KissMeData/045520/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	192900	165594190	5040	5040	5040	5040	110
3	20250326	192800	165594190	5040	5040	5040	5040	0
4	20250326	192700	165594190	5040	5040	5040	5040	0
5	20250326	192600	165594190	5040	5040	5040	5040	0
6	20250326	192500	165594190	5040	5040	5040	5040	0
7	20250326	192400	165594190	5040	5040	5040	5040	0
8	20250326	192300	165594190	5040	5040	5040	5040	0
9	20250326	192200	165594190	5040	5040	5040	5040	0
10	20250326	192100	165594190	5040	5040	5040	5040	0
11	20250326	192000	165594190	5040	5040	5040	5040	0
12	20250326	191900	165594190	5040	5040	5040	5040	0
13	20250326	191800	165594190	5040	5040	5040	5040	0
14	20250326	191700	165594190	5040	5040	5040	5040	0
15	20250326	191600	165594190	5040	5040	5040	5040	0
16	20250326	191500	165594190	5040	5040	5040	5040	0
17	20250326	191400	165594190	5040	5040	5040	5040	0
18	20250326	191300	165594190	5040	5040	5040	5040	0
19	20250326	191200	165594190	5040	5040	5040	5040	0
20	20250326	191100	165594190	5040	5040	5040	5040	0
21	20250326	191000	165594190	5040	5040	5040	5040	0
22	20250326	190900	165594190	5040	5040	5040	5040	0
23	20250326	190800	165594190	5040	5040	5040	5040	0
24	20250326	190700	165594190	5040	5040	5040	5040	0
25	20250326	190600	165594190	5040	5040	5040	5040	0
26	20250326	190500	165594190	5040	5040	5040	5040	0
27	20250326	190400	165594190	5040	5040	5040	5040	0
28	20250326	190300	165594190	5040	5040	5040	5040	0
29	20250326	190200	165594190	5040	5040	5040	5040	0
30	20250326	190100	165594190	5040	5040	5040	5040	0
31	20250326	190000	165594190	5040	5040	5040	5040	0
32	20250326	185900	165594190	5040	5040	5040	5040	110
33	20250326	185800	165594190	5040	5040	5040	5040	0
34	20250326	185700	165594190	5040	5040	5040	5040	0
35	20250326	185600	165594190	5040	5040	5040	5040	0
36	20250326	185500	165594190	5040	5040	5040	5040	0
37	20250326	185400	165594190	5040	5040	5040	5040	0
38	20250326	185300	165594190	5040	5040	5040	5040	0
39	20250326	185200	165594190	5040	5040	5040	5040	0
40	20250326	185100	165594190	5040	5040	5040	5040	0
41	20250326	185000	165594190	5040	5040	5040	5040	0
42	20250326	184900	165594190	5040	5040	5040	5040	0
43	20250326	184800	165594190	5040	5040	5040	5040	0
44	20250326	184700	165594190	5040	5040	5040	5040	0
45	20250326	184600	165594190	5040	5040	5040	5040	0
46	20250326	184500	165594190	5040	5040	5040	5040	0
47	20250326	184400	165594190	5040	5040	5040	5040	0
48	20250326	184300	165594190	5040	5040	5040	5040	0
49	20250326	184200	165594190	5040	5040	5040	5040	0
50	20250326	184100	165594190	5040	5040	5040	5040	0
51	20250326	184000	165594190	5040	5040	5040	5040	0
52	20250326	183900	165594190	5040	5040	5040	5040	0
53	20250326	183800	165594190	5040	5040	5040	5040	0
54	20250326	183700	165594190	5040	5040	5040	5040	0
55	20250326	183600	165594190	5040	5040	5040	5040	0
56	20250326	183500	165594190	5040	5040	5040	5040	0
57	20250326	183400	165594190	5040	5040	5040	5040	0
58	20250326	183300	165594190	5040	5040	5040	5040	0
59	20250326	183200	165594190	5040	5040	5040	5040	0
60	20250326	183100	165594190	5040	5040	5040	5040	0
61	20250326	183000	165594190	5040	5040	5040	5040	0
62	20250326	182900	165594190	5040	5040	5040	5040	110
63	20250326	182800	165594190	5040	5040	5040	5040	0
64	20250326	182700	165594190	5040	5040	5040	5040	0
65	20250326	182600	165594190	5040	5040	5040	5040	0
66	20250326	182500	165594190	5040	5040	5040	5040	0
67	20250326	182400	165594190	5040	5040	5040	5040	0
68	20250326	182300	165594190	5040	5040	5040	5040	0
69	20250326	182200	165594190	5040	5040	5040	5040	0
70	20250326	182100	165594190	5040	5040	5040	5040	0
71	20250326	182000	165594190	5040	5040	5040	5040	0
72	20250326	181900	165594190	5040	5040	5040	5040	0
73	20250326	181800	165594190	5040	5040	5040	5040	0
74	20250326	181700	165594190	5040	5040	5040	5040	0
75	20250326	181600	165594190	5040	5040	5040	5040	0
76	20250326	181500	165594190	5040	5040	5040	5040	0
77	20250326	181400	165594190	5040	5040	5040	5040	0
78	20250326	181300	165594190	5040	5040	5040	5040	0
79	20250326	181200	165594190	5040	5040	5040	5040	0
80	20250326	181100	165594190	5040	5040	5040	5040	0
