KissMeData/078890/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	195300	65585497	2940	2940	2940	2940	899
3	20250326	195200	65585497	2940	2940	2940	2940	0
4	20250326	195100	65585497	2940	2940	2940	2940	0
5	20250326	195000	65585497	2940	2940	2940	2940	0
6	20250326	194900	65585497	2940	2940	2940	2940	0
7	20250326	194800	65585497	2940	2940	2940	2940	0
8	20250326	194700	65585497	2940	2940	2940	2940	0
9	20250326	194600	65585497	2940	2940	2940	2940	0
10	20250326	194500	65585497	2940	2940	2940	2940	0
11	20250326	194400	65585497	2940	2940	2940	2940	0
12	20250326	194300	65585497	2940	2940	2940	2940	0
13	20250326	194200	65585497	2940	2940	2940	2940	0
14	20250326	194100	65585497	2940	2940	2940	2940	0
15	20250326	194000	65585497	2940	2940	2940	2940	0
16	20250326	193900	65585497	2940	2940	2940	2940	0
17	20250326	193800	65585497	2940	2940	2940	2940	0
18	20250326	193700	65585497	2940	2940	2940	2940	0
19	20250326	193600	65585497	2940	2940	2940	2940	0
20	20250326	193500	65585497	2940	2940	2940	2940	0
21	20250326	193400	65585497	2940	2940	2940	2940	0
22	20250326	193300	65585497	2940	2940	2940	2940	0
23	20250326	193200	65585497	2940	2940	2940	2940	0
24	20250326	193100	65585497	2940	2940	2940	2940	0
25	20250326	193000	65585497	2940	2940	2940	2940	0
26	20250326	192900	65585497	2940	2940	2940	2940	0
27	20250326	192800	65585497	2940	2940	2940	2940	0
28	20250326	192700	65585497	2940	2940	2940	2940	0
29	20250326	192600	65585497	2940	2940	2940	2940	0
30	20250326	192500	65585497	2940	2940	2940	2940	0
31	20250326	192400	65585497	2940	2940	2940	2940	0
32	20250326	192300	65585497	2940	2940	2940	2940	899
33	20250326	192200	65585497	2940	2940	2940	2940	0
34	20250326	192100	65585497	2940	2940	2940	2940	0
35	20250326	192000	65585497	2940	2940	2940	2940	0
36	20250326	191900	65585497	2940	2940	2940	2940	0
37	20250326	191800	65585497	2940	2940	2940	2940	0
38	20250326	191700	65585497	2940	2940	2940	2940	0
39	20250326	191600	65585497	2940	2940	2940	2940	0
40	20250326	191500	65585497	2940	2940	2940	2940	0
41	20250326	191400	65585497	2940	2940	2940	2940	0
42	20250326	191300	65585497	2940	2940	2940	2940	0
43	20250326	191200	65585497	2940	2940	2940	2940	0
44	20250326	191100	65585497	2940	2940	2940	2940	0
45	20250326	191000	65585497	2940	2940	2940	2940	0
46	20250326	190900	65585497	2940	2940	2940	2940	0
47	20250326	190800	65585497	2940	2940	2940	2940	0
48	20250326	190700	65585497	2940	2940	2940	2940	0
49	20250326	190600	65585497	2940	2940	2940	2940	0
50	20250326	190500	65585497	2940	2940	2940	2940	0
51	20250326	190400	65585497	2940	2940	2940	2940	0
52	20250326	190300	65585497	2940	2940	2940	2940	0
53	20250326	190200	65585497	2940	2940	2940	2940	0
54	20250326	190100	65585497	2940	2940	2940	2940	0
55	20250326	190000	65585497	2940	2940	2940	2940	0
56	20250326	185900	65585497	2940	2940	2940	2940	0
57	20250326	185800	65585497	2940	2940	2940	2940	0
58	20250326	185700	65585497	2940	2940	2940	2940	0
59	20250326	185600	65585497	2940	2940	2940	2940	0
60	20250326	185500	65585497	2940	2940	2940	2940	0
61	20250326	185400	65585497	2940	2940	2940	2940	0
62	20250326	185300	65585497	2940	2940	2940	2940	899
63	20250326	185200	65585497	2940	2940	2940	2940	0
64	20250326	185100	65585497	2940	2940	2940	2940	0
65	20250326	185000	65585497	2940	2940	2940	2940	0
66	20250326	184900	65585497	2940	2940	2940	2940	0
67	20250326	184800	65585497	2940	2940	2940	2940	0
68	20250326	184700	65585497	2940	2940	2940	2940	0
69	20250326	184600	65585497	2940	2940	2940	2940	0
70	20250326	184500	65585497	2940	2940	2940	2940	0
71	20250326	184400	65585497	2940	2940	2940	2940	0
72	20250326	184300	65585497	2940	2940	2940	2940	0
73	20250326	184200	65585497	2940	2940	2940	2940	0
74	20250326	184100	65585497	2940	2940	2940	2940	0
75	20250326	184000	65585497	2940	2940	2940	2940	0
76	20250326	183900	65585497	2940	2940	2940	2940	0
77	20250326	183800	65585497	2940	2940	2940	2940	0
78	20250326	183700	65585497	2940	2940	2940	2940	0
79	20250326	183600	65585497	2940	2940	2940	2940	0
80	20250326	183500	65585497	2940	2940	2940	2940	0
81	20250326	183400	65585497	2940	2940	2940	2940	0
82	20250326	183300	65585497	2940	2940	2940	2940	0
83	20250326	183200	65585497	2940	2940	2940	2940	0
