	20250326	143200	48622230	3965	3965	3965	3965	0
273	20250326	143100	48622230	3965	3965	3965	3965	0
274	20250326	143000	48622230	3965	3965	3965	3965	38
275	20250326	142900	48471560	3965	3965	3965	3965	0
276	20250326	142800	48471560	3965	3960	3965	3960	6
277	20250326	142700	48447795	3960	3960	3960	3960	4
278	20250326	142600	48431955	3960	3960	3960	3960	128
279	20250326	142500	47925075	3955	3955	3955	3955	0
280	20250326	142400	47925075	3955	3955	3955	3955	0
281	20250326	142300	47925075	3955	3955	3955	3955	0
282	20250326	142200	47925075	3955	3955	3955	3955	0
283	20250326	142100	47925075	3955	3955	3955	3955	0
284	20250326	142000	47925075	3955	3955	3955	3955	0
285	20250326	141900	47925075	3955	3955	3955	3955	0
286	20250326	141800	47925075	3955	3955	3955	3955	0
287	20250326	141700	47925075	3955	3955	3955	3955	0
288	20250326	141600	47925075	3955	3955	3955	3955	0
289	20250326	141500	47925075	3955	3955	3955	3955	0
290	20250326	141400	47925075	3955	3955	3955	3955	167
291	20250326	141300	47264590	3935	3935	3935	3935	0
292	20250326	141200	47264590	3935	3935	3935	3935	0
293	20250326	141100	47264590	3935	3935	3935	3935	0
294	20250326	141000	47264590	3935	3935	3935	3935	0
295	20250326	140900	47264590	3935	3935	3935	3935	0
296	20250326	140800	47264590	3935	3935	3935	3935	0
297	20250326	140700	47264590	3935	3935	3935	3935	0
298	20250326	140600	47264590	3935	3935	3935	3935	0
299	20250326	140500	47264590	3935	3935	3935	3935	0
300	20250326	140400	47264590	3935	3935	3935	3935	0
301	20250326	140300	47264590	3935	3930	3935	3930	148
302	20250326	140200	46682760	3925	3925	3925	3925	66
303	20250326	140100	46423710	3925	3925	3925	3925	3
304	20250326	140000	46411935	3925	3925	3925	3925	0
305	20250326	135900	46411935	3925	3925	3925	3925	2
306	20250326	135800	46404085	3925	3925	3925	3925	0
307	20250326	135700	46404085	3925	3925	3925	3925	0
308	20250326	135600	46404085	3925	3925	3925	3925	0
309	20250326	135500	46404085	3925	3925	3925	3925	0
310	20250326	135400	46404085	3925	3925	3925	3925	0
311	20250326	135300	46404085	3925	3925	3925	3925	0
312	20250326	135200	46404085	3925	3925	3925	3925	0
313	20250326	135100	46404085	3925	3925	3925	3925	0
314	20250326	135000	46404085	3925	3925	3925	3925	0
315	20250326	134900	46404085	3925	3925	3925	3925	0
316	20250326	134800	46404085	3925	3925	3925	3925	0
317	20250326	134700	46404085	3925	3925	3925	3925	0
318	20250326	134600	46404085	3925	3925	3925	3925	0
319	20250326	134500	46404085	3925	3925	3925	3925	1
320	20250326	134400	46400160	3925	3925	3925	3925	0
321	20250326	134300	46400160	3925	3925	3925	3925	0
322	20250326	134200	46400160	3925	3925	3925	3925	0
323	20250326	134100	46400160	3925	3925	3925	3925	0
324	20250326	134000	46400160	3925	3925	3925	3925	0
325	20250326	133900	46400160	3925	3925	3925	3925	0
326	20250326	133800	46400160	3925	3925	3925	3925	0
327	20250326	133700	46400160	3925	3925	3925	3925	0
328	20250326	133600	46400160	3925	3925	3925	3925	0
329	20250326	133500	46400160	3925	3925	3925	3925	0
330	20250326	133400	46400160	3925	3925	3925	3925	742
331	20250326	133300	43487810	3925	3925	3925	3925	0
332	20250326	133200	43487810	3925	3925	3925	3925	0
333	20250326	133100	43487810	3925	3925	3925	3925	21
334	20250326	133000	43405385	3930	3930	3930	3930	0
335	20250326	132900	43405385	3930	3930	3930	3930	0
336	20250326	132800	43405385	3930	3930	3930	3930	0
337	20250326	132700	43405385	3930	3930	3930	3930	0
338	20250326	132600	43405385	3930	3930	3930	3930	0