81	20250326	181000	165594190	5040	5040	5040	5040	0
82	20250326	180900	165594190	5040	5040	5040	5040	0
83	20250326	180800	165594190	5040	5040	5040	5040	0
84	20250326	180700	165594190	5040	5040	5040	5040	0
85	20250326	180600	165594190	5040	5040	5040	5040	0
86	20250326	180500	165594190	5040	5040	5040	5040	0
87	20250326	180400	165594190	5040	5040	5040	5040	0
88	20250326	180300	165594190	5040	5040	5040	5040	0
89	20250326	180200	165594190	5040	5040	5040	5040	0
90	20250326	180100	165594190	5040	5040	5040	5040	0
91	20250326	180000	165594190	5040	5040	5040	5040	0
92	20250326	175900	165594190	5040	5040	5040	5040	110
93	20250326	175800	165594190	5040	5040	5040	5040	0
94	20250326	175700	165594190	5040	5040	5040	5040	0
95	20250326	175600	165594190	5040	5040	5040	5040	0
96	20250326	175500	165594190	5040	5040	5040	5040	0
97	20250326	175400	165594190	5040	5040	5040	5040	0
98	20250326	175300	165594190	5040	5040	5040	5040	0
99	20250326	175200	165594190	5040	5040	5040	5040	0
100	20250326	175100	165594190	5040	5040	5040	5040	0
101	20250326	175000	165594190	5040	5040	5040	5040	0
102	20250326	174900	165594190	5040	5040	5040	5040	0
103	20250326	174800	165594190	5040	5040	5040	5040	0
104	20250326	174700	165594190	5040	5040	5040	5040	0
105	20250326	174600	165594190	5040	5040	5040	5040	0
106	20250326	174500	165594190	5040	5040	5040	5040	0
107	20250326	174400	165594190	5040	5040	5040	5040	0
108	20250326	174300	165594190	5040	5040	5040	5040	0
109	20250326	174200	165594190	5040	5040	5040	5040	0
110	20250326	174100	165594190	5040	5040	5040	5040	0
111	20250326	174000	165594190	5040	5040	5040	5040	0
112	20250326	173900	165594190	5040	5040	5040	5040	0
113	20250326	173800	165594190	5040	5040	5040	5040	0
114	20250326	173700	165594190	5040	5040	5040	5040	0
115	20250326	173600	165594190	5040	5040	5040	5040	0
116	20250326	173500	165594190	5040	5040	5040	5040	0
117	20250326	173400	165594190	5040	5040	5040	5040	0
118	20250326	173300	165594190	5040	5040	5040	5040	0
119	20250326	173200	165594190	5040	5040	5040	5040	0
120	20250326	173100	165594190	5040	5040	5040	5040	0
121	20250326	173000	165594190	5040	5040	5040	5040	0
122	20250326	172900	165594190	5040	5040	5040	5040	110
123	20250326	172800	165594190	5040	5040	5040	5040	0
124	20250326	172700	165594190	5040	5040	5040	5040	0
125	20250326	172600	165594190	5040	5040	5040	5040	0
126	20250326	172500	165594190	5040	5040	5040	5040	0
127	20250326	172400	165594190	5040	5040	5040	5040	0
128	20250326	172300	165594190	5040	5040	5040	5040	0
129	20250326	172200	165594190	5040	5040	5040	5040	0
130	20250326	172100	165594190	5040	5040	5040	5040	0
131	20250326	172000	165594190	5040	5040	5040	5040	0
132	20250326	171900	165594190	5040	5040	5040	5040	0
133	20250326	171800	165594190	5040	5040	5040	5040	0
134	20250326	171700	165594190	5040	5040	5040	5040	0
135	20250326	171600	165594190	5040	5040	5040	5040	0
136	20250326	171500	165594190	5040	5040	5040	5040	0
137	20250326	171400	165594190	5040	5040	5040	5040	0
138	20250326	171300	165594190	5040	5040	5040	5040	0
139	20250326	171200	165594190	5040	5040	5040	5040	0
140	20250326	171100	165594190	5040	5040	5040	5040	0
141	20250326	171000	165594190	5040	5040	5040	5040	0
142	20250326	170900	165594190	5040	5040	5040	5040	0
143	20250326	170800	165594190	5040	5040	5040	5040	0
144	20250326	170700	165594190	5040	5040	5040	5040	0
145	20250326	170600	165594190	5040	5040	5040	5040	0
146	20250326	170500	165594190	5040	5040	5040	5040	0
147	20250326	170400	165594190	5040	5040	5040	5040	0
148	20250326	170300	165594190	5040	5040	5040	5040	0
149	20250326	170200	165594190	5040	5040	5040	5040	0
150	20250326	170100	165594190	5040	5040	5040	5040	0
151	20250326	170000	165594190	5040	5040	5040	5040	0
152	20250326	165900	165594190	5040	5040	5040	5040	110
153	20250326	165800	165594190	5040	5040	5040	5040	0
154	20250326	165700	165594190	5040	5040	5040	5040	0
155	20250326	165600	165594190	5040	5040	5040	5040	0
156	20250326	165500	165594190	5040	5040	5040	5040	0
157	20250326	165400	165594190	5040	5040	5040	5040	0
158	20250326	165300	165594190	5040	5040	5040	5040	0
159	20250326	165200	165594190	5040	5040	5040	5040	0