84	20250326	183100	65585497	2940	2940	2940	2940	0
85	20250326	183000	65585497	2940	2940	2940	2940	0
86	20250326	182900	65585497	2940	2940	2940	2940	0
87	20250326	182800	65585497	2940	2940	2940	2940	0
88	20250326	182700	65585497	2940	2940	2940	2940	0
89	20250326	182600	65585497	2940	2940	2940	2940	0
90	20250326	182500	65585497	2940	2940	2940	2940	0
91	20250326	182400	65585497	2940	2940	2940	2940	0
92	20250326	182300	65585497	2940	2940	2940	2940	899
93	20250326	182200	65585497	2940	2940	2940	2940	0
94	20250326	182100	65585497	2940	2940	2940	2940	0
95	20250326	182000	65585497	2940	2940	2940	2940	0
96	20250326	181900	65585497	2940	2940	2940	2940	0
97	20250326	181800	65585497	2940	2940	2940	2940	0
98	20250326	181700	65585497	2940	2940	2940	2940	0
99	20250326	181600	65585497	2940	2940	2940	2940	0
100	20250326	181500	65585497	2940	2940	2940	2940	0
101	20250326	181400	65585497	2940	2940	2940	2940	0
102	20250326	181300	65585497	2940	2940	2940	2940	0
103	20250326	181200	65585497	2940	2940	2940	2940	0
104	20250326	181100	65585497	2940	2940	2940	2940	0
105	20250326	181000	65585497	2940	2940	2940	2940	0
106	20250326	180900	65585497	2940	2940	2940	2940	0
107	20250326	180800	65585497	2940	2940	2940	2940	0
108	20250326	180700	65585497	2940	2940	2940	2940	0
109	20250326	180600	65585497	2940	2940	2940	2940	0
110	20250326	180500	65585497	2940	2940	2940	2940	0
111	20250326	180400	65585497	2940	2940	2940	2940	0
112	20250326	180300	65585497	2940	2940	2940	2940	0
113	20250326	180200	65585497	2940	2940	2940	2940	0
114	20250326	180100	65585497	2940	2940	2940	2940	0
115	20250326	180000	65585497	2940	2940	2940	2940	0
116	20250326	175900	65585497	2940	2940	2940	2940	0
117	20250326	175800	65585497	2940	2940	2940	2940	0
118	20250326	175700	65585497	2940	2940	2940	2940	0
119	20250326	175600	65585497	2940	2940	2940	2940	0
120	20250326	175500	65585497	2940	2940	2940	2940	0
121	20250326	175400	65585497	2940	2940	2940	2940	0
122	20250326	175300	65585497	2940	2940	2940	2940	899
123	20250326	175200	65585497	2940	2940	2940	2940	0
124	20250326	175100	65585497	2940	2940	2940	2940	0
125	20250326	175000	65585497	2940	2940	2940	2940	0
126	20250326	174900	65585497	2940	2940	2940	2940	0
127	20250326	174800	65585497	2940	2940	2940	2940	0
128	20250326	174700	65585497	2940	2940	2940	2940	0
129	20250326	174600	65585497	2940	2940	2940	2940	0
130	20250326	174500	65585497	2940	2940	2940	2940	0
131	20250326	174400	65585497	2940	2940	2940	2940	0
132	20250326	174300	65585497	2940	2940	2940	2940	0
133	20250326	174200	65585497	2940	2940	2940	2940	0
134	20250326	174100	65585497	2940	2940	2940	2940	0
135	20250326	174000	65585497	2940	2940	2940	2940	0
136	20250326	173900	65585497	2940	2940	2940	2940	0
137	20250326	173800	65585497	2940	2940	2940	2940	0
138	20250326	173700	65585497	2940	2940	2940	2940	0
139	20250326	173600	65585497	2940	2940	2940	2940	0
140	20250326	173500	65585497	2940	2940	2940	2940	0
141	20250326	173400	65585497	2940	2940	2940	2940	0
142	20250326	173300	65585497	2940	2940	2940	2940	0
143	20250326	173200	65585497	2940	2940	2940	2940	0
144	20250326	173100	65585497	2940	2940	2940	2940	0
145	20250326	173000	65585497	2940	2940	2940	2940	0
146	20250326	172900	65585497	2940	2940	2940	2940	0
147	20250326	172800	65585497	2940	2940	2940	2940	0
148	20250326	172700	65585497	2940	2940	2940	2940	0
149	20250326	172600	65585497	2940	2940	2940	2940	0
150	20250326	172500	65585497	2940	2940	2940	2940	0
151	20250326	172400	65585497	2940	2940	2940	2940	0
152	20250326	172300	65585497	2940	2940	2940	2940	899
153	20250326	172200	65585497	2940	2940	2940	2940	0
154	20250326	172100	65585497	2940	2940	2940	2940	0
155	20250326	172000	65585497	2940	2940	2940	2940	0
156	20250326	171900	65585497	2940	2940	2940	2940	0
157	20250326	171800	65585497	2940	2940	2940	2940	0
158	20250326	171700	65585497	2940	2940	2940	2940	0
159	20250326	171600	65585497	2940	2940	2940	2940	0
160	20250326	171500	65585497	2940	2940	2940	2940	0
161	20250326	171400	65585497	2940	2940	2940	2940	0
162	20250326	171300	65585497	2940	2940	2940	2940	0
163	20250326	171200	65585497	2940	2940	2940	2940	0
164	20250326	171100	65585497	2940	2940	2940	2940	0
165	20250326	171000	65585497	2940	2940	2940	2940	0
166	20250326	170900	65585497	2940	2940	2940	2940	0