339	20250326	132500	43405385	3930	3930	3930	3930	0
340	20250326	132400	43405385	3930	3930	3930	3930	0
341	20250326	132300	43405385	3930	3930	3930	3930	1000
342	20250326	132200	39475385	3930	3930	3930	3930	1
343	20250326	132100	39471455	3925	3925	3925	3925	0
344	20250326	132000	39471455	3925	3925	3925	3925	128
345	20250326	131900	38969055	3925	3925	3925	3925	302
346	20250326	131800	37783705	3950	3955	3955	3950	823
347	20250326	131700	34531895	3955	3955	3955	3955	0
348	20250326	131600	34531895	3955	3955	3955	3955	0
349	20250326	131500	34531895	3955	3955	3955	3955	0
350	20250326	131400	34531895	3955	3955	3955	3955	0
351	20250326	131300	34531895	3955	3955	3955	3955	0
352	20250326	131200	34531895	3955	3955	3955	3955	0
353	20250326	131100	34531895	3955	3955	3955	3955	4
354	20250326	131000	34516075	3965	3965	3965	3965	0
355	20250326	130900	34516075	3965	3965	3965	3965	0
356	20250326	130800	34516075	3965	3965	3965	3965	1
357	20250326	130700	34512110	3955	3955	3955	3955	0
358	20250326	130600	34512110	3955	3955	3955	3955	0
359	20250326	130500	34512110	3955	3955	3955	3955	0
360	20250326	130400	34512110	3955	3955	3955	3955	0
361	20250326	130300	34512110	3955	3955	3955	3955	0
362	20250326	130200	34512110	3955	3955	3955	3955	0
363	20250326	130100	34512110	3955	3955	3955	3955	0
364	20250326	130000	34512110	3955	3955	3955	3955	5
365	20250326	125900	34492335	3960	3960	3960	3960	0
366	20250326	125800	34492335	3960	3960	3960	3960	0
367	20250326	125700	34492335	3960	3960	3960	3960	0
368	20250326	125600	34492335	3960	3960	3960	3960	0
369	20250326	125500	34492335	3960	3960	3960	3960	0
370	20250326	125400	34492335	3960	3960	3960	3960	0
371	20250326	125300	34492335	3960	3960	3960	3960	5
372	20250326	125200	34472535	3965	3965	3965	3965	0
373	20250326	125100	34472535	3965	3965	3965	3965	0
374	20250326	125000	34472535	3965	3965	3965	3965	80
375	20250326	124900	34155335	3965	3965	3965	3965	0
376	20250326	124800	34155335	3965	3965	3965	3965	0
377	20250326	124700	34155335	3965	3965	3965	3965	0
378	20250326	124600	34155335	3965	3965	3965	3965	1
379	20250326	124500	34151370	3995	3995	3995	3995	0
380	20250326	124400	34151370	3995	3995	3995	3995	0
381	20250326	124300	34151370	3995	3995	3995	3995	0
382	20250326	124200	34151370	3995	3995	3995	3995	0
383	20250326	124100	34151370	3995	3995	3995	3995	0
384	20250326	124000	34151370	3995	3995	3995	3995	0
385	20250326	123900	34151370	3995	3995	3995	3995	0
386	20250326	123800	34151370	3995	3995	3995	3995	0
387	20250326	123700	34151370	3995	3995	3995	3995	0
388	20250326	123600	34151370	3995	3995	3995	3995	0
389	20250326	123500	34151370	3995	3995	3995	3995	0
390	20250326	123400	34151370	3995	3995	3995	3995	0
391	20250326	123300	34151370	3995	3995	3995	3995	0
392	20250326	123200	34151370	3995	3975	3995	3975	20
393	20250326	123100	34071610	3960	3960	3960	3960	0
394	20250326	123000	34071610	3960	3960	3960	3960	0
395	20250326	122900	34071610	3960	3960	3960	3960	0
396	20250326	122800	34071610	3960	3960	3960	3960	2
397	20250326	122700	34063690	3960	3960	3960	3960	0
398	20250326	122600	34063690	3960	3960	3960	3960	0
399	20250326	122500	34063690	3960	3960	3960	3960	0
400	20250326	122400	34063690	3960	3960	3960	3960	0
401	20250326	122300	34063690	3960	3960	3960	3960	0
402	20250326	122200	34063690	3960	3960	3960	3960	0
403	20250326	122100	34063690	3960	3960	3960	3960	0
404	20250326	122000	34063690	3960	3960	3960	3960	0