160	20250326	165100	165594190	5040	5040	5040	5040	0
161	20250326	165000	165594190	5040	5040	5040	5040	0
162	20250326	164900	165594190	5040	5040	5040	5040	0
163	20250326	164800	165594190	5040	5040	5040	5040	0
164	20250326	164700	165594190	5040	5040	5040	5040	0
165	20250326	164600	165594190	5040	5040	5040	5040	0
166	20250326	164500	165594190	5040	5040	5040	5040	0
167	20250326	164400	165594190	5040	5040	5040	5040	0
168	20250326	164300	165594190	5040	5040	5040	5040	0
169	20250326	164200	165594190	5040	5040	5040	5040	0
170	20250326	164100	165594190	5040	5040	5040	5040	0
171	20250326	164000	165594190	5040	5040	5040	5040	0
172	20250326	163900	165594190	5040	5040	5040	5040	0
173	20250326	163800	165594190	5040	5040	5040	5040	0
174	20250326	163700	165594190	5040	5040	5040	5040	0
175	20250326	163600	165594190	5040	5040	5040	5040	0
176	20250326	163500	165594190	5040	5040	5040	5040	0
177	20250326	163400	165594190	5040	5040	5040	5040	0
178	20250326	163300	165594190	5040	5040	5040	5040	0
179	20250326	163200	165594190	5040	5040	5040	5040	0
180	20250326	163100	165594190	5040	5040	5040	5040	0
181	20250326	163000	165594190	5040	5040	5040	5040	0
182	20250326	162900	165594190	5040	5040	5040	5040	110
183	20250326	162800	165594190	5040	5040	5040	5040	0
184	20250326	162700	165594190	5040	5040	5040	5040	0
185	20250326	162600	165594190	5040	5040	5040	5040	0
186	20250326	162500	165594190	5040	5040	5040	5040	0
187	20250326	162400	165594190	5040	5040	5040	5040	0
188	20250326	162300	165594190	5040	5040	5040	5040	0
189	20250326	162200	165594190	5040	5040	5040	5040	0
190	20250326	162100	165594190	5040	5040	5040	5040	0
191	20250326	162000	165594190	5040	5040	5040	5040	0
192	20250326	161900	165594190	5040	5040	5040	5040	0
193	20250326	161800	165594190	5040	5040	5040	5040	0
194	20250326	161700	165594190	5040	5040	5040	5040	0
195	20250326	161600	165594190	5040	5040	5040	5040	0
196	20250326	161500	165594190	5040	5040	5040	5040	0
197	20250326	161400	165594190	5040	5040	5040	5040	0
198	20250326	161300	165594190	5040	5040	5040	5040	0
199	20250326	161200	165594190	5040	5040	5040	5040	0
200	20250326	161100	165594190	5040	5040	5040	5040	0
201	20250326	161000	165594190	5040	5040	5040	5040	0
202	20250326	160900	165594190	5040	5040	5040	5040	0
203	20250326	160800	165594190	5040	5040	5040	5040	0
204	20250326	160700	165594190	5040	5040	5040	5040	0
205	20250326	160600	165594190	5040	5040	5040	5040	0
206	20250326	160500	165594190	5040	5040	5040	5040	0
207	20250326	160400	165594190	5040	5040	5040	5040	0
208	20250326	160300	165594190	5040	5040	5040	5040	0
209	20250326	160200	165594190	5040	5040	5040	5040	0
210	20250326	160100	165594190	5040	5040	5040	5040	0
211	20250326	160000	165594190	5040	5040	5040	5040	0
212	20250326	155900	165594190	5040	5040	5040	5040	110
213	20250326	155800	165594190	5040	5040	5040	5040	0
214	20250326	155700	165594190	5040	5040	5040	5040	0
215	20250326	155600	165594190	5040	5040	5040	5040	0
216	20250326	155500	165594190	5040	5040	5040	5040	0
217	20250326	155400	165594190	5040	5040	5040	5040	0
218	20250326	155300	165594190	5040	5040	5040	5040	0
219	20250326	155200	165594190	5040	5040	5040	5040	0
220	20250326	155100	165594190	5040	5040	5040	5040	0
221	20250326	155000	165594190	5040	5040	5040	5040	0
222	20250326	154900	165594190	5040	5040	5040	5040	0
223	20250326	154800	165594190	5040	5040	5040	5040	0
224	20250326	154700	165594190	5040	5040	5040	5040	0
225	20250326	154600	165594190	5040	5040	5040	5040	0
226	20250326	154500	165594190	5040	5040	5040	5040	0
227	20250326	154400	165594190	5040	5040	5040	5040	0
228	20250326	154300	165594190	5040	5040	5040	5040	0
229	20250326	154200	165594190	5040	5040	5040	5040	0
230	20250326	154100	165594190	5040	5040	5040	5040	0
231	20250326	154000	165594190	5040	5040	5040	5040	0
232	20250326	153900	165594190	5040	5040	5040	5040	0
233	20250326	153800	165594190	5040	5040	5040	5040	0
234	20250326	153700	165594190	5040	5040	5040	5040	0
235	20250326	153600	165594190	5040	5040	5040	5040	0
236	20250326	153500	165594190	5040	5040	5040	5040	0
237	20250326	153400	165594190	5040	5040	5040	5040	0
238	20250326	153300	165594190	5040	5040	5040	5040	0