167	20250326	170800	65585497	2940	2940	2940	2940	0
168	20250326	170700	65585497	2940	2940	2940	2940	0
169	20250326	170600	65585497	2940	2940	2940	2940	0
170	20250326	170500	65585497	2940	2940	2940	2940	0
171	20250326	170400	65585497	2940	2940	2940	2940	0
172	20250326	170300	65585497	2940	2940	2940	2940	0
173	20250326	170200	65585497	2940	2940	2940	2940	0
174	20250326	170100	65585497	2940	2940	2940	2940	0
175	20250326	170000	65585497	2940	2940	2940	2940	0
176	20250326	165900	65585497	2940	2940	2940	2940	0
177	20250326	165800	65585497	2940	2940	2940	2940	0
178	20250326	165700	65585497	2940	2940	2940	2940	0
179	20250326	165600	65585497	2940	2940	2940	2940	0
180	20250326	165500	65585497	2940	2940	2940	2940	0
181	20250326	165400	65585497	2940	2940	2940	2940	0
182	20250326	165300	65585497	2940	2940	2940	2940	899
183	20250326	165200	65585497	2940	2940	2940	2940	0
184	20250326	165100	65585497	2940	2940	2940	2940	0
185	20250326	165000	65585497	2940	2940	2940	2940	0
186	20250326	164900	65585497	2940	2940	2940	2940	0
187	20250326	164800	65585497	2940	2940	2940	2940	0
188	20250326	164700	65585497	2940	2940	2940	2940	0
189	20250326	164600	65585497	2940	2940	2940	2940	0
190	20250326	164500	65585497	2940	2940	2940	2940	0
191	20250326	164400	65585497	2940	2940	2940	2940	0
192	20250326	164300	65585497	2940	2940	2940	2940	0
193	20250326	164200	65585497	2940	2940	2940	2940	0
194	20250326	164100	65585497	2940	2940	2940	2940	0
195	20250326	164000	65585497	2940	2940	2940	2940	0
196	20250326	163900	65585497	2940	2940	2940	2940	0
197	20250326	163800	65585497	2940	2940	2940	2940	0
198	20250326	163700	65585497	2940	2940	2940	2940	0
199	20250326	163600	65585497	2940	2940	2940	2940	0
200	20250326	163500	65585497	2940	2940	2940	2940	0
201	20250326	163400	65585497	2940	2940	2940	2940	0
202	20250326	163300	65585497	2940	2940	2940	2940	0
203	20250326	163200	65585497	2940	2940	2940	2940	0
204	20250326	163100	65585497	2940	2940	2940	2940	0
205	20250326	163000	65585497	2940	2940	2940	2940	0
206	20250326	162900	65585497	2940	2940	2940	2940	0
207	20250326	162800	65585497	2940	2940	2940	2940	0
208	20250326	162700	65585497	2940	2940	2940	2940	0
209	20250326	162600	65585497	2940	2940	2940	2940	0
210	20250326	162500	65585497	2940	2940	2940	2940	0
211	20250326	162400	65585497	2940	2940	2940	2940	0
212	20250326	162300	65585497	2940	2940	2940	2940	899
213	20250326	162200	65585497	2940	2940	2940	2940	0
214	20250326	162100	65585497	2940	2940	2940	2940	0
215	20250326	162000	65585497	2940	2940	2940	2940	0
216	20250326	161900	65585497	2940	2940	2940	2940	0
217	20250326	161800	65585497	2940	2940	2940	2940	0
218	20250326	161700	65585497	2940	2940	2940	2940	0
219	20250326	161600	65585497	2940	2940	2940	2940	0
220	20250326	161500	65585497	2940	2940	2940	2940	0
221	20250326	161400	65585497	2940	2940	2940	2940	0
222	20250326	161300	65585497	2940	2940	2940	2940	0
223	20250326	161200	65585497	2940	2940	2940	2940	0
224	20250326	161100	65585497	2940	2940	2940	2940	0
225	20250326	161000	65585497	2940	2940	2940	2940	0
226	20250326	160900	65585497	2940	2940	2940	2940	0
227	20250326	160800	65585497	2940	2940	2940	2940	0
228	20250326	160700	65585497	2940	2940	2940	2940	0
229	20250326	160600	65585497	2940	2940	2940	2940	0
230	20250326	160500	65585497	2940	2940	2940	2940	0
231	20250326	160400	65585497	2940	2940	2940	2940	0
232	20250326	160300	65585497	2940	2940	2940	2940	0
233	20250326	160200	65585497	2940	2940	2940	2940	0
234	20250326	160100	65585497	2940	2940	2940	2940	0
235	20250326	160000	65585497	2940	2940	2940	2940	0
236	20250326	155900	65585497	2940	2940	2940	2940	0
237	20250326	155800	65585497	2940	2940	2940	2940	0
238	20250326	155700	65585497	2940	2940	2940	2940	0
239	20250326	155600	65585497	2940	2940	2940	2940	0
240	20250326	155500	65585497	2940	2940	2940	2940	0
241	20250326	155400	65585497	2940	2940	2940	2940	0
242	20250326	155300	65585497	2940	2940	2940	2940	899
243	20250326	155200	65585497	2940	2940	2940	2940	0
244	20250326	155100	65585497	2940	2940	2940	2940	0
245	20250326	155000	65585497	2940	2940	2940	2940	0
246	20250326	154900	65585497	2940	2940	2940	2940	0
247	20250326	154800	65585497	2940	2940	2940	2940	0
