KissMeData/010960/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	185500	62538830	3090	3090	3090	3090	158
3	20250326	185400	62538830	3090	3090	3090	3090	0
4	20250326	185300	62538830	3090	3090	3090	3090	0
5	20250326	185200	62538830	3090	3090	3090	3090	0
6	20250326	185100	62538830	3090	3090	3090	3090	0
7	20250326	185000	62538830	3090	3090	3090	3090	0
8	20250326	184900	62538830	3090	3090	3090	3090	0
9	20250326	184800	62538830	3090	3090	3090	3090	0
10	20250326	184700	62538830	3090	3090	3090	3090	0
11	20250326	184600	62538830	3090	3090	3090	3090	0
12	20250326	184500	62538830	3090	3090	3090	3090	0
13	20250326	184400	62538830	3090	3090	3090	3090	0
14	20250326	184300	62538830	3090	3090	3090	3090	0
15	20250326	184200	62538830	3090	3090	3090	3090	0
16	20250326	184100	62538830	3090	3090	3090	3090	0
17	20250326	184000	62538830	3090	3090	3090	3090	0
18	20250326	183900	62538830	3090	3090	3090	3090	0
19	20250326	183800	62538830	3090	3090	3090	3090	0
20	20250326	183700	62538830	3090	3090	3090	3090	0
21	20250326	183600	62538830	3090	3090	3090	3090	0
22	20250326	183500	62538830	3090	3090	3090	3090	0
23	20250326	183400	62538830	3090	3090	3090	3090	0
24	20250326	183300	62538830	3090	3090	3090	3090	0
25	20250326	183200	62538830	3090	3090	3090	3090	0
26	20250326	183100	62538830	3090	3090	3090	3090	0
27	20250326	183000	62538830	3090	3090	3090	3090	0
28	20250326	182900	62538830	3090	3090	3090	3090	0
29	20250326	182800	62538830	3090	3090	3090	3090	0
30	20250326	182700	62538830	3090	3090	3090	3090	0
31	20250326	182600	62538830	3090	3090	3090	3090	0
32	20250326	182500	62538830	3090	3090	3090	3090	158
33	20250326	182400	62538830	3090	3090	3090	3090	0
34	20250326	182300	62538830	3090	3090	3090	3090	0
35	20250326	182200	62538830	3090	3090	3090	3090	0
36	20250326	182100	62538830	3090	3090	3090	3090	0
37	20250326	182000	62538830	3090	3090	3090	3090	0
38	20250326	181900	62538830	3090	3090	3090	3090	0
39	20250326	181800	62538830	3090	3090	3090	3090	0
40	20250326	181700	62538830	3090	3090	3090	3090	0
41	20250326	181600	62538830	3090	3090	3090	3090	0
42	20250326	181500	62538830	3090	3090	3090	3090	0
43	20250326	181400	62538830	3090	3090	3090	3090	0
44	20250326	181300	62538830	3090	3090	3090	3090	0
45	20250326	181200	62538830	3090	3090	3090	3090	0
46	20250326	181100	62538830	3090	3090	3090	3090	0
47	20250326	181000	62538830	3090	3090	3090	3090	0
48	20250326	180900	62538830	3090	3090	3090	3090	0
49	20250326	180800	62538830	3090	3090	3090	3090	0
50	20250326	180700	62538830	3090	3090	3090	3090	0
51	20250326	180600	62538830	3090	3090	3090	3090	0
52	20250326	180500	62538830	3090	3090	3090	3090	0
53	20250326	180400	62538830	3090	3090	3090	3090	0
54	20250326	180300	62538830	3090	3090	3090	3090	0
55	20250326	180200	62538830	3090	3090	3090	3090	0
56	20250326	180100	62538830	3090	3090	3090	3090	0
57	20250326	180000	62538830	3090	3090	3090	3090	0
58	20250326	175900	62538830	3090	3090	3090	3090	0
59	20250326	175800	62538830	3090	3090	3090	3090	0
60	20250326	175700	62538830	3090	3090	3090	3090	0
61	20250326	175600	62538830	3090	3090	3090	3090	0
62	20250326	175500	62538830	3090	3090	3090	3090	158
63	20250326	175400	62538830	3090	3090	3090	3090	0
64	20250326	175300	62538830	3090	3090	3090	3090	0
65	20250326	175200	62538830	3090	3090	3090	3090	0
66	20250326	175100	62538830	3090	3090	3090	3090	0
67	20250326	175000	62538830	3090	3090	3090	3090	0
68	20250326	174900	62538830	3090	3090	3090	3090	0
69	20250326	174800	62538830	3090	3090	3090	3090	0
70	20250326	174700	62538830	3090	3090	3090	3090	0
71	20250326	174600	62538830	3090	3090	3090	3090	0
72	20250326	174500	62538830	3090	3090	3090	3090	0
73	20250326	174400	62538830	3090	3090	3090	3090	0
74	20250326	174300	62538830	3090	3090	3090	3090	0
75	20250326	174200	62538830	3090	3090	3090	3090	0
76	20250326	174100	62538830	3090	3090	3090	3090	0
77	20250326	174000	62538830	3090	3090	3090	3090	0
78	20250326	173900	62538830	3090	3090	3090	3090	0
79	20250326	173800	62538830	3090	3090	3090	3090	0
80	20250326	173700	62538830	3090	3090	3090	3090	0
81	20250326	173600	62538830	3090	3090	3090	3090	0
82	20250326	173500	62538830	3090	3090	3090	3090	0