239	20250326	153200	165594190	5040	5040	5040	5040	0
240	20250326	153100	165594190	5040	5040	5040	5040	0
241	20250326	153000	165594190	5040	5040	5040	5040	110
242	20250326	152900	165039790	5050	5050	5050	5050	0
243	20250326	152800	165039790	5050	5050	5050	5050	0
244	20250326	152700	165039790	5050	5050	5050	5050	0
245	20250326	152600	165039790	5050	5050	5050	5050	0
246	20250326	152500	165039790	5050	5050	5050	5050	0
247	20250326	152400	165039790	5050	5050	5050	5050	0
248	20250326	152300	165039790	5050	5050	5050	5050	0
249	20250326	152200	165039790	5050	5050	5050	5050	0
250	20250326	152100	165039790	5050	5050	5050	5050	0
251	20250326	152000	165039790	5050	5050	5050	5050	0
252	20250326	151900	165039790	5050	5050	5050	5050	0
253	20250326	151800	165039790	5050	5050	5050	5050	0
254	20250326	151700	165039790	5050	5050	5050	5050	0
255	20250326	151600	165039790	5050	5020	5050	5010	160
256	20250326	151500	164237850	5060	5060	5060	5060	0
257	20250326	151400	164237850	5060	5060	5060	5060	0
258	20250326	151300	164237850	5060	5060	5060	5060	5
259	20250326	151200	164212550	5070	5070	5070	5070	0
260	20250326	151100	164212550	5070	5070	5070	5070	0
261	20250326	151000	164212550	5070	5070	5070	5070	0
262	20250326	150900	164212550	5070	5070	5070	5070	0
263	20250326	150800	164212550	5070	5070	5070	5070	2
264	20250326	150700	164202410	5080	5080	5080	5080	0
265	20250326	150600	164202410	5080	5080	5080	5080	0
266	20250326	150500	164202410	5080	5080	5080	5080	0
267	20250326	150400	164202410	5080	5080	5080	5080	0
268	20250326	150300	164202410	5080	5060	5080	5060	426
269	20250326	150200	162042900	5060	5030	5060	5030	161
270	20250326	150100	161230720	5030	5010	5030	5010	1208
271	20250326	150000	155169100	5010	5010	5010	5010	0
272	20250326	145900	155169100	5010	5010	5010	5010	0
273	20250326	145800	155169100	5010	5010	5010	5010	0
274	20250326	145700	155169100	5010	5010	5010	5010	1
275	20250326	145600	155164090	5010	5010	5010	5010	0
276	20250326	145500	155164090	5010	5010	5010	5010	0
277	20250326	145400	155164090	5010	5010	5010	5010	108
278	20250326	145300	154623010	5010	5010	5010	5010	0
279	20250326	145200	154623010	5010	5010	5010	5010	10
280	20250326	145100	154572910	5010	5010	5010	5010	0
281	20250326	145000	154572910	5010	5010	5010	5010	0
282	20250326	144900	154572910	5010	5010	5010	5010	0
283	20250326	144800	154572910	5010	5010	5010	5010	3
284	20250326	144700	154557880	5010	5010	5010	5010	0
285	20250326	144600	154557880	5010	5010	5010	5010	0
286	20250326	144500	154557880	5010	5010	5010	5010	0
287	20250326	144400	154557880	5010	5010	5010	5010	0
288	20250326	144300	154557880	5010	5010	5010	5010	0
289	20250326	144200	154557880	5010	5010	5010	5010	0
290	20250326	144100	154557880	5010	5010	5010	5010	1
291	20250326	144000	154552870	4990	4990	4990	4990	150
292	20250326	143900	153804370	5010	5010	5010	5010	0
293	20250326	143800	153804370	5010	5010	5010	5010	0
294	20250326	143700	153804370	5010	5010	5010	5010	0
295	20250326	143600	153804370	5010	5010	5010	5010	0
296	20250326	143500	153804370	5010	5010	5010	5010	20
297	20250326	143400	153704170	4990	4990	4990	4990	1
298	20250326	143300	153699180	4990	4990	4990	4990	1
299	20250326	143200	153694190	5010	5010	5010	5010	0
300	20250326	143100	153694190	5010	5010	5010	5010	1
301	20250326	143000	153689180	5010	5010	5010	5010	0
302	20250326	142900	153689180	5010	5010	5010	5010	1
303	20250326	142800	153684170	4995	4995	4995	4995	0
304	20250326	142700	153684170	4995	4995	4995	4995	346
305	20250326	142600	151955900	5010	5010	5010	5010	0
306	20250326	142500	151955900	5010	5010	5010	5010	0
307	20250326	142400	151955900	5010	5010	5010	5010	0
308	20250326	142300	151955900	5010	5010	5010	5010	0
309	20250326	142200	151955900	5010	5010	5010	5010	0
310	20250326	142100	151955900	5010	5010	5010	5010	0
311	20250326	142000	151955900	5010	5010	5010	5010	0
312	20250326	141900	151955900	5010	5010	5010	5010	2
313	20250326	141800	151945880	5020	5020	5020	5020	0
314	20250326	141700	151945880	5020	5020	5020	5020	0
315	20250326	141600	151945880	5020	5020	5020	5020	0
316	20250326	141500	151945880	5020	5020	5020	5020	1
317	20250326	141400	151940860	5000	5000	5000	5000	52
