KissMeData/067170/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	194600	133285565	2925	2925	2925	2925	2534
3	20250326	194500	133285565	2925	2925	2925	2925	0
4	20250326	194400	133285565	2925	2925	2925	2925	0
5	20250326	194300	133285565	2925	2925	2925	2925	0
6	20250326	194200	133285565	2925	2925	2925	2925	0
7	20250326	194100	133285565	2925	2925	2925	2925	0
8	20250326	194000	133285565	2925	2925	2925	2925	0
9	20250326	193900	133285565	2925	2925	2925	2925	0
10	20250326	193800	133285565	2925	2925	2925	2925	0
11	20250326	193700	133285565	2925	2925	2925	2925	0
12	20250326	193600	133285565	2925	2925	2925	2925	0
13	20250326	193500	133285565	2925	2925	2925	2925	0
14	20250326	193400	133285565	2925	2925	2925	2925	0
15	20250326	193300	133285565	2925	2925	2925	2925	0
16	20250326	193200	133285565	2925	2925	2925	2925	0
17	20250326	193100	133285565	2925	2925	2925	2925	0
18	20250326	193000	133285565	2925	2925	2925	2925	0
19	20250326	192900	133285565	2925	2925	2925	2925	0
20	20250326	192800	133285565	2925	2925	2925	2925	0
21	20250326	192700	133285565	2925	2925	2925	2925	0
22	20250326	192600	133285565	2925	2925	2925	2925	0
23	20250326	192500	133285565	2925	2925	2925	2925	0
24	20250326	192400	133285565	2925	2925	2925	2925	0
25	20250326	192300	133285565	2925	2925	2925	2925	0
26	20250326	192200	133285565	2925	2925	2925	2925	0
27	20250326	192100	133285565	2925	2925	2925	2925	0
28	20250326	192000	133285565	2925	2925	2925	2925	0
29	20250326	191900	133285565	2925	2925	2925	2925	0
30	20250326	191800	133285565	2925	2925	2925	2925	0
31	20250326	191700	133285565	2925	2925	2925	2925	0
32	20250326	191600	133285565	2925	2925	2925	2925	2534
33	20250326	191500	133285565	2925	2925	2925	2925	0
34	20250326	191400	133285565	2925	2925	2925	2925	0
35	20250326	191300	133285565	2925	2925	2925	2925	0
36	20250326	191200	133285565	2925	2925	2925	2925	0
37	20250326	191100	133285565	2925	2925	2925	2925	0
38	20250326	191000	133285565	2925	2925	2925	2925	0
39	20250326	190900	133285565	2925	2925	2925	2925	0
40	20250326	190800	133285565	2925	2925	2925	2925	0
41	20250326	190700	133285565	2925	2925	2925	2925	0
42	20250326	190600	133285565	2925	2925	2925	2925	0
43	20250326	190500	133285565	2925	2925	2925	2925	0
44	20250326	190400	133285565	2925	2925	2925	2925	0
45	20250326	190300	133285565	2925	2925	2925	2925	0
46	20250326	190200	133285565	2925	2925	2925	2925	0
47	20250326	190100	133285565	2925	2925	2925	2925	0
48	20250326	190000	133285565	2925	2925	2925	2925	0
49	20250326	185900	133285565	2925	2925	2925	2925	0
50	20250326	185800	133285565	2925	2925	2925	2925	0
51	20250326	185700	133285565	2925	2925	2925	2925	0
52	20250326	185600	133285565	2925	2925	2925	2925	0
53	20250326	185500	133285565	2925	2925	2925	2925	0
54	20250326	185400	133285565	2925	2925	2925	2925	0
55	20250326	185300	133285565	2925	2925	2925	2925	0
56	20250326	185200	133285565	2925	2925	2925	2925	0
57	20250326	185100	133285565	2925	2925	2925	2925	0
58	20250326	185000	133285565	2925	2925	2925	2925	0
59	20250326	184900	133285565	2925	2925	2925	2925	0
60	20250326	184800	133285565	2925	2925	2925	2925	0
61	20250326	184700	133285565	2925	2925	2925	2925	0
62	20250326	184600	133285565	2925	2925	2925	2925	2534
63	20250326	184500	133285565	2925	2925	2925	2925	0
64	20250326	184400	133285565	2925	2925	2925	2925	0
65	20250326	184300	133285565	2925	2925	2925	2925	0
66	20250326	184200	133285565	2925	2925	2925	2925	0
67	20250326	184100	133285565	2925	2925	2925	2925	0
68	20250326	184000	133285565	2925	2925	2925	2925	0
69	20250326	183900	133285565	2925	2925	2925	2925	0
70	20250326	183800	133285565	2925	2925	2925	2925	0
71	20250326	183700	133285565	2925	2925	2925	2925	0
72	20250326	183600	133285565	2925	2925	2925	2925	0
73	20250326	183500	133285565	2925	2925	2925	2925	0
74	20250326	183400	133285565	2925	2925	2925	2925	0
75	20250326	183300	133285565	2925	2925	2925	2925	0
76	20250326	183200	133285565	2925	2925	2925	2925	0
77	20250326	183100	133285565	2925	2925	2925	2925	0
78	20250326	183000	133285565	2925	2925	2925	2925	0
79	20250326	182900	133285565	2925	2925	2925	2925	0
80	20250326	182800	133285565	2925	2925	2925	2925	0
81	20250326	182700	133285565	2925	2925	2925	2925	0
82	20250326	182600	133285565	2925	2925	2925	2925	0