248	20250326	154700	65585497	2940	2940	2940	2940	0
249	20250326	154600	65585497	2940	2940	2940	2940	0
250	20250326	154500	65585497	2940	2940	2940	2940	0
251	20250326	154400	65585497	2940	2940	2940	2940	0
252	20250326	154300	65585497	2940	2940	2940	2940	0
253	20250326	154200	65585497	2940	2940	2940	2940	0
254	20250326	154100	65585497	2940	2940	2940	2940	0
255	20250326	154000	65585497	2940	2940	2940	2940	0
256	20250326	153900	65585497	2940	2940	2940	2940	0
257	20250326	153800	65585497	2940	2940	2940	2940	0
258	20250326	153700	65585497	2940	2940	2940	2940	0
259	20250326	153600	65585497	2940	2940	2940	2940	0
260	20250326	153500	65585497	2940	2940	2940	2940	0
261	20250326	153400	65585497	2940	2940	2940	2940	0
262	20250326	153300	65585497	2940	2940	2940	2940	0
263	20250326	153200	65585497	2940	2940	2940	2940	0
264	20250326	153100	65585497	2940	2940	2940	2940	0
265	20250326	153000	65585497	2940	2940	2940	2940	899
266	20250326	152900	62942437	2950	2950	2950	2950	0
267	20250326	152800	62942437	2950	2950	2950	2950	0
268	20250326	152700	62942437	2950	2950	2950	2950	0
269	20250326	152600	62942437	2950	2950	2950	2950	0
270	20250326	152500	62942437	2950	2950	2950	2950	0
271	20250326	152400	62942437	2950	2950	2950	2950	0
272	20250326	152300	62942437	2950	2950	2950	2950	0
273	20250326	152200	62942437	2950	2950	2950	2950	0
274	20250326	152100	62942437	2950	2950	2950	2950	0
275	20250326	152000	62942437	2950	2950	2950	2950	0
276	20250326	151900	62942437	2950	2965	2970	2950	77
277	20250326	151800	62715092	2970	2975	2975	2970	15
278	20250326	151700	62670527	2970	2970	2975	2970	32
279	20250326	151600	62575477	2975	2975	2975	2975	0
280	20250326	151500	62575477	2975	2965	2975	2955	37
281	20250326	151400	62465857	2975	2975	2975	2975	0
282	20250326	151300	62465857	2975	2970	2975	2955	59
283	20250326	151200	62291282	2985	2985	2985	2985	0
284	20250326	151100	62291282	2985	2985	2985	2985	0
285	20250326	151000	62291282	2985	2985	2985	2985	0
286	20250326	150900	62291282	2985	2985	2985	2985	0
287	20250326	150800	62291282	2985	2985	2985	2985	0
288	20250326	150700	62291282	2985	2985	2985	2985	0
289	20250326	150600	62291282	2985	2985	2985	2985	200
290	20250326	150500	61694282	2985	2985	2985	2985	0
291	20250326	150400	61694282	2985	2985	2985	2985	0
292	20250326	150300	61694282	2985	2985	2985	2985	0
293	20250326	150200	61694282	2985	2985	2985	2985	0
294	20250326	150100	61694282	2985	2975	2985	2950	1001
295	20250326	150000	58733572	2985	2985	2985	2985	0
296	20250326	145900	58733572	2985	2985	2985	2985	0
297	20250326	145800	58733572	2985	2975	2985	2975	99
298	20250326	145700	58439037	2975	2975	2975	2975	0
299	20250326	145600	58439037	2975	2975	2975	2975	0
300	20250326	145500	58439037	2975	2975	2975	2975	0
301	20250326	145400	58439037	2975	2975	2975	2975	0
302	20250326	145300	58439037	2975	2960	2975	2960	141
303	20250326	145200	58021662	2960	2960	2960	2960	10
304	20250326	145100	57992062	2960	2960	2960	2960	8
305	20250326	145000	57968382	2960	2960	2960	2960	0
306	20250326	144900	57968382	2960	2960	2960	2960	0
307	20250326	144800	57968382	2960	2960	2960	2960	0
308	20250326	144700	57968382	2960	2960	2960	2960	50
309	20250326	144600	57820382	2960	2960	2960	2960	21
310	20250326	144500	57758222	2950	2960	2960	2950	507
311	20250326	144400	56262207	2960	2960	2960	2960	0
312	20250326	144300	56262207	2960	2960	2960	2960	0
313	20250326	144200	56262207	2960	2960	2960	2960	0
314	20250326	144100	56262207	2960	2960	2960	2960	8
315	20250326	144000	56238527	2975	2975	2975	2975	0
316	20250326	143900	56238527	2975	2975	2975	2975	0
317	20250326	143800	56238527	2975	2975	2975	2975	0
318	20250326	143700	56238527	2975	2975	2975	2975	0
319	20250326	143600	56238527	2975	2975	2975	2975	0
320	20250326	143500	56238527	2975	2975	2975	2975	0
321	20250326	143400	56238527	2975	2975	2975	2975	0
322	20250326	143300	56238527	2975	2975	2975	2975	0
323	20250326	143200	56238527	2975	2970	2975	2955	45
324	20250326	143100	56105322	2980	2970	2980	2950	55
325	20250326	143000	55942517	2985	2985	2985	2985	0
326	20250326	142900	55942517	2985	2985	2985	2985	1
327	20250326	142800	55939532	2985	2985	2985	2985	0
328	20250326	142700	55939532	2985	2970	2985	2970	452
329	20250326	142600	54593502	2970	2970	2970	2960	222