318	20250326	141300	151680860	5020	5020	5020	5020	19
319	20250326	141200	151585480	5020	5020	5020	5020	0
320	20250326	141100	151585480	5020	5020	5020	5020	0
321	20250326	141000	151585480	5020	5020	5020	5020	0
322	20250326	140900	151585480	5020	5020	5020	5020	0
323	20250326	140800	151585480	5020	5020	5020	5020	0
324	20250326	140700	151585480	5020	5020	5020	5020	0
325	20250326	140600	151585480	5020	5020	5020	5020	0
326	20250326	140500	151585480	5020	5020	5020	5020	1
327	20250326	140400	151580460	5020	5000	5020	5000	201
328	20250326	140300	150575440	5000	5020	5020	5000	31
329	20250326	140200	150419840	5000	5000	5000	5000	10
330	20250326	140100	150369840	5020	5020	5020	5020	1
331	20250326	140000	150364820	5000	5020	5020	5000	300
332	20250326	135900	148862690	5030	5030	5030	5030	0
333	20250326	135800	148862690	5030	5030	5030	5030	0
334	20250326	135700	148862690	5030	5030	5030	5030	0
335	20250326	135600	148862690	5030	5030	5030	5030	0
336	20250326	135500	148862690	5030	5030	5030	5030	0
337	20250326	135400	148862690	5030	5030	5030	5030	0
338	20250326	135300	148862690	5030	5030	5050	5030	1355
339	20250326	135200	142047020	5050	5050	5050	5030	8
340	20250326	135100	142006680	5030	5030	5030	5030	813
341	20250326	135000	137917290	5030	5030	5030	5030	5
342	20250326	134900	137892140	5030	5030	5030	5030	0
343	20250326	134800	137892140	5030	5030	5030	5030	120
344	20250326	134700	137288540	5060	5060	5060	5060	0
345	20250326	134600	137288540	5060	5060	5060	5060	0
346	20250326	134500	137288540	5060	5060	5060	5060	0
347	20250326	134400	137288540	5060	5050	5060	5050	2
348	20250326	134300	137278430	5040	5040	5040	5040	0
349	20250326	134200	137278430	5040	5040	5040	5040	0
350	20250326	134100	137278430	5040	5040	5040	5040	0
351	20250326	134000	137278430	5040	5040	5040	5040	0
352	20250326	133900	137278430	5040	5050	5050	5040	27
353	20250326	133800	137142340	5060	5060	5060	5060	0
354	20250326	133700	137142340	5060	5060	5060	5060	0
355	20250326	133600	137142340	5060	5060	5060	5060	1
356	20250326	133500	137137280	5060	5060	5060	5060	1
357	20250326	133400	137132220	5050	5050	5050	5050	0
358	20250326	133300	137132220	5050	5040	5050	5040	30
359	20250326	133200	136981010	5040	5040	5040	5040	5
360	20250326	133100	136955810	5040	5050	5050	5040	214
361	20250326	133000	135877130	5050	5050	5050	5050	9
362	20250326	132900	135831680	5050	5050	5050	5050	0
363	20250326	132800	135831680	5050	5050	5050	5050	0
364	20250326	132700	135831680	5050	5050	5050	5050	0
365	20250326	132600	135831680	5050	5050	5050	5050	9
366	20250326	132500	135786230	5080	5080	5080	5080	0
367	20250326	132400	135786230	5080	5070	5080	5070	18
368	20250326	132300	135694940	5070	5070	5070	5070	100
369	20250326	132200	135187940	5070	5070	5070	5070	0
370	20250326	132100	135187940	5070	5070	5070	5070	0
371	20250326	132000	135187940	5070	5070	5070	5070	17
372	20250326	131900	135101750	5070	5070	5070	5070	0
373	20250326	131800	135101750	5070	5070	5070	5070	2
374	20250326	131700	135091610	5060	5060	5060	5060	19
375	20250326	131600	134995470	5070	5070	5070	5070	0
376	20250326	131500	134995470	5070	5070	5070	5070	0
377	20250326	131400	134995470	5070	5070	5070	5070	1
378	20250326	131300	134990400	5030	5030	5030	5030	0
379	20250326	131200	134990400	5030	5030	5030	5030	0
380	20250326	131100	134990400	5030	5030	5030	5030	377
381	20250326	131000	133094090	5030	5030	5030	5030	0
382	20250326	130900	133094090	5030	5030	5030	5030	0
383	20250326	130800	133094090	5030	5030	5030	5030	0
384	20250326	130700	133094090	5030	5030	5030	5030	0
385	20250326	130600	133094090	5030	5030	5030	5030	0
386	20250326	130500	133094090	5030	5030	5030	5030	0
387	20250326	130400	133094090	5030	5030	5030	5030	0
388	20250326	130300	133094090	5030	5030	5030	5030	1
389	20250326	130200	133089060	5010	5010	5010	5010	65
390	20250326	130100	132763410	5030	5030	5030	5030	0
391	20250326	130000	132763410	5030	5030	5030	5030	0
392	20250326	125900	132763410	5030	5030	5030	5030	2
393	20250326	125800	132753350	5030	5030	5030	5030	0
394	20250326	125700	132753350	5030	5030	5030	5030	1
395	20250326	125600	132748320	5020	5020	5020	5020	0