83	20250326	182500	133285565	2925	2925	2925	2925	0
84	20250326	182400	133285565	2925	2925	2925	2925	0
85	20250326	182300	133285565	2925	2925	2925	2925	0
86	20250326	182200	133285565	2925	2925	2925	2925	0
87	20250326	182100	133285565	2925	2925	2925	2925	0
88	20250326	182000	133285565	2925	2925	2925	2925	0
89	20250326	181900	133285565	2925	2925	2925	2925	0
90	20250326	181800	133285565	2925	2925	2925	2925	0
91	20250326	181700	133285565	2925	2925	2925	2925	0
92	20250326	181600	133285565	2925	2925	2925	2925	2534
93	20250326	181500	133285565	2925	2925	2925	2925	0
94	20250326	181400	133285565	2925	2925	2925	2925	0
95	20250326	181300	133285565	2925	2925	2925	2925	0
96	20250326	181200	133285565	2925	2925	2925	2925	0
97	20250326	181100	133285565	2925	2925	2925	2925	0
98	20250326	181000	133285565	2925	2925	2925	2925	0
99	20250326	180900	133285565	2925	2925	2925	2925	0
100	20250326	180800	133285565	2925	2925	2925	2925	0
101	20250326	180700	133285565	2925	2925	2925	2925	0
102	20250326	180600	133285565	2925	2925	2925	2925	0
103	20250326	180500	133285565	2925	2925	2925	2925	0
104	20250326	180400	133285565	2925	2925	2925	2925	0
105	20250326	180300	133285565	2925	2925	2925	2925	0
106	20250326	180200	133285565	2925	2925	2925	2925	0
107	20250326	180100	133285565	2925	2925	2925	2925	0
108	20250326	180000	133285565	2925	2925	2925	2925	0
109	20250326	175900	133285565	2925	2925	2925	2925	0
110	20250326	175800	133285565	2925	2925	2925	2925	0
111	20250326	175700	133285565	2925	2925	2925	2925	0
112	20250326	175600	133285565	2925	2925	2925	2925	0
113	20250326	175500	133285565	2925	2925	2925	2925	0
114	20250326	175400	133285565	2925	2925	2925	2925	0
115	20250326	175300	133285565	2925	2925	2925	2925	0
116	20250326	175200	133285565	2925	2925	2925	2925	0
117	20250326	175100	133285565	2925	2925	2925	2925	0
118	20250326	175000	133285565	2925	2925	2925	2925	0
119	20250326	174900	133285565	2925	2925	2925	2925	0
120	20250326	174800	133285565	2925	2925	2925	2925	0
121	20250326	174700	133285565	2925	2925	2925	2925	0
122	20250326	174600	133285565	2925	2925	2925	2925	2534
123	20250326	174500	133285565	2925	2925	2925	2925	0
124	20250326	174400	133285565	2925	2925	2925	2925	0
125	20250326	174300	133285565	2925	2925	2925	2925	0
126	20250326	174200	133285565	2925	2925	2925	2925	0
127	20250326	174100	133285565	2925	2925	2925	2925	0
128	20250326	174000	133285565	2925	2925	2925	2925	0
129	20250326	173900	133285565	2925	2925	2925	2925	0
130	20250326	173800	133285565	2925	2925	2925	2925	0
131	20250326	173700	133285565	2925	2925	2925	2925	0
132	20250326	173600	133285565	2925	2925	2925	2925	0
133	20250326	173500	133285565	2925	2925	2925	2925	0
134	20250326	173400	133285565	2925	2925	2925	2925	0
135	20250326	173300	133285565	2925	2925	2925	2925	0
136	20250326	173200	133285565	2925	2925	2925	2925	0
137	20250326	173100	133285565	2925	2925	2925	2925	0
138	20250326	173000	133285565	2925	2925	2925	2925	0
139	20250326	172900	133285565	2925	2925	2925	2925	0
140	20250326	172800	133285565	2925	2925	2925	2925	0
141	20250326	172700	133285565	2925	2925	2925	2925	0
142	20250326	172600	133285565	2925	2925	2925	2925	0
143	20250326	172500	133285565	2925	2925	2925	2925	0
144	20250326	172400	133285565	2925	2925	2925	2925	0
145	20250326	172300	133285565	2925	2925	2925	2925	0
146	20250326	172200	133285565	2925	2925	2925	2925	0
147	20250326	172100	133285565	2925	2925	2925	2925	0
148	20250326	172000	133285565	2925	2925	2925	2925	0
149	20250326	171900	133285565	2925	2925	2925	2925	0
150	20250326	171800	133285565	2925	2925	2925	2925	0
151	20250326	171700	133285565	2925	2925	2925	2925	0
152	20250326	171600	133285565	2925	2925	2925	2925	2534
153	20250326	171500	133285565	2925	2925	2925	2925	0
154	20250326	171400	133285565	2925	2925	2925	2925	0
155	20250326	171300	133285565	2925	2925	2925	2925	0
156	20250326	171200	133285565	2925	2925	2925	2925	0
157	20250326	171100	133285565	2925	2925	2925	2925	0
158	20250326	171000	133285565	2925	2925	2925	2925	0
159	20250326	170900	133285565	2925	2925	2925	2925	0
160	20250326	170800	133285565	2925	2925	2925	2925	0
161	20250326	170700	133285565	2925	2925	2925	2925	0
162	20250326	170600	133285565	2925	2925	2925	2925	0