330	20250326	142500	53934562	2940	2975	2980	2940	1633
331	20250326	142400	49121057	2980	2980	2980	2980	0
332	20250326	142300	49121057	2980	2980	2980	2980	0
333	20250326	142200	49121057	2980	2980	2980	2980	0
334	20250326	142100	49121057	2980	2975	2980	2975	406
335	20250326	142000	47913102	2975	2965	2975	2950	462
336	20250326	141900	46546997	2965	2960	2965	2960	348
337	20250326	141800	45515377	2965	2965	2965	2965	0
338	20250326	141700	45515377	2965	2965	2965	2965	0
339	20250326	141600	45515377	2965	2965	2965	2965	1
340	20250326	141500	45512412	2960	2960	2960	2960	27
341	20250326	141400	45432492	2965	2965	2965	2965	0
342	20250326	141300	45432492	2965	2965	2965	2965	20
343	20250326	141200	45373192	2960	2960	2960	2960	29
344	20250326	141100	45287352	2965	2965	2965	2965	0
345	20250326	141000	45287352	2965	2965	2965	2965	0
346	20250326	140900	45287352	2965	2965	2965	2965	0
347	20250326	140800	45287352	2965	2965	2965	2965	0
348	20250326	140700	45287352	2965	2965	2965	2965	2
349	20250326	140600	45281422	2965	2965	2965	2965	0
350	20250326	140500	45281422	2965	2965	2965	2965	0
351	20250326	140400	45281422	2965	2965	2965	2965	0
352	20250326	140300	45281422	2965	2965	2965	2965	0
353	20250326	140200	45281422	2965	2965	2965	2965	1
354	20250326	140100	45278457	2960	2960	2960	2960	69
355	20250326	140000	45074217	2950	2950	2950	2950	1
356	20250326	135900	45071267	2960	2960	2960	2960	0
357	20250326	135800	45071267	2960	2960	2960	2960	0
358	20250326	135700	45071267	2960	2960	2960	2960	100
359	20250326	135600	44775267	2960	2960	2960	2960	0
360	20250326	135500	44775267	2960	2945	2960	2940	7
361	20250326	135400	44754662	2960	2960	2960	2960	1
362	20250326	135300	44751702	2940	2960	2960	2940	72
363	20250326	135200	44539017	2960	2960	2960	2960	0
364	20250326	135100	44539017	2960	2960	2960	2960	0
365	20250326	135000	44539017	2960	2955	2960	2940	104
366	20250326	134900	44231712	2960	2960	2960	2960	0
367	20250326	134800	44231712	2960	2960	2960	2960	1
368	20250326	134700	44228752	2935	2945	2945	2935	27
369	20250326	134600	44149472	2960	2960	2960	2960	1
370	20250326	134500	44146512	2940	2940	2940	2940	26
371	20250326	134400	44070072	2935	2935	2935	2935	0
372	20250326	134300	44070072	2935	2965	2965	2935	3001
373	20250326	134200	35244597	2945	2945	2945	2945	25
374	20250326	134100	35170972	2965	2965	2965	2965	5
375	20250326	134000	35156147	2965	2945	2965	2945	32
376	20250326	133900	35061887	2965	2965	2965	2965	5
377	20250326	133800	35047062	2965	2965	2965	2965	0
378	20250326	133700	35047062	2965	2945	2965	2945	42
379	20250326	133600	34922972	2965	2965	2965	2965	0
380	20250326	133500	34922972	2965	2945	2965	2945	36
381	20250326	133400	34816552	2965	2965	2965	2965	1
382	20250326	133300	34813587	2945	2945	2945	2945	27
383	20250326	133200	34734072	2965	2965	2965	2965	0
384	20250326	133100	34734072	2965	2965	2965	2965	0
385	20250326	133000	34734072	2965	2945	2965	2945	17
386	20250326	132900	34683987	2965	2965	2965	2945	32
387	20250326	132800	34589702	2945	2950	2950	2945	25
388	20250326	132700	34515957	2955	2955	2955	2955	0
389	20250326	132600	34515957	2955	2955	2955	2955	0
390	20250326	132500	34515957	2955	2955	2955	2955	12
391	20250326	132400	34480497	2965	2965	2965	2965	1
392	20250326	132300	34477532	2955	2955	2955	2955	20
393	20250326	132200	34418432	2965	2965	2965	2965	4
394	20250326	132100	34406572	2955	2955	2955	2955	0
395	20250326	132000	34406572	2955	2960	2960	2955	12
396	20250326	131900	34371087	2965	2965	2965	2965	0
397	20250326	131800	34371087	2965	2960	2965	2960	54
398	20250326	131700	34211097	2965	2965	2965	2965	28
399	20250326	131600	34128077	2975	2975	2975	2975	0
400	20250326	131500	34128077	2975	2965	2975	2965	19
401	20250326	131400	34071732	2975	2975	2975	2975	5
402	20250326	131300	34056857	2975	2975	2975	2975	0
403	20250326	131200	34056857	2975	2975	2975	2975	0
404	20250326	131100	34056857	2975	2975	2975	2975	0
405	20250326	131000	34056857	2975	2975	2975	2975	0
406	20250326	130900	34056857	2975	2975	2975	2975	1
407	20250326	130800	34053882	2975	2975	2975	2975	10
408	20250326	130700	34024132	2975	2975	2975	2975	20
409	20250326	130600	33964632	2975	2975	2975	2975	1
410	20250326	130500	33961657	2975	2975	2975	2975	0