396	20250326	125500	132748320	5020	5020	5020	5020	0
397	20250326	125400	132748320	5020	5020	5020	5020	200
398	20250326	125300	131744320	5020	5020	5020	5020	0
399	20250326	125200	131744320	5020	5020	5020	5020	0
400	20250326	125100	131744320	5020	5020	5020	5020	0
401	20250326	125000	131744320	5020	5020	5020	5020	0
402	20250326	124900	131744320	5020	5020	5020	5020	0
403	20250326	124800	131744320	5020	5020	5020	5020	0
404	20250326	124700	131744320	5020	5020	5020	5020	5
405	20250326	124600	131719220	5020	5020	5020	5020	0
406	20250326	124500	131719220	5020	5020	5020	5020	0
407	20250326	124400	131719220	5020	5020	5020	5020	0
408	20250326	124300	131719220	5020	5020	5020	5020	3
409	20250326	124200	131704160	5010	5010	5010	5010	0
410	20250326	124100	131704160	5010	5010	5010	5010	0
411	20250326	124000	131704160	5010	5010	5010	5010	0
412	20250326	123900	131704160	5010	5010	5010	5010	302
413	20250326	123800	130191140	5010	5010	5010	5010	0
414	20250326	123700	130191140	5010	5010	5010	5010	0
415	20250326	123600	130191140	5010	5010	5010	5010	30
416	20250326	123500	130040840	5020	5020	5020	5020	0
417	20250326	123400	130040840	5020	5020	5020	5020	0
418	20250326	123300	130040840	5020	5020	5020	5020	0
419	20250326	123200	130040840	5020	5020	5020	5020	0
420	20250326	123100	130040840	5020	5020	5020	5020	0
421	20250326	123000	130040840	5020	5020	5020	5020	0
422	20250326	122900	130040840	5020	5020	5020	5020	100
423	20250326	122800	129538840	5010	5010	5010	5010	0
424	20250326	122700	129538840	5010	5010	5010	5010	108
425	20250326	122600	128997760	5010	5010	5010	5010	0
426	20250326	122500	128997760	5010	5010	5010	5010	0
427	20250326	122400	128997760	5010	5010	5010	5010	0
428	20250326	122300	128997760	5010	5010	5010	5010	0
429	20250326	122200	128997760	5010	5010	5010	5010	0
430	20250326	122100	128997760	5010	5010	5010	5010	0
431	20250326	122000	128997760	5010	5010	5010	5010	0
432	20250326	121900	128997760	5010	5010	5010	5010	0
433	20250326	121800	128997760	5010	5010	5010	5010	0
434	20250326	121700	128997760	5010	5010	5010	5010	0
435	20250326	121600	128997760	5010	5010	5010	5010	90
436	20250326	121500	128546860	5010	5020	5020	5010	290
437	20250326	121400	127093660	5030	5030	5030	5030	3
438	20250326	121300	127078570	5010	5010	5010	5010	0
439	20250326	121200	127078570	5010	5010	5010	5010	0
440	20250326	121100	127078570	5010	5010	5010	5010	50
441	20250326	121000	126828070	5010	5010	5010	5010	0
442	20250326	120900	126828070	5010	5010	5010	5010	0
443	20250326	120800	126828070	5010	5010	5010	5010	0
444	20250326	120700	126828070	5010	5010	5010	5010	0
445	20250326	120600	126828070	5010	5010	5010	5010	0
446	20250326	120500	126828070	5010	5010	5010	5010	0
447	20250326	120400	126828070	5010	5010	5010	5010	50
448	20250326	120300	126577570	5020	5020	5020	5020	0
449	20250326	120200	126577570	5020	5020	5020	5020	0
450	20250326	120100	126577570	5020	5020	5020	5020	0
451	20250326	120000	126577570	5020	5020	5020	5020	0
452	20250326	115900	126577570	5020	5020	5020	5020	364
453	20250326	115800	124750290	5020	5020	5020	5020	0
454	20250326	115700	124750290	5020	5020	5020	5020	87
455	20250326	115600	124313550	5020	5020	5020	5020	0
456	20250326	115500	124313550	5020	5020	5020	5020	0
457	20250326	115400	124313550	5020	5020	5020	5020	0
458	20250326	115300	124313550	5020	5020	5020	5020	0
459	20250326	115200	124313550	5020	5020	5020	5020	0
460	20250326	115100	124313550	5020	5020	5020	5020	0
461	20250326	115000	124313550	5020	5020	5020	5020	0
462	20250326	114900	124313550	5020	5020	5020	5020	0
463	20250326	114800	124313550	5020	5020	5020	5020	50
464	20250326	114700	124062550	5030	5030	5030	5030	0
465	20250326	114600	124062550	5030	5030	5030	5030	0
466	20250326	114500	124062550	5030	5030	5030	5030	200
467	20250326	114400	123056550	5030	5030	5030	5030	0
468	20250326	114300	123056550	5030	5030	5030	5030	0
469	20250326	114200	123056550	5030	5030	5030	5030	0
470	20250326	114100	123056550	5030	5020	5030	5020	69
471	20250326	114000	122710130	5020	5020	5030	5020	182
472	20250326	113900	121796440	5030	5030	5030	5030	1
473	20250326	113800	121791410	5030	5030	5030	5030	1