163	20250326	170500	133285565	2925	2925	2925	2925	0
164	20250326	170400	133285565	2925	2925	2925	2925	0
165	20250326	170300	133285565	2925	2925	2925	2925	0
166	20250326	170200	133285565	2925	2925	2925	2925	0
167	20250326	170100	133285565	2925	2925	2925	2925	0
168	20250326	170000	133285565	2925	2925	2925	2925	0
169	20250326	165900	133285565	2925	2925	2925	2925	0
170	20250326	165800	133285565	2925	2925	2925	2925	0
171	20250326	165700	133285565	2925	2925	2925	2925	0
172	20250326	165600	133285565	2925	2925	2925	2925	0
173	20250326	165500	133285565	2925	2925	2925	2925	0
174	20250326	165400	133285565	2925	2925	2925	2925	0
175	20250326	165300	133285565	2925	2925	2925	2925	0
176	20250326	165200	133285565	2925	2925	2925	2925	0
177	20250326	165100	133285565	2925	2925	2925	2925	0
178	20250326	165000	133285565	2925	2925	2925	2925	0
179	20250326	164900	133285565	2925	2925	2925	2925	0
180	20250326	164800	133285565	2925	2925	2925	2925	0
181	20250326	164700	133285565	2925	2925	2925	2925	0
182	20250326	164600	133285565	2925	2925	2925	2925	2534
183	20250326	164500	133285565	2925	2925	2925	2925	0
184	20250326	164400	133285565	2925	2925	2925	2925	0
185	20250326	164300	133285565	2925	2925	2925	2925	0
186	20250326	164200	133285565	2925	2925	2925	2925	0
187	20250326	164100	133285565	2925	2925	2925	2925	0
188	20250326	164000	133285565	2925	2925	2925	2925	0
189	20250326	163900	133285565	2925	2925	2925	2925	0
190	20250326	163800	133285565	2925	2925	2925	2925	0
191	20250326	163700	133285565	2925	2925	2925	2925	0
192	20250326	163600	133285565	2925	2925	2925	2925	0
193	20250326	163500	133285565	2925	2925	2925	2925	0
194	20250326	163400	133285565	2925	2925	2925	2925	0
195	20250326	163300	133285565	2925	2925	2925	2925	0
196	20250326	163200	133285565	2925	2925	2925	2925	0
197	20250326	163100	133285565	2925	2925	2925	2925	0
198	20250326	163000	133285565	2925	2925	2925	2925	0
199	20250326	162900	133285565	2925	2925	2925	2925	0
200	20250326	162800	133285565	2925	2925	2925	2925	0
201	20250326	162700	133285565	2925	2925	2925	2925	0
202	20250326	162600	133285565	2925	2925	2925	2925	0
203	20250326	162500	133285565	2925	2925	2925	2925	0
204	20250326	162400	133285565	2925	2925	2925	2925	0
205	20250326	162300	133285565	2925	2925	2925	2925	0
206	20250326	162200	133285565	2925	2925	2925	2925	0
207	20250326	162100	133285565	2925	2925	2925	2925	0
208	20250326	162000	133285565	2925	2925	2925	2925	0
209	20250326	161900	133285565	2925	2925	2925	2925	0
210	20250326	161800	133285565	2925	2925	2925	2925	0
211	20250326	161700	133285565	2925	2925	2925	2925	0
212	20250326	161600	133285565	2925	2925	2925	2925	2534
213	20250326	161500	133285565	2925	2925	2925	2925	0
214	20250326	161400	133285565	2925	2925	2925	2925	0
215	20250326	161300	133285565	2925	2925	2925	2925	0
216	20250326	161200	133285565	2925	2925	2925	2925	0
217	20250326	161100	133285565	2925	2925	2925	2925	0
218	20250326	161000	133285565	2925	2925	2925	2925	0
219	20250326	160900	133285565	2925	2925	2925	2925	0
220	20250326	160800	133285565	2925	2925	2925	2925	0
221	20250326	160700	133285565	2925	2925	2925	2925	0
222	20250326	160600	133285565	2925	2925	2925	2925	0
223	20250326	160500	133285565	2925	2925	2925	2925	0
224	20250326	160400	133285565	2925	2925	2925	2925	0
225	20250326	160300	133285565	2925	2925	2925	2925	0
226	20250326	160200	133285565	2925	2925	2925	2925	0
227	20250326	160100	133285565	2925	2925	2925	2925	0
228	20250326	160000	133285565	2925	2925	2925	2925	0
229	20250326	155900	133285565	2925	2925	2925	2925	0
230	20250326	155800	133285565	2925	2925	2925	2925	0
231	20250326	155700	133285565	2925	2925	2925	2925	0
232	20250326	155600	133285565	2925	2925	2925	2925	0
233	20250326	155500	133285565	2925	2925	2925	2925	0
234	20250326	155400	133285565	2925	2925	2925	2925	0
235	20250326	155300	133285565	2925	2925	2925	2925	0
236	20250326	155200	133285565	2925	2925	2925	2925	0
237	20250326	155100	133285565	2925	2925	2925	2925	0
238	20250326	155000	133285565	2925	2925	2925	2925	0
239	20250326	154900	133285565	2925	2925	2925	2925	0
240	20250326	154800	133285565	2925	2925	2925	2925	0
241	20250326	154700	133285565	2925	2925	2925	2925	0
242	20250326	154600	133285565	2925	2925	2925	2925	2534