411	20250326	130400	33961657	2975	2975	2975	2975	3
412	20250326	130300	33952732	2975	2975	2975	2975	4
413	20250326	130200	33940832	2975	2975	2975	2975	10
414	20250326	130100	33911082	2975	2975	2975	2975	0
415	20250326	130000	33911082	2975	2975	2975	2975	0
416	20250326	125900	33911082	2975	2975	2975	2975	1
417	20250326	125800	33908107	2975	2975	2975	2975	50
418	20250326	125700	33759357	2975	2975	2975	2975	20
419	20250326	125600	33699857	2975	2965	2975	2965	18
420	20250326	125500	33646327	2950	2970	2980	2940	1003
421	20250326	125400	30692227	2980	2970	2980	2960	21
422	20250326	125300	30629967	2980	2980	2980	2980	0
423	20250326	125200	30629967	2980	2970	2980	2960	23
424	20250326	125100	30561800	2980	2980	2980	2980	0
425	20250326	125000	30561800	2980	2970	2980	2960	14
426	20250326	124900	30520330	2980	2980	2980	2980	0
427	20250326	124800	30520330	2980	2965	2980	2960	25
428	20250326	124700	30446180	2980	2980	2980	2980	0
429	20250326	124600	30446180	2980	2980	2980	2980	0
430	20250326	124500	30446180	2980	2965	2980	2960	5
431	20250326	124400	30431355	2980	2965	2980	2960	21
432	20250326	124300	30369170	2980	2980	2980	2980	0
433	20250326	124200	30369170	2980	2965	2980	2960	19
434	20250326	124100	30312905	2980	2965	2980	2965	5
435	20250326	124000	30298065	2960	2975	2975	2960	153
436	20250326	123900	29844530	2985	2985	2985	2985	0
437	20250326	123800	29844530	2985	2985	2985	2985	0
438	20250326	123700	29844530	2985	2985	2985	2985	0
439	20250326	123600	29844530	2985	2985	2985	2985	0
440	20250326	123500	29844530	2985	2985	2985	2985	0
441	20250326	123400	29844530	2985	2985	2985	2985	0
442	20250326	123300	29844530	2985	2985	2985	2985	0
443	20250326	123200	29844530	2985	2985	2985	2985	0
444	20250326	123100	29844530	2985	2985	2985	2985	0
445	20250326	123000	29844530	2985	2985	2985	2985	5
446	20250326	122900	29829605	2985	2985	2985	2985	0
447	20250326	122800	29829605	2985	2980	2985	2980	120
448	20250326	122700	29471475	2980	2980	2980	2980	0
449	20250326	122600	29471475	2980	2980	2980	2980	0
450	20250326	122500	29471475	2980	2980	2980	2980	0
451	20250326	122400	29471475	2980	2980	2980	2980	0
452	20250326	122300	29471475	2980	2980	2980	2980	0
453	20250326	122200	29471475	2980	2985	2985	2965	4
454	20250326	122100	29459565	2960	2960	2960	2960	0
455	20250326	122000	29459565	2960	2975	2975	2960	30
456	20250326	121900	29370595	2985	2985	2985	2985	0
457	20250326	121800	29370595	2985	2985	2985	2985	0
458	20250326	121700	29370595	2985	2985	2985	2985	0
459	20250326	121600	29370595	2985	2985	2985	2985	0
460	20250326	121500	29370595	2985	2985	2985	2985	0
461	20250326	121400	29370595	2985	2985	2985	2985	0
462	20250326	121300	29370595	2985	2985	2985	2985	0
463	20250326	121200	29370595	2985	2985	2985	2985	0
464	20250326	121100	29370595	2985	2985	2985	2985	1
465	20250326	121000	29367610	2980	2980	2980	2980	0
466	20250326	120900	29367610	2980	2980	2980	2980	310
467	20250326	120800	28443810	2980	2975	2980	2965	19
468	20250326	120700	28387375	2980	2980	2980	2980	5
469	20250326	120600	28372475	2980	2980	2980	2975	12
470	20250326	120500	28336755	2960	2960	2960	2960	4
471	20250326	120400	28324915	2980	2960	2980	2960	18
472	20250326	120300	28271615	2980	2980	2980	2980	0
473	20250326	120200	28271615	2980	2960	2980	2955	19
474	20250326	120100	28215400	2980	2980	2980	2980	0
475	20250326	120000	28215400	2980	2960	2980	2960	6
476	20250326	115900	28197620	2980	2960	2980	2960	19
477	20250326	115800	28141360	2980	2980	2980	2980	1
478	20250326	115700	28138380	2960	2960	2960	2960	0
479	20250326	115600	28138380	2960	2960	2960	2960	0
480	20250326	115500	28138380	2960	2960	2960	2960	7
481	20250326	115400	28117660	2960	2970	2970	2960	14
482	20250326	115300	28076200	2985	2985	2985	2985	0
483	20250326	115200	28076200	2985	2985	2985	2985	0
484	20250326	115100	28076200	2985	2985	2985	2985	0
485	20250326	115000	28076200	2985	2985	2985	2985	0
486	20250326	114900	28076200	2985	2985	2985	2985	0
487	20250326	114800	28076200	2985	2985	2985	2985	0
488	20250326	114700	28076200	2985	2985	2985	2985	0
489	20250326	114600	28076200	2985	2985	2985	2985	0
490	20250326	114500	28076200	2985	2985	2985	2985	0
491	20250326	114400	28076200	2985	2985	2985	2985	0
492	20250326	114300	28076200	2985	2985	2985	2985	0