474	20250326	113700	121786380	5030	5030	5030	5030	0
475	20250326	113600	121786380	5030	5030	5030	5030	0
476	20250326	113500	121786380	5030	5030	5030	5030	0
477	20250326	113400	121786380	5030	5030	5030	5030	0
478	20250326	113300	121786380	5030	5030	5030	5030	0
479	20250326	113200	121786380	5030	5030	5030	5030	0
480	20250326	113100	121786380	5030	5030	5030	5030	0
481	20250326	113000	121786380	5030	5030	5030	5030	2
482	20250326	112900	121776320	5020	5020	5020	5020	210
483	20250326	112800	120722120	5020	5020	5020	5020	0
484	20250326	112700	120722120	5020	5020	5020	5020	20
485	20250326	112600	120621720	5030	5030	5030	5030	0
486	20250326	112500	120621720	5030	5030	5030	5030	0
487	20250326	112400	120621720	5030	5030	5030	5030	0
488	20250326	112300	120621720	5030	5030	5040	5030	400
489	20250326	112200	118608140	5010	5010	5010	5010	0
490	20250326	112100	118608140	5010	5010	5010	5010	0
491	20250326	112000	118608140	5010	5010	5010	5010	0
492	20250326	111900	118608140	5010	5060	5060	5010	1000
493	20250326	111800	113578670	5060	5060	5060	5060	2
494	20250326	111700	113568550	5060	5060	5060	5060	0
495	20250326	111600	113568550	5060	5060	5060	5060	148
496	20250326	111500	112819670	5090	5090	5090	5090	0
497	20250326	111400	112819670	5090	5070	5090	5070	1000
498	20250326	111300	107734890	5070	5040	5070	5040	813
499	20250326	111200	103628430	5040	5040	5040	5040	10
500	20250326	111100	103578030	5040	5030	5040	5030	210
501	20250326	111000	102520090	5030	5020	5030	5020	152
502	20250326	110900	101757010	5010	5010	5010	5010	0
503	20250326	110800	101757010	5010	5010	5010	5010	10
504	20250326	110700	101706910	5010	5010	5010	5010	0
505	20250326	110600	101706910	5010	5010	5010	5010	0
506	20250326	110500	101706910	5010	5010	5010	5010	0
507	20250326	110400	101706910	5010	5010	5010	5010	0
508	20250326	110300	101706910	5010	5010	5010	5010	0
509	20250326	110200	101706910	5010	5010	5010	5010	13
510	20250326	110100	101641780	5010	5010	5010	5010	0
511	20250326	110000	101641780	5010	5010	5010	5010	4
512	20250326	105900	101621740	5010	5010	5010	5010	283
513	20250326	105800	100203910	5010	5010	5010	5010	0
514	20250326	105700	100203910	5010	5010	5010	5010	0
515	20250326	105600	100203910	5010	5010	5010	5010	0
516	20250326	105500	100203910	5010	5015	5015	5010	100
517	20250326	105400	99702520	5015	5015	5015	5015	0
518	20250326	105300	99702520	5015	5015	5015	5015	0
519	20250326	105200	99702520	5015	5015	5015	5015	2
520	20250326	105100	99692490	5020	5020	5020	5020	0
521	20250326	105000	99692490	5020	5020	5020	5020	1
522	20250326	104900	99687470	5010	5010	5010	5010	0
523	20250326	104800	99687470	5010	5010	5010	5010	20
524	20250326	104700	99587270	5020	5020	5020	5020	0
525	20250326	104600	99587270	5020	5020	5020	5020	3
526	20250326	104500	99572210	5020	5020	5020	5020	6
527	20250326	104400	99542090	5020	5020	5020	5020	0
528	20250326	104300	99542090	5020	5020	5020	5020	0
529	20250326	104200	99542090	5020	5020	5020	5020	57
530	20250326	104100	99255950	5020	5020	5020	5020	102
531	20250326	104000	98743910	5010	5010	5010	5010	0
532	20250326	103900	98743910	5010	5010	5010	5010	131
533	20250326	103800	98087600	5000	5000	5000	5000	0
534	20250326	103700	98087600	5000	5000	5000	5000	43
535	20250326	103600	97872600	5010	5010	5010	5010	0
536	20250326	103500	97872600	5010	5010	5010	5010	0
537	20250326	103400	97872600	5010	5010	5010	5010	10
538	20250326	103300	97822500	5010	5010	5010	5010	0
539	20250326	103200	97822500	5010	5010	5010	5010	8
540	20250326	103100	97782420	5010	5010	5010	5010	0
541	20250326	103000	97782420	5010	5010	5010	5010	0
542	20250326	102900	97782420	5010	5010	5010	5010	3
543	20250326	102800	97767390	5010	5010	5010	5010	0
544	20250326	102700	97767390	5010	5010	5010	5010	0
545	20250326	102600	97767390	5010	5010	5010	5010	0
546	20250326	102500	97767390	5010	5000	5010	5000	194
547	20250326	102400	96796500	5000	5000	5000	5000	0
548	20250326	102300	96796500	5000	5000	5000	4995	22
549	20250326	102200	96686600	5000	5000	5000	5000	0
550	20250326	102100	96686600	5000	5000	5000	5000	6
551	20250326	102000	96656600	5000	5000	5000	5000	0
552	20250326	101900	96656600	5000	5000	5000	5000	0