243	20250326	154500	133285565	2925	2925	2925	2925	0
244	20250326	154400	133285565	2925	2925	2925	2925	0
245	20250326	154300	133285565	2925	2925	2925	2925	0
246	20250326	154200	133285565	2925	2925	2925	2925	0
247	20250326	154100	133285565	2925	2925	2925	2925	0
248	20250326	154000	133285565	2925	2925	2925	2925	0
249	20250326	153900	133285565	2925	2925	2925	2925	0
250	20250326	153800	133285565	2925	2925	2925	2925	0
251	20250326	153700	133285565	2925	2925	2925	2925	0
252	20250326	153600	133285565	2925	2925	2925	2925	0
253	20250326	153500	133285565	2925	2925	2925	2925	0
254	20250326	153400	133285565	2925	2925	2925	2925	0
255	20250326	153300	133285565	2925	2925	2925	2925	0
256	20250326	153200	133285565	2925	2925	2925	2925	0
257	20250326	153100	133285565	2925	2925	2925	2925	0
258	20250326	153000	133285565	2925	2925	2925	2925	2534
259	20250326	152900	125873615	2930	2930	2930	2930	0
260	20250326	152800	125873615	2930	2930	2930	2930	0
261	20250326	152700	125873615	2930	2930	2930	2930	0
262	20250326	152600	125873615	2930	2930	2930	2930	0
263	20250326	152500	125873615	2930	2930	2930	2930	0
264	20250326	152400	125873615	2930	2930	2930	2930	0
265	20250326	152300	125873615	2930	2930	2930	2930	0
266	20250326	152200	125873615	2930	2930	2930	2930	0
267	20250326	152100	125873615	2930	2930	2930	2930	0
268	20250326	152000	125873615	2930	2930	2930	2930	0
269	20250326	151900	125873615	2930	2945	2945	2930	3868
270	20250326	151800	114531420	2950	2950	2950	2950	200
271	20250326	151700	113941420	2950	2950	2950	2950	0
272	20250326	151600	113941420	2950	2950	2950	2950	272
273	20250326	151500	113139020	2950	2950	2950	2950	6
274	20250326	151400	113121320	2965	2965	2965	2965	0
275	20250326	151300	113121320	2965	2965	2965	2965	0
276	20250326	151200	113121320	2965	2965	2965	2965	0
277	20250326	151100	113121320	2965	2965	2965	2965	0
278	20250326	151000	113121320	2965	2965	2965	2965	0
279	20250326	150900	113121320	2965	2965	2965	2965	5
280	20250326	150800	113106495	2960	2960	2960	2960	0
281	20250326	150700	113106495	2960	2960	2960	2960	0
282	20250326	150600	113106495	2960	2960	2960	2960	11
283	20250326	150500	113073935	2960	2960	2960	2960	0
284	20250326	150400	113073935	2960	2960	2960	2960	0
285	20250326	150300	113073935	2960	2960	2960	2960	0
286	20250326	150200	113073935	2960	2960	2960	2960	0
287	20250326	150100	113073935	2960	2960	2960	2960	0
288	20250326	150000	113073935	2960	2960	2960	2960	13
289	20250326	145900	113035455	2960	2960	2960	2960	0
290	20250326	145800	113035455	2960	2960	2960	2960	95
291	20250326	145700	112754255	2960	2960	2960	2960	176
292	20250326	145600	112233295	2960	2960	2960	2960	100
293	20250326	145500	111937295	2960	2960	2960	2960	200
294	20250326	145400	111345295	2950	2960	2960	2930	6862
295	20250326	145300	91111380	2960	2960	2960	2960	0
296	20250326	145200	91111380	2960	2960	2960	2960	0
297	20250326	145100	91111380	2960	2960	2960	2960	0
298	20250326	145000	91111380	2960	2960	2960	2960	0
299	20250326	144900	91111380	2960	2960	2960	2960	0
300	20250326	144800	91111380	2960	2960	2960	2960	300
301	20250326	144700	90223380	2960	2960	2960	2960	0
302	20250326	144600	90223380	2960	2960	2960	2960	0
303	20250326	144500	90223380	2960	2960	2960	2960	0
304	20250326	144400	90223380	2960	2960	2960	2960	0
305	20250326	144300	90223380	2960	2960	2960	2960	21
306	20250326	144200	90161220	2960	2960	2960	2960	0
307	20250326	144100	90161220	2960	2960	2960	2960	0
308	20250326	144000	90161220	2960	2960	2960	2960	0
309	20250326	143900	90161220	2960	2960	2960	2960	0
310	20250326	143800	90161220	2960	2960	2960	2960	0
311	20250326	143700	90161220	2960	2960	2960	2960	0
312	20250326	143600	90161220	2960	2960	2960	2960	0
313	20250326	143500	90161220	2960	2960	2960	2960	0
314	20250326	143400	90161220	2960	2960	2960	2960	0
315	20250326	143300	90161220	2960	2960	2960	2960	0
316	20250326	143200	90161220	2960	2960	2960	2960	0
317	20250326	143100	90161220	2960	2960	2960	2960	0
318	20250326	143000	90161220	2960	2960	2960	2960	717
319	20250326	142900	88038900	2960	2960	2960	2960	141
320	20250326	142800	87621540	2970	2970	2970	2970	0
321	20250326	142700	87621540	2970	2970	2970	2970	0
322	20250326	142600	87621540	2970	2970	2970	2970	0
323	20250326	142500	87621540	2970	2970	2970	2970	0