493	20250326	114200	28076200	2985	2985	2985	2985	0
494	20250326	114100	28076200	2985	2985	2985	2985	100
495	20250326	114000	27777700	2985	2970	2985	2970	2
496	20250326	113900	27771745	2985	2985	2985	2985	0
497	20250326	113800	27771745	2985	2985	2985	2985	0
498	20250326	113700	27771745	2985	2985	2985	2985	1
499	20250326	113600	27768760	2985	2985	2985	2985	0
500	20250326	113500	27768760	2985	2985	2985	2985	0
501	20250326	113400	27768760	2985	2985	2985	2985	0
502	20250326	113300	27768760	2985	2985	2985	2985	0
503	20250326	113200	27768760	2985	2985	2985	2985	0
504	20250326	113100	27768760	2985	2985	2985	2985	0
505	20250326	113000	27768760	2985	2985	2985	2985	0
506	20250326	112900	27768760	2985	2985	2985	2985	0
507	20250326	112800	27768760	2985	2985	2985	2985	1
508	20250326	112700	27765775	2985	2985	2985	2985	0
509	20250326	112600	27765775	2985	2985	2985	2985	0
510	20250326	112500	27765775	2985	2985	2985	2985	0
511	20250326	112400	27765775	2985	2985	2985	2985	0
512	20250326	112300	27765775	2985	2985	2985	2985	0
513	20250326	112200	27765775	2985	2985	2985	2985	0
514	20250326	112100	27765775	2985	2985	2985	2985	0
515	20250326	112000	27765775	2985	2985	2985	2985	0
516	20250326	111900	27765775	2985	2985	2985	2985	0
517	20250326	111800	27765775	2985	2985	2985	2985	0
518	20250326	111700	27765775	2985	2985	2985	2985	0
519	20250326	111600	27765775	2985	2985	2985	2985	0
520	20250326	111500	27765775	2985	2975	2985	2945	1001
521	20250326	111400	24811420	2985	2985	2985	2985	0
522	20250326	111300	24811420	2985	2985	2985	2985	0
523	20250326	111200	24811420	2985	2985	2985	2985	0
524	20250326	111100	24811420	2985	2985	2985	2985	0
525	20250326	111000	24811420	2985	2985	2985	2985	0
526	20250326	110900	24811420	2985	2985	2985	2985	0
527	20250326	110800	24811420	2985	2985	2985	2985	0
528	20250326	110700	24811420	2985	2985	2985	2985	0
529	20250326	110600	24811420	2985	2985	2985	2985	0
530	20250326	110500	24811420	2985	2985	2985	2985	0
531	20250326	110400	24811420	2985	2985	2985	2985	0
532	20250326	110300	24811420	2985	2985	2985	2985	0
533	20250326	110200	24811420	2985	2985	2985	2985	0
534	20250326	110100	24811420	2985	2985	2985	2985	0
535	20250326	110000	24811420	2985	2985	2985	2985	0
536	20250326	105900	24811420	2985	2985	2985	2985	0
537	20250326	105800	24811420	2985	2985	2985	2985	5
538	20250326	105700	24796495	2985	2985	2985	2985	0
539	20250326	105600	24796495	2985	2985	2985	2985	0
540	20250326	105500	24796495	2985	2985	2985	2985	0
541	20250326	105400	24796495	2985	2985	2985	2985	50
542	20250326	105300	24647245	2985	2985	2985	2985	0
543	20250326	105200	24647245	2985	2985	2985	2985	0
544	20250326	105100	24647245	2985	2985	2985	2985	0
545	20250326	105000	24647245	2985	2985	2985	2985	0
546	20250326	104900	24647245	2985	2985	2985	2985	50
547	20250326	104800	24497995	2985	2985	2985	2985	0
548	20250326	104700	24497995	2985	2985	2985	2985	0
549	20250326	104600	24497995	2985	2985	2985	2985	0
550	20250326	104500	24497995	2985	2985	2985	2985	0
551	20250326	104400	24497995	2985	2985	2985	2985	100
552	20250326	104300	24199495	2985	2985	2985	2985	0
553	20250326	104200	24199495	2985	2985	2985	2985	0
554	20250326	104100	24199495	2985	2985	2985	2985	0
555	20250326	104000	24199495	2985	2985	2985	2985	0
556	20250326	103900	24199495	2985	2985	2985	2985	1
557	20250326	103800	24196510	2985	2985	2985	2985	0
558	20250326	103700	24196510	2985	2975	2985	2975	38
559	20250326	103600	24083450	2975	2975	2975	2975	62
560	20250326	103500	23899000	2950	2975	2975	2950	1000
561	20250326	103400	20945430	2985	2985	2985	2985	0
562	20250326	103300	20945430	2985	2985	2985	2985	0
563	20250326	103200	20945430	2985	2985	2985	2985	2
564	20250326	103100	20939460	2980	2985	2985	2980	101
565	20250326	103000	20637980	2980	2980	2980	2980	0
566	20250326	102900	20637980	2980	2980	2980	2980	1
567	20250326	102800	20635000	2985	2985	2985	2985	0
568	20250326	102700	20635000	2985	2985	2985	2985	0
569	20250326	102600	20635000	2985	2985	2985	2985	0
570	20250326	102500	20635000	2985	2985	2985	2985	0
571	20250326	102400	20635000	2985	2970	2985	2970	66
572	20250326	102300	20438415	2980	2980	2980	2980	336
573	20250326	102200	19437135	2965	2980	2980	2965	2