553	20250326	101800	96656600	5000	5000	5000	4990	388
554	20250326	101700	94719210	5000	5000	5000	5000	0
555	20250326	101600	94719210	5000	5010	5010	5000	400
556	20250326	101500	92718140	5000	5000	5000	5000	0
557	20250326	101400	92718140	5000	5020	5020	5000	517
558	20250326	101300	90129430	5020	5020	5020	5020	400
559	20250326	101200	88121430	5010	5020	5020	5010	93
560	20250326	101100	87654880	5030	5030	5030	5030	53
561	20250326	101000	87388290	5030	5030	5030	5030	5
562	20250326	100900	87363140	5030	5050	5050	5030	20
563	20250326	100800	87262520	5050	5050	5050	5050	0
564	20250326	100700	87262520	5050	5050	5050	5050	4
565	20250326	100600	87242320	5050	5050	5050	5050	4
566	20250326	100500	87222120	5050	5050	5050	5050	0
567	20250326	100400	87222120	5050	5050	5050	5050	0
568	20250326	100300	87222120	5050	5050	5050	5050	97
569	20250326	100200	86732270	5050	5040	5050	5040	40
570	20250326	100100	86530590	5020	5020	5020	5020	0
571	20250326	100000	86530590	5020	5020	5020	5020	0
572	20250326	095900	86530590	5020	5020	5020	5020	0
573	20250326	095800	86530590	5020	5020	5020	5020	0
574	20250326	095700	86530590	5020	5020	5020	5020	0
575	20250326	095600	86530590	5020	5030	5030	5010	783
576	20250326	095500	82602020	5050	5050	5050	5050	20
577	20250326	095400	82501020	5050	5050	5050	5050	0
578	20250326	095300	82501020	5050	5050	5050	5050	1001
579	20250326	095200	77445970	5060	5060	5060	5060	1
580	20250326	095100	77440910	5020	5050	5050	5020	275
581	20250326	095000	76059760	5040	5080	5080	5040	59
582	20250326	094900	75761920	5090	5040	5090	5020	643
583	20250326	094800	72508210	5020	5040	5040	5020	131
584	20250326	094700	71849380	5050	5060	5060	5050	348
585	20250326	094600	70090710	5060	5090	5090	5060	734
586	20250326	094500	66375770	5090	5090	5100	5090	85
587	20250326	094400	65942650	5100	5090	5100	5090	734
588	20250326	094300	62206270	5100	5100	5100	5090	515
589	20250326	094200	59582710	5100	5100	5110	5085	1038
590	20250326	094100	54294305	5100	5080	5100	5070	1283
591	20250326	094000	47766885	5070	5040	5090	5040	1688
592	20250326	093900	39223745	5050	5030	5050	5020	257
593	20250326	093800	37930525	5030	5040	5050	5010	731
594	20250326	093700	34252755	5050	5020	5050	5020	424
595	20250326	093600	32117845	5020	4950	5020	4950	3048
596	20250326	093500	16929405	4955	4960	4960	4955	103
597	20250326	093400	16418890	4965	4965	4965	4965	124
598	20250326	093300	15803230	4965	4965	4965	4965	1
599	20250326	093200	15798265	4965	4965	4965	4965	0
600	20250326	093100	15798265	4965	4965	4965	4965	0
601	20250326	093000	15798265	4965	4975	4975	4965	135
602	20250326	092900	15127600	4965	4965	4965	4965	100
603	20250326	092800	14631100	4975	4975	4975	4975	0
604	20250326	092700	14631100	4975	4975	4975	4975	0
605	20250326	092600	14631100	4975	4975	4975	4975	10
606	20250326	092500	14581350	4975	4975	4975	4975	0
607	20250326	092400	14581350	4975	4975	4975	4975	0
608	20250326	092300	14581350	4975	4965	4975	4965	440
609	20250326	092200	12395140	4965	4965	4965	4965	10
610	20250326	092100	12345490	4965	4965	4965	4965	1
611	20250326	092000	12340525	4965	4965	4965	4965	0
612	20250326	091900	12340525	4965	4965	4965	4965	0
613	20250326	091800	12340525	4965	4965	4965	4965	0
614	20250326	091700	12340525	4965	4965	4965	4965	0
615	20250326	091600	12340525	4965	4965	4965	4965	1
616	20250326	091500	12335560	4965	4965	4965	4965	0
617	20250326	091400	12335560	4965	4965	4965	4965	1
618	20250326	091300	12330595	4965	4960	4965	4960	150
619	20250326	091200	11586485	4960	4960	4960	4960	0
620	20250326	091100	11586485	4960	4960	4960	4960	0
621	20250326	091000	11586485	4960	4960	4960	4960	0
622	20250326	090900	11586485	4960	4960	4960	4960	61
623	20250326	090800	11283925	4960	4960	4960	4960	0
624	20250326	090700	11283925	4960	4960	4960	4960	9
625	20250326	090600	11239285	4960	4960	4960	4960	90
626	20250326	090500	10792885	4965	4965	4965	4965	15
627	20250326	090400	10718410	4965	4975	4975	4965	108
628	20250326	090300	10181220	4975	4960	4975	4940	241
629	20250326	090200	8989352	4965	4965	4972	4965	727
630	20250326	090100	5379790	4980	4975	4980	4965	806
631	20250326	090000	1369500	4980	4980	4980	4980	275