324	20250326	142400	87621540	2970	2970	2970	2970	0
325	20250326	142300	87621540	2970	2970	2970	2970	0
326	20250326	142200	87621540	2970	2970	2970	2970	0
327	20250326	142100	87621540	2970	2970	2970	2970	0
328	20250326	142000	87621540	2970	2970	2970	2970	0
329	20250326	141900	87621540	2970	2970	2970	2970	0
330	20250326	141800	87621540	2970	2970	2970	2970	0
331	20250326	141700	87621540	2970	2970	2970	2970	10
332	20250326	141600	87591840	2970	2970	2970	2970	0
333	20250326	141500	87591840	2970	2970	2970	2970	0
334	20250326	141400	87591840	2970	2970	2970	2970	0
335	20250326	141300	87591840	2970	2970	2970	2970	0
336	20250326	141200	87591840	2970	2970	2970	2970	0
337	20250326	141100	87591840	2970	2970	2970	2970	0
338	20250326	141000	87591840	2970	2970	2970	2970	0
339	20250326	140900	87591840	2970	2970	2970	2970	0
340	20250326	140800	87591840	2970	2970	2970	2970	0
341	20250326	140700	87591840	2970	2970	2970	2970	0
342	20250326	140600	87591840	2970	2970	2970	2970	211
343	20250326	140500	86965170	2970	2970	2970	2970	200
344	20250326	140400	86371170	2955	2955	2955	2955	0
345	20250326	140300	86371170	2955	2955	2955	2955	0
346	20250326	140200	86371170	2955	2955	2955	2955	0
347	20250326	140100	86371170	2955	2955	2955	2955	0
348	20250326	140000	86371170	2955	2955	2955	2955	0
349	20250326	135900	86371170	2955	2955	2955	2955	0
350	20250326	135800	86371170	2955	2960	2960	2955	1509
351	20250326	135700	81909030	2965	2965	2965	2965	0
352	20250326	135600	81909030	2965	2965	2965	2965	0
353	20250326	135500	81909030	2965	2965	2965	2965	0
354	20250326	135400	81909030	2965	2965	2965	2965	0
355	20250326	135300	81909030	2965	2965	2965	2965	6
356	20250326	135200	81891240	2960	2960	2960	2960	0
357	20250326	135100	81891240	2960	2960	2960	2960	0
358	20250326	135000	81891240	2960	2960	2960	2960	2
359	20250326	134900	81885320	2965	2965	2965	2965	0
360	20250326	134800	81885320	2965	2965	2965	2965	0
361	20250326	134700	81885320	2965	2965	2965	2965	0
362	20250326	134600	81885320	2965	2965	2965	2965	68
363	20250326	134500	81683700	2965	2965	2965	2965	0
364	20250326	134400	81683700	2965	2965	2965	2965	0
365	20250326	134300	81683700	2965	2965	2965	2965	0
366	20250326	134200	81683700	2965	2965	2965	2965	0
367	20250326	134100	81683700	2965	2965	2965	2965	160
368	20250326	134000	81209300	2960	2960	2960	2960	0
369	20250326	133900	81209300	2960	2960	2960	2960	2
370	20250326	133800	81203380	2965	2965	2965	2965	0
371	20250326	133700	81203380	2965	2965	2965	2965	0
372	20250326	133600	81203380	2965	2965	2965	2965	0
373	20250326	133500	81203380	2965	2965	2965	2965	0
374	20250326	133400	81203380	2965	2965	2965	2965	0
375	20250326	133300	81203380	2965	2965	2965	2965	0
376	20250326	133200	81203380	2965	2965	2965	2965	0
377	20250326	133100	81203380	2965	2965	2965	2965	0
378	20250326	133000	81203380	2965	2965	2965	2965	0
379	20250326	132900	81203380	2965	2965	2965	2965	0
380	20250326	132800	81203380	2965	2965	2965	2965	5
381	20250326	132700	81188555	2965	2965	2965	2965	0
382	20250326	132600	81188555	2965	2965	2965	2965	0
383	20250326	132500	81188555	2965	2965	2965	2965	0
384	20250326	132400	81188555	2965	2965	2965	2965	0
385	20250326	132300	81188555	2965	2965	2965	2965	2
386	20250326	132200	81182625	2965	2965	2965	2965	0
387	20250326	132100	81182625	2965	2965	2965	2965	0
388	20250326	132000	81182625	2965	2965	2965	2965	0
389	20250326	131900	81182625	2965	2965	2965	2965	0
390	20250326	131800	81182625	2965	2970	2970	2960	319
391	20250326	131700	80236965	2975	2975	2975	2975	0
392	20250326	131600	80236965	2975	2975	2975	2975	0
393	20250326	131500	80236965	2975	2975	2975	2975	0
394	20250326	131400	80236965	2975	2975	2975	2975	0
395	20250326	131300	80236965	2975	2975	2975	2975	0
396	20250326	131200	80236965	2975	2975	2975	2975	0
397	20250326	131100	80236965	2975	2975	2975	2975	0
398	20250326	131000	80236965	2975	2975	2975	2975	5
399	20250326	130900	80222090	2975	2975	2975	2975	0
400	20250326	130800	80222090	2975	2975	2975	2975	67
401	20250326	130700	80022765	2975	2975	2975	2975	0
402	20250326	130600	80022765	2975	2975	2975	2975	2
403	20250326	130500	80016815	2975	2975	2975	2975	1
404	20250326	130400	80013840	2960	2960	2960	2960	2