574	20250326	102100	19431190	2960	2960	2960	2960	0
575	20250326	102000	19431190	2960	2980	2980	2960	102
576	20250326	101900	19127270	2980	2980	2980	2980	0
577	20250326	101800	19127270	2980	2980	2980	2980	1
578	20250326	101700	19124290	2960	2960	2960	2960	0
579	20250326	101600	19124290	2960	2960	2960	2960	1
580	20250326	101500	19121330	2980	2980	2980	2980	0
581	20250326	101400	19121330	2980	2980	2980	2980	0
582	20250326	101300	19121330	2980	2980	2980	2965	3
583	20250326	101200	19112405	2960	2960	2960	2960	2
584	20250326	101100	19106485	2980	2980	2980	2980	0
585	20250326	101000	19106485	2980	2980	2980	2980	0
586	20250326	100900	19106485	2980	2980	2980	2980	0
587	20250326	100800	19106485	2980	2980	2980	2980	0
588	20250326	100700	19106485	2980	2980	2980	2980	20
589	20250326	100600	19046885	2960	2960	2960	2960	0
590	20250326	100500	19046885	2960	2960	2960	2960	1000
591	20250326	100400	16086885	2980	2980	2980	2980	0
592	20250326	100300	16086885	2980	2980	2980	2980	0
593	20250326	100200	16086885	2980	2980	2980	2980	0
594	20250326	100100	16086885	2980	2980	2980	2980	0
595	20250326	100000	16086885	2980	2980	2980	2980	0
596	20250326	095900	16086885	2980	2960	2980	2955	14
597	20250326	095800	16045485	2960	2960	2960	2960	0
598	20250326	095700	16045485	2960	2960	2960	2960	0
599	20250326	095600	16045485	2960	2960	2960	2960	1
600	20250326	095500	16042525	2985	2980	2985	2980	20
601	20250326	095400	15982875	2960	2980	2980	2960	3
602	20250326	095300	15973955	2980	2980	2980	2980	100
603	20250326	095200	15675955	2980	2980	2980	2980	119
604	20250326	095100	15321335	2960	2960	2960	2960	2
605	20250326	095000	15315415	2955	2955	2955	2955	0
606	20250326	094900	15315415	2955	2955	2955	2955	13
607	20250326	094800	15277000	2950	2960	2960	2950	67
608	20250326	094700	15079265	2985	2985	2985	2985	10
609	20250326	094600	15049415	2985	2985	2985	2985	160
610	20250326	094500	14571815	2985	2985	2985	2985	23
611	20250326	094400	14503160	2985	2985	2985	2985	34
612	20250326	094300	14401670	2985	2985	2985	2985	140
613	20250326	094200	13983770	2985	2975	2985	2975	644
614	20250326	094100	12065425	2975	2950	2975	2950	507
615	20250326	094000	10569615	2950	2950	2950	2950	0
616	20250326	093900	10569615	2950	2965	2965	2950	389
617	20250326	093800	9421590	2965	2965	2965	2965	0
618	20250326	093700	9421590	2965	2965	2965	2965	0
619	20250326	093600	9421590	2965	2970	2970	2965	66
620	20250326	093500	9225835	3000	3000	3000	3000	0
621	20250326	093400	9225835	3000	3000	3000	3000	1
622	20250326	093300	9222835	3000	3000	3000	3000	50
623	20250326	093200	9072835	3005	3005	3005	3005	0
624	20250326	093100	9072835	3005	3005	3005	3005	0
625	20250326	093000	9072835	3005	3005	3005	3005	0
626	20250326	092900	9072835	3005	3005	3005	3005	20
627	20250326	092800	9012735	2970	2970	2970	2970	0
628	20250326	092700	9012735	2970	2970	2970	2970	0
629	20250326	092600	9012735	2970	2980	3010	2970	1001
630	20250326	092500	6009465	2980	2980	2980	2980	0
631	20250326	092400	6009465	2980	2980	2980	2980	0
632	20250326	092300	6009465	2980	2980	2980	2980	0
633	20250326	092200	6009465	2980	2980	2980	2980	0
634	20250326	092100	6009465	2980	2980	2980	2980	0
635	20250326	092000	6009465	2980	2980	2980	2980	0
636	20250326	091900	6009465	2980	2980	2980	2980	1
637	20250326	091800	6006485	2955	2955	2955	2955	0
638	20250326	091700	6006485	2955	2980	2980	2955	960
639	20250326	091600	3162990	2980	2980	2980	2980	44
640	20250326	091500	3031870	2985	2985	2985	2985	0
641	20250326	091400	3031870	2985	2985	2985	2985	0
642	20250326	091300	3031870	2985	2985	2985	2985	0
643	20250326	091200	3031870	2985	2965	2985	2965	52
644	20250326	091100	2876690	2985	2985	2985	2985	50
645	20250326	091000	2727440	2990	2990	2990	2990	100
646	20250326	090900	2428440	2990	2990	2990	2990	0
647	20250326	090800	2428440	2990	2990	2990	2990	200
648	20250326	090700	1830440	2990	2990	2990	2990	0
649	20250326	090600	1830440	2990	2990	2990	2990	2
650	20250326	090500	1824460	3015	3015	3015	3015	0
651	20250326	090400	1824460	3015	3015	3015	3015	0
652	20250326	090300	1824460	3015	3015	3015	3015	0
653	20250326	090200	1824460	3015	3015	3015	3015	0
654	20250326	090100	1824460	3015	3015	3015	3015	20
655	20250326	090000	1764160	2960	2960	2960	2960	596