405	20250326	121900	34063690	3960	3960	3960	3960	163
406	20250326	121800	33418210	3950	3940	3950	3940	1369
407	20250326	121700	28015680	3925	3925	3925	3925	25
408	20250326	121600	27917555	3925	3925	3925	3925	0
409	20250326	121500	27917555	3925	3925	3925	3925	0
410	20250326	121400	27917555	3925	3925	3925	3925	0
411	20250326	121300	27917555	3925	3925	3925	3925	24
412	20250326	121200	27823355	3925	3930	3930	3925	9
413	20250326	121100	27787990	3925	3925	3925	3925	0
414	20250326	121000	27787990	3925	3930	3930	3925	100
415	20250326	120900	27395450	3925	3925	3925	3925	0
416	20250326	120800	27395450	3925	3925	3925	3925	0
417	20250326	120700	27395450	3925	3925	3925	3925	0
418	20250326	120600	27395450	3925	3925	3925	3925	1
419	20250326	120500	27391525	3950	3950	3950	3950	0
420	20250326	120400	27391525	3950	3950	3950	3950	0
421	20250326	120300	27391525	3950	3950	3950	3950	0
422	20250326	120200	27391525	3950	3950	3950	3950	0
423	20250326	120100	27391525	3950	3950	3950	3950	0
424	20250326	120000	27391525	3950	3950	3950	3950	0
425	20250326	115900	27391525	3950	3950	3950	3950	0
426	20250326	115800	27391525	3950	3950	3950	3950	0
427	20250326	115700	27391525	3950	3950	3950	3950	0
428	20250326	115600	27391525	3950	3950	3950	3950	0
429	20250326	115500	27391525	3950	3950	3950	3950	0
430	20250326	115400	27391525	3950	3950	3950	3950	0
431	20250326	115300	27391525	3950	3950	3950	3950	0
432	20250326	115200	27391525	3950	3950	3950	3950	0
433	20250326	115100	27391525	3950	3950	3950	3950	0
434	20250326	115000	27391525	3950	3950	3950	3950	0
435	20250326	114900	27391525	3950	3950	3950	3950	0
436	20250326	114800	27391525	3950	3950	3950	3950	0
437	20250326	114700	27391525	3950	3950	3950	3950	0
438	20250326	114600	27391525	3950	3950	3950	3950	0
439	20250326	114500	27391525	3950	3950	3950	3950	0
440	20250326	114400	27391525	3950	3950	3950	3950	0
441	20250326	114300	27391525	3950	3950	3950	3950	0
442	20250326	114200	27391525	3950	3950	3950	3950	0
443	20250326	114100	27391525	3950	3950	3950	3950	0
444	20250326	114000	27391525	3950	3950	3950	3950	0
445	20250326	113900	27391525	3950	3950	3950	3950	0
446	20250326	113800	27391525	3950	3950	3950	3950	0
447	20250326	113700	27391525	3950	3950	3950	3950	0
448	20250326	113600	27391525	3950	3950	3950	3950	0
449	20250326	113500	27391525	3950	3950	3950	3950	1
450	20250326	113400	27387575	3950	3950	3950	3950	0
451	20250326	113300	27387575	3950	3950	3950	3950	0
452	20250326	113200	27387575	3950	3950	3950	3950	10
453	20250326	113100	27348075	3950	3950	3950	3950	0
454	20250326	113000	27348075	3950	3950	3950	3950	0
455	20250326	112900	27348075	3950	3950	3950	3950	500
456	20250326	112800	25373075	3950	3945	3950	3945	1000
457	20250326	112700	21425575	3920	3920	3920	3920	0
458	20250326	112600	21425575	3920	3920	3920	3920	0
459	20250326	112500	21425575	3920	3920	3920	3920	0
460	20250326	112400	21425575	3920	3920	3920	3920	0
461	20250326	112300	21425575	3920	3920	3920	3920	0
462	20250326	112200	21425575	3920	3920	3920	3920	0
463	20250326	112100	21425575	3920	3920	3920	3920	0
464	20250326	112000	21425575	3920	3920	3920	3920	0
465	20250326	111900	21425575	3920	3920	3920	3920	308
466	20250326	111800	20218215	3920	3920	3920	3920	23
467	20250326	111700	20128055	3920	3935	3935	3920	934
468	20250326	111600	16457205	3940	3940	3940	3940	0
469	20250326	111500	16457205	3940	3940	3940	3940	10
470	20250326	111400	16417805	3945	3945	3945	3945	0
471	20250326	111300	16417805	3945	3945	3945	3945	0