405	20250326	130300	80007920	2960	2960	2960	2960	0
406	20250326	130200	80007920	2960	2960	2960	2960	0
407	20250326	130100	80007920	2960	2960	2960	2960	0
408	20250326	130000	80007920	2960	2960	2960	2960	335
409	20250326	125900	79016320	2960	2960	2960	2960	0
410	20250326	125800	79016320	2960	2960	2960	2960	0
411	20250326	125700	79016320	2960	2960	2960	2960	0
412	20250326	125600	79016320	2960	2960	2960	2960	0
413	20250326	125500	79016320	2960	2960	2960	2960	0
414	20250326	125400	79016320	2960	2960	2960	2960	0
415	20250326	125300	79016320	2960	2960	2960	2960	0
416	20250326	125200	79016320	2960	2960	2960	2960	0
417	20250326	125100	79016320	2960	2960	2960	2960	0
418	20250326	125000	79016320	2960	2960	2960	2960	0
419	20250326	124900	79016320	2960	2960	2960	2960	0
420	20250326	124800	79016320	2960	2960	2960	2960	0
421	20250326	124700	79016320	2960	2960	2960	2960	0
422	20250326	124600	79016320	2960	2960	2960	2960	0
423	20250326	124500	79016320	2960	2960	2960	2960	0
424	20250326	124400	79016320	2960	2960	2960	2960	0
425	20250326	124300	79016320	2960	2960	2960	2960	0
426	20250326	124200	79016320	2960	2960	2960	2960	298
427	20250326	124100	78134240	2965	2965	2965	2965	0
428	20250326	124000	78134240	2965	2970	2970	2965	52
429	20250326	123900	77980050	2980	2980	2980	2980	0
430	20250326	123800	77980050	2980	2980	2980	2980	0
431	20250326	123700	77980050	2980	2980	2980	2980	0
432	20250326	123600	77980050	2980	2980	2980	2980	2
433	20250326	123500	77974090	2980	2980	2980	2980	1
434	20250326	123400	77971110	2960	2960	2960	2960	0
435	20250326	123300	77971110	2960	2960	2960	2960	0
436	20250326	123200	77971110	2960	2960	2960	2960	0
437	20250326	123100	77971110	2960	2960	2960	2960	0
438	20250326	123000	77971110	2960	2960	2960	2960	0
439	20250326	122900	77971110	2960	2960	2960	2960	0
440	20250326	122800	77971110	2960	2960	2960	2960	0
441	20250326	122700	77971110	2960	2960	2960	2960	0
442	20250326	122600	77971110	2960	2960	2960	2960	0
443	20250326	122500	77971110	2960	2960	2960	2960	0
444	20250326	122400	77971110	2960	2960	2960	2960	3
445	20250326	122300	77962230	2975	2975	2975	2975	0
446	20250326	122200	77962230	2975	2975	2975	2975	0
447	20250326	122100	77962230	2975	2975	2975	2975	0
448	20250326	122000	77962230	2975	2975	2975	2975	100
449	20250326	121900	77664730	2975	2975	2975	2975	0
450	20250326	121800	77664730	2975	2975	2975	2975	0
451	20250326	121700	77664730	2975	2975	2975	2975	0
452	20250326	121600	77664730	2975	2975	2975	2975	0
453	20250326	121500	77664730	2975	2975	2975	2975	0
454	20250326	121400	77664730	2975	2975	2975	2975	0
455	20250326	121300	77664730	2975	2975	2975	2975	0
456	20250326	121200	77664730	2975	2975	2975	2975	0
457	20250326	121100	77664730	2975	2975	2975	2975	0
458	20250326	121000	77664730	2975	2975	2975	2975	0
459	20250326	120900	77664730	2975	2975	2975	2975	0
460	20250326	120800	77664730	2975	2975	2975	2975	11
461	20250326	120700	77632005	2975	2975	2975	2975	100
462	20250326	120600	77334505	2975	2975	2975	2975	0
463	20250326	120500	77334505	2975	2975	2975	2975	1
464	20250326	120400	77331530	2960	2960	2960	2960	80
465	20250326	120300	77094730	2960	2960	2960	2960	0
466	20250326	120200	77094730	2960	2960	2960	2960	0
467	20250326	120100	77094730	2960	2960	2960	2960	0
468	20250326	120000	77094730	2960	2960	2960	2960	0
469	20250326	115900	77094730	2960	2965	2965	2960	644
470	20250326	115800	75188470	2960	2960	2960	2960	0
471	20250326	115700	75188470	2960	2960	2960	2960	6
472	20250326	115600	75170710	2965	2965	2965	2965	533
473	20250326	115500	73590365	2965	2965	2965	2965	0
474	20250326	115400	73590365	2965	2965	2965	2965	0
475	20250326	115300	73590365	2965	2965	2965	2965	0
476	20250326	115200	73590365	2965	2965	2965	2965	0
477	20250326	115100	73590365	2965	2965	2965	2965	0
478	20250326	115000	73590365	2965	2965	2965	2965	0
479	20250326	114900	73590365	2965	2965	2965	2965	0
480	20250326	114800	73590365	2965	2965	2965	2965	0
481	20250326	114700	73590365	2965	2965	2965	2965	0
482	20250326	114600	73590365	2965	2965	2965	2965	0
483	20250326	114500	73590365	2965	2965	2965	2965	16
484	20250326	114400	73542925	2960	2960	2960	2960	0
485	20250326	114300	73542925	2960	2960	2960	2960	0
486	20250326	114200	73542925	2960	2960	2960	2960	0
487	20250326	114100	73542925	2960	2960	2960	2960	0
488	20250326	114000	73542925	2960	2960	2960	2960	0
489	20250326	113900	73542925	2960	2960	2960	2960	0
490	20250326	113800	73542925	2960	2960	2960	2960	0
491	20250326	113700	73542925	2960	2960	2960	2960	0
492	20250326	113600	73542925	2960	2960	2960	2960	0
493	20250326	113500	73542925	2960	2960	2960	2960	0
494	20250326	113400	73542925	2960	2965	2965	2960	1088
495	20250326	113300	70322330	2965	2990	2990	2965	3329
496	20250326	113200	60421240	2990	2990	2990	2990	13
497	20250326	113100	60382370	2990	2990	2990	2990	15
498	20250326	113000	60337520	2990	2990	2990	2990	33
499	20250326	112900	60238850	3000	3000	3000	3000	0
500	20250326	112800	60238850	3000	3000	3000	3000	0
501	20250326	112700	60238850	3000	3000	3000	3000	0
502	20250326	112600	60238850	3000	3000	3000	3000	0
503	20250326	112500	60238850	3000	3000	3000	3000	0
504	20250326	112400	60238850	3000	3000	3000	3000	0
505	20250326	112300	60238850	3000	3000	3000	3000	0
506	20250326	112200	60238850	3000	3000	3000	3000	0
507	20250326	112100	60238850	3000	3000	3000	3000	0
508	20250326	112000	60238850	3000	3000	3000	3000	100
509	20250326	111900	59938850	2990	2990	2990	2990	239
510	20250326	111800	59224240	3000	3000	3000	3000	0
511	20250326	111700	59224240	3000	3000	3000	3000	3
512	20250326	111600	59215240	3000	3000	3000	3000	300
513	20250326	111500	58315240	3000	3000	3000	3000	0
514	20250326	111400	58315240	3000	3000	3000	3000	300
515	20250326	111300	57415240	2995	2995	2995	2995	0
516	20250326	111200	57415240	2995	2995	2995	2995	0
517	20250326	111100	57415240	2995	3000	3000	2995	198
518	20250326	111000	56821690	2995	2995	2995	2995	0
519	20250326	110900	56821690	2995	2995	2995	2995	0
520	20250326	110800	56821690	2995	2995	2995	2995	2
521	20250326	110700	56815700	3000	3000	3000	3000	507
522	20250326	110600	55294700	3000	3000	3000	3000	0
523	20250326	110500	55294700	3000	3000	3000	3000	0
524	20250326	110400	55294700	3000	3000	3000	3000	0
525	20250326	110300	55294700	3000	3000	3000	3000	0
526	20250326	110200	55294700	3000	3000	3000	3000	0
527	20250326	110100	55294700	3000	3000	3000	3000	0
528	20250326	110000	55294700	3000	3000	3000	3000	0
529	20250326	105900	55294700	3000	3000	3000	3000	0
530	20250326	105800	55294700	3000	3000	3000	3000	0
531	20250326	105700	55294700	3000	3000	3000	3000	0
532	20250326	105600	55294700	3000	3000	3000	3000	0
533	20250326	105500	55294700	3000	3000	3000	3000	0
534	20250326	105400	55294700	3000	3000	3000	3000	0
535	20250326	105300	55294700	3000	3000	3000	3000	1
536	20250326	105200	55291700	3000	3000	3000	3000	2
537	20250326	105100	55285700	3000	3000	3000	3000	0
538	20250326	105000	55285700	3000	3000	3000	3000	20
539	20250326	104900	55225700	3000	3000	3000	3000	0
540	20250326	104800	55225700	3000	3000	3000	3000	0
541	20250326	104700	55225700	3000	3000	3000	3000	0
542	20250326	104600	55225700	3000	3000	3000	3000	0
543	20250326	104500	55225700	3000	3000	3000	3000	200
544	20250326	104400	54625700	2995	2995	2995	2995	0
545	20250326	104300	54625700	2995	2995	2995	2995	0
546	20250326	104200	54625700	2995	2995	2995	2995	0
547	20250326	104100	54625700	2995	2995	2995	2995	0
548	20250326	104000	54625700	2995	2995	2995	2995	7
549	20250326	103900	54604735	2990	2990	2990	2990	1
550	20250326	103800	54601745	2990	3000	3000	2990	268
551	20250326	103700	53800360	3000	3000	3000	3000	0
552	20250326	103600	53800360	3000	3000	3000	3000	0
553	20250326	103500	53800360	3000	3005	3005	3000	379
554	20250326	103400	52663250	3010	3020	3020	3010	939
555	20250326	103300	49831180	3025	3025	3025	3025	1
556	20250326	103200	49828155	3025	3025	3025	3025	0
557	20250326	103100	49828155	3025	3025	3025	3025	0
558	20250326	103000	49828155	3025	3025	3025	3025	0
559	20250326	102900	49828155	3025	3025	3025	3025	0
560	20250326	102800	49828155	3025	3025	3025	3025	165
561	20250326	102700	49329030	3025	3030	3030	3025	210
562	20250326	102600	48693760	3030	3040	3040	3030	18
563	20250326	102500	48639150	3040	3040	3040	3040	0
564	20250326	102400	48639150	3040	3040	3040	3040	2
565	20250326	102300	48633070	3040	3040	3040	3040	1000
566	20250326	102200	45593070	3040	3040	3040	3040	0
567	20250326	102100	45593070	3040	3040	3040	3040	2