472	20250326	111200	16417805	3945	3945	3945	3945	210
473	20250326	111100	15589355	3950	3950	3950	3950	0
474	20250326	111000	15589355	3950	3950	3950	3950	0
475	20250326	110900	15589355	3950	3950	3950	3950	0
476	20250326	110800	15589355	3950	3950	3950	3950	0
477	20250326	110700	15589355	3950	3950	3950	3950	0
478	20250326	110600	15589355	3950	3950	3950	3950	0
479	20250326	110500	15589355	3950	3950	3950	3950	0
480	20250326	110400	15589355	3950	3950	3950	3950	0
481	20250326	110300	15589355	3950	3950	3950	3950	0
482	20250326	110200	15589355	3950	3950	3950	3950	8
483	20250326	110100	15557755	3950	3950	3950	3950	0
484	20250326	110000	15557755	3950	3950	3950	3950	0
485	20250326	105900	15557755	3950	3950	3950	3950	0
486	20250326	105800	15557755	3950	3950	3950	3950	0
487	20250326	105700	15557755	3950	3950	3950	3950	7
488	20250326	105600	15530105	3950	3950	3950	3950	0
489	20250326	105500	15530105	3950	3950	3950	3950	7
490	20250326	105400	15502455	3950	3950	3950	3950	0
491	20250326	105300	15502455	3950	3950	3950	3950	0
492	20250326	105200	15502455	3950	3950	3950	3950	0
493	20250326	105100	15502455	3950	3950	3950	3950	0
494	20250326	105000	15502455	3950	3950	3950	3950	0
495	20250326	104900	15502455	3950	3950	3950	3950	0
496	20250326	104800	15502455	3950	3950	3950	3950	0
497	20250326	104700	15502455	3950	3950	3950	3950	0
498	20250326	104600	15502455	3950	3950	3950	3950	7
499	20250326	104500	15474805	3950	3950	3950	3950	0
500	20250326	104400	15474805	3950	3950	3950	3950	0
501	20250326	104300	15474805	3950	3950	3950	3950	0
502	20250326	104200	15474805	3950	3950	3950	3950	0
503	20250326	104100	15474805	3950	3950	3950	3950	7
504	20250326	104000	15447155	3950	3950	3950	3950	0
505	20250326	103900	15447155	3950	3950	3950	3950	0
506	20250326	103800	15447155	3950	3950	3950	3950	0
507	20250326	103700	15447155	3950	3950	3950	3950	0
508	20250326	103600	15447155	3950	3950	3950	3950	7
509	20250326	103500	15419505	3950	3950	3950	3950	0
510	20250326	103400	15419505	3950	3950	3950	3950	0
511	20250326	103300	15419505	3950	3950	3950	3950	0
512	20250326	103200	15419505	3950	3950	3950	3950	0
513	20250326	103100	15419505	3950	3950	3950	3950	0
514	20250326	103000	15419505	3950	3950	3950	3950	0
515	20250326	102900	15419505	3950	3950	3950	3950	0
516	20250326	102800	15419505	3950	3950	3950	3950	0
517	20250326	102700	15419505	3950	3950	3950	3950	0
518	20250326	102600	15419505	3950	3950	3950	3950	0
519	20250326	102500	15419505	3950	3950	3950	3950	0
520	20250326	102400	15419505	3950	3950	3950	3950	0
521	20250326	102300	15419505	3950	3950	3950	3950	0
522	20250326	102200	15419505	3950	3950	3950	3950	0
523	20250326	102100	15419505	3950	3950	3950	3950	0
524	20250326	102000	15419505	3950	3940	3950	3940	90
525	20250326	101900	15064355	3940	3940	3940	3940	0
526	20250326	101800	15064355	3940	3950	3950	3940	140
527	20250326	101700	14512455	3950	3950	3950	3950	0
528	20250326	101600	14512455	3950	3950	3950	3950	0
529	20250326	101500	14512455	3950	3950	3950	3950	0
530	20250326	101400	14512455	3950	3950	3950	3950	0
531	20250326	101300	14512455	3950	3950	3950	3950	0
532	20250326	101200	14512455	3950	3950	3950	3950	0
533	20250326	101100	14512455	3950	3950	3950	3950	0
534	20250326	101000	14512455	3950	3950	3950	3950	1
535	20250326	100900	14508505	3950	3950	3950	3950	0
536	20250326	100800	14508505	3950	3950	3950	3950	10
537	20250326	100700	14469005	3950	3950	3950	3950	0