568	20250326	102000	45586990	3020	3020	3020	3020	0
569	20250326	101900	45586990	3020	3040	3040	3020	66
570	20250326	101800	45387320	3040	3030	3040	3030	171
571	20250326	101700	44869180	3040	3015	3040	3015	282
572	20250326	101600	44018910	3012	3012	3012	3012	0
573	20250326	101500	44018910	3012	3010	3015	3010	593
574	20250326	101400	42233619	3010	3005	3010	3005	44
575	20250326	101300	42101349	3010	3010	3010	3010	0
576	20250326	101200	42101349	3010	3010	3010	3010	1
577	20250326	101100	42098339	3010	3010	3010	3010	0
578	20250326	101000	42098339	3010	3010	3010	3010	0
579	20250326	100900	42098339	3010	3010	3010	3010	500
580	20250326	100800	40593339	3005	3005	3005	3005	0
581	20250326	100700	40593339	3005	3005	3005	3005	0
582	20250326	100600	40593339	3005	3005	3005	3005	65
583	20250326	100500	40398014	3000	3000	3000	3000	0
584	20250326	100400	40398014	3000	3000	3000	3000	0
585	20250326	100300	40398014	3000	3000	3000	3000	0
586	20250326	100200	40398014	3000	3000	3000	3000	0
587	20250326	100100	40398014	3000	3000	3000	3000	0
588	20250326	100000	40398014	3000	3000	3000	3000	25
589	20250326	095900	40323014	2985	2985	2985	2985	0
590	20250326	095800	40323014	2985	2985	2985	2985	0
591	20250326	095700	40323014	2985	2985	2985	2985	0
592	20250326	095600	40323014	2985	3020	3020	2985	1515
593	20250326	095500	35789479	3020	3020	3020	3020	0
594	20250326	095400	35789479	3020	3020	3020	3020	200
595	20250326	095300	35185479	3030	3030	3030	3030	0
596	20250326	095200	35185479	3030	3030	3030	3030	0
597	20250326	095100	35185479	3030	3030	3030	3030	100
598	20250326	095000	34882479	3030	3030	3030	3030	18
599	20250326	094900	34827939	3045	3045	3045	3045	0
600	20250326	094800	34827939	3045	3045	3045	3045	20
601	20250326	094700	34767039	3045	3045	3045	3045	0
602	20250326	094600	34767039	3045	3045	3045	3045	166
603	20250326	094500	34261569	3050	3060	3060	3050	102
604	20250326	094400	33950449	3060	3055	3060	3055	355
605	20250326	094300	32864809	3045	3050	3060	3045	270
606	20250326	094200	32040849	3050	3050	3060	3045	1324
607	20250326	094100	28002074	3045	3045	3045	3045	581
608	20250326	094000	26232929	2980	2980	2980	2980	20
609	20250326	093900	26173329	3050	3050	3050	3050	74
610	20250326	093800	25947629	3050	3015	3050	3015	1230
611	20250326	093700	22216549	3015	3000	3015	3000	267
612	20250326	093600	21414614	2980	2980	2980	2980	10
613	20250326	093500	21384814	2980	2980	2980	2980	0
614	20250326	093400	21384814	2980	2980	2980	2980	0
615	20250326	093300	21384814	2980	2980	2980	2980	0
616	20250326	093200	21384814	2980	2980	2980	2980	1000
617	20250326	093100	18404814	2975	2975	2975	2975	0
618	20250326	093000	18404814	2975	2975	2975	2975	0
619	20250326	092900	18404814	2975	2975	2975	2975	0
620	20250326	092800	18404814	2975	2975	2975	2975	0
621	20250326	092700	18404814	2975	2975	2975	2975	0
622	20250326	092600	18404814	2975	2975	2975	2975	0
623	20250326	092500	18404814	2975	2980	2980	2975	200
624	20250326	092400	17809669	2980	2985	2985	2980	200
625	20250326	092300	17213524	2985	2985	2985	2985	87
626	20250326	092200	16953829	2985	2975	2985	2975	203
627	20250326	092100	16349874	2970	2970	2970	2970	0
628	20250326	092000	16349874	2970	2970	2970	2970	150
629	20250326	091900	15904374	2970	2970	2970	2970	20
630	20250326	091800	15844974	2970	2975	2975	2970	18
631	20250326	091700	15791464	2980	2980	2980	2980	0
632	20250326	091600	15791464	2980	2980	2980	2980	400
633	20250326	091500	14599464	2985	2990	2990	2985	25
634	20250326	091400	14524769	2985	2985	2985	2985	0
635	20250326	091300	14524769	2985	2985	2985	2985	0
636	20250326	091200	14524769	2985	3040	3040	2985	210
637	20250326	091100	13897369	3045	3030	3050	3030	4060
638	20250326	091000	1555109	3035	3035	3035	3035	0
639	20250326	090900	1555109	3035	3035	3035	3035	46
640	20250326	090800	1415499	3035	3030	3035	3030	30
641	20250326	090700	1324504	3030	3030	3030	3030	30
642	20250326	090600	1233604	3000	3000	3000	3000	70
643	20250326	090500	1023604	3030	3030	3030	3030	1
644	20250326	090400	1020574	3000	3017	3017	3000	4
645	20250326	090300	1008540	3017	3000	3017	3000	21
646	20250326	090200	945200	3040	3040	3040	3040	0
647	20250326	090100	945200	3040	3040	3040	3000	55
648	20250326	090000	778045	3040	2995	3040	2995	257