538	20250326	100600	14469005	3950	3950	3950	3950	0
539	20250326	100500	14469005	3950	3950	3950	3950	0
540	20250326	100400	14469005	3950	3950	3950	3950	0
541	20250326	100300	14469005	3950	3950	3950	3950	0
542	20250326	100200	14469005	3950	3950	3950	3950	0
543	20250326	100100	14469005	3950	3950	3950	3950	1
544	20250326	100000	14465055	3950	3950	3950	3950	0
545	20250326	095900	14465055	3950	3950	3950	3950	1
546	20250326	095800	14461105	3950	3950	3950	3950	0
547	20250326	095700	14461105	3950	3950	3950	3950	0
548	20250326	095600	14461105	3950	3950	3950	3950	1
549	20250326	095500	14457155	3950	3950	3950	3950	0
550	20250326	095400	14457155	3950	3950	3950	3950	0
551	20250326	095300	14457155	3950	3950	3950	3950	1
552	20250326	095200	14453205	3950	3950	3950	3950	1
553	20250326	095100	14449255	3950	3950	3950	3950	0
554	20250326	095000	14449255	3950	3950	3950	3950	0
555	20250326	094900	14449255	3950	3950	3950	3950	0
556	20250326	094800	14449255	3950	3950	3950	3950	45
557	20250326	094700	14271505	3950	3950	3950	3950	30
558	20250326	094600	14153005	3950	3950	3950	3950	167
559	20250326	094500	13493355	3950	3950	3950	3950	1
560	20250326	094400	13489405	3940	3940	3940	3940	0
561	20250326	094300	13489405	3940	3940	3940	3940	0
562	20250326	094200	13489405	3940	3940	3940	3940	49
563	20250326	094100	13296345	3950	3950	3950	3950	0
564	20250326	094000	13296345	3950	3950	3950	3950	0
565	20250326	093900	13296345	3950	3950	3950	3950	0
566	20250326	093800	13296345	3950	3950	3950	3950	0
567	20250326	093700	13296345	3950	3950	3950	3950	0
568	20250326	093600	13296345	3950	3950	3950	3950	51
569	20250326	093500	13094895	3950	3950	3950	3950	0
570	20250326	093400	13094895	3950	3950	3950	3950	1
571	20250326	093300	13090945	4000	3975	4000	3975	5
572	20250326	093200	13071045	3950	3950	3950	3950	0
573	20250326	093100	13071045	3950	3950	3950	3950	0
574	20250326	093000	13071045	3950	3950	3950	3950	0
575	20250326	092900	13071045	3950	3950	3950	3950	0
576	20250326	092800	13071045	3950	3950	3950	3950	0
577	20250326	092700	13071045	3950	3950	3950	3950	1
578	20250326	092600	13067095	3950	3950	3950	3950	0
579	20250326	092500	13067095	3950	3950	3950	3950	0
580	20250326	092400	13067095	3950	3970	3970	3940	253
581	20250326	092300	12067105	3975	3975	3975	3975	0
582	20250326	092200	12067105	3975	3975	3975	3975	0
583	20250326	092100	12067105	3975	3975	3975	3975	0
584	20250326	092000	12067105	3975	3975	3975	3975	2
585	20250326	091900	12059155	3975	3975	3975	3975	0
586	20250326	091800	12059155	3975	3975	3975	3975	1
587	20250326	091700	12055180	4000	4000	4000	4000	0
588	20250326	091600	12055180	4000	4000	4000	4000	1
589	20250326	091500	12051180	3970	3970	3970	3970	1
590	20250326	091400	12047210	3970	3970	3970	3970	0
591	20250326	091300	12047210	3970	3970	3970	3970	0
592	20250326	091200	12047210	3970	3975	3975	3970	500
593	20250326	091100	10062190	3955	3955	3955	3955	0
594	20250326	091000	10062190	3955	3985	3985	3955	718
595	20250326	090900	7206805	3985	3985	3985	3985	1
596	20250326	090800	7202820	4000	4000	4000	4000	12
597	20250326	090700	7154820	4000	4000	4000	4000	814
598	20250326	090600	3898820	4000	4000	4000	4000	0
599	20250326	090500	3898820	4000	4000	4000	4000	27
600	20250326	090400	3790820	4000	4000	4000	4000	393
601	20250326	090300	2218820	4000	4000	4000	4000	242
602	20250326	090200	1250820	4000	4000	4000	4000	55
603	20250326	090100	1030820	3980	3980	3980	3980	0
604	20250326	090000	1030820	3980	3980	3980	3980	248