83	20250326	173400	62538830	3090	3090	3090	3090	0
84	20250326	173300	62538830	3090	3090	3090	3090	0
85	20250326	173200	62538830	3090	3090	3090	3090	0
86	20250326	173100	62538830	3090	3090	3090	3090	0
87	20250326	173000	62538830	3090	3090	3090	3090	0
88	20250326	172900	62538830	3090	3090	3090	3090	0
89	20250326	172800	62538830	3090	3090	3090	3090	0
90	20250326	172700	62538830	3090	3090	3090	3090	0
91	20250326	172600	62538830	3090	3090	3090	3090	0
92	20250326	172500	62538830	3090	3090	3090	3090	158
93	20250326	172400	62538830	3090	3090	3090	3090	0
94	20250326	172300	62538830	3090	3090	3090	3090	0
95	20250326	172200	62538830	3090	3090	3090	3090	0
96	20250326	172100	62538830	3090	3090	3090	3090	0
97	20250326	172000	62538830	3090	3090	3090	3090	0
98	20250326	171900	62538830	3090	3090	3090	3090	0
99	20250326	171800	62538830	3090	3090	3090	3090	0
100	20250326	171700	62538830	3090	3090	3090	3090	0
101	20250326	171600	62538830	3090	3090	3090	3090	0
102	20250326	171500	62538830	3090	3090	3090	3090	0
103	20250326	171400	62538830	3090	3090	3090	3090	0
104	20250326	171300	62538830	3090	3090	3090	3090	0
105	20250326	171200	62538830	3090	3090	3090	3090	0
106	20250326	171100	62538830	3090	3090	3090	3090	0
107	20250326	171000	62538830	3090	3090	3090	3090	0
108	20250326	170900	62538830	3090	3090	3090	3090	0
109	20250326	170800	62538830	3090	3090	3090	3090	0
110	20250326	170700	62538830	3090	3090	3090	3090	0
111	20250326	170600	62538830	3090	3090	3090	3090	0
112	20250326	170500	62538830	3090	3090	3090	3090	0
113	20250326	170400	62538830	3090	3090	3090	3090	0
114	20250326	170300	62538830	3090	3090	3090	3090	0
115	20250326	170200	62538830	3090	3090	3090	3090	0
116	20250326	170100	62538830	3090	3090	3090	3090	0
117	20250326	170000	62538830	3090	3090	3090	3090	0
118	20250326	165900	62538830	3090	3090	3090	3090	0
119	20250326	165800	62538830	3090	3090	3090	3090	0
120	20250326	165700	62538830	3090	3090	3090	3090	0
121	20250326	165600	62538830	3090	3090	3090	3090	0
122	20250326	165500	62538830	3090	3090	3090	3090	158
123	20250326	165400	62538830	3090	3090	3090	3090	0
124	20250326	165300	62538830	3090	3090	3090	3090	0
125	20250326	165200	62538830	3090	3090	3090	3090	0
126	20250326	165100	62538830	3090	3090	3090	3090	0
127	20250326	165000	62538830	3090	3090	3090	3090	0
128	20250326	164900	62538830	3090	3090	3090	3090	0
129	20250326	164800	62538830	3090	3090	3090	3090	0
130	20250326	164700	62538830	3090	3090	3090	3090	0
131	20250326	164600	62538830	3090	3090	3090	3090	0
132	20250326	164500	62538830	3090	3090	3090	3090	0
133	20250326	164400	62538830	3090	3090	3090	3090	0
134	20250326	164300	62538830	3090	3090	3090	3090	0
135	20250326	164200	62538830	3090	3090	3090	3090	0
136	20250326	164100	62538830	3090	3090	3090	3090	0
137	20250326	164000	62538830	3090	3090	3090	3090	0
138	20250326	163900	62538830	3090	3090	3090	3090	0
139	20250326	163800	62538830	3090	3090	3090	3090	0
140	20250326	163700	62538830	3090	3090	3090	3090	0
141	20250326	163600	62538830	3090	3090	3090	3090	0
142	20250326	163500	62538830	3090	3090	3090	3090	0
143	20250326	163400	62538830	3090	3090	3090	3090	0
144	20250326	163300	62538830	3090	3090	3090	3090	0
145	20250326	163200	62538830	3090	3090	3090	3090	0
146	20250326	163100	62538830	3090	3090	3090	3090	0
147	20250326	163000	62538830	3090	3090	3090	3090	0
148	20250326	162900	62538830	3090	3090	3090	3090	0
149	20250326	162800	62538830	3090	3090	3090	3090	0
150	20250326	162700	62538830	3090	3090	3090	3090	0
151	20250326	162600	62538830	3090	3090	3090	3090	0
152	20250326	162500	62538830	3090	3090	3090	3090	158
153	20250326	162400	62538830	3090	3090	3090	3090	0
154	20250326	162300	62538830	3090	3090	3090	3090	0
155	20250326	162200	62538830	3090	3090	3090	3090	0
156	20250326	162100	62538830	3090	3090	3090	3090	0
157	20250326	162000	62538830	3090	3090	3090	3090	0
158	20250326	161900	62538830	3090	3090	3090	3090	0
159	20250326	161800	62538830	3090	3090	3090	3090	0
160	20250326	161700	62538830	3090	3090	3090	3090	0
161	20250326	161600	62538830	3090	3090	3090	3090	0
162	20250326	161500	62538830	3090	3090	3090	3090	0
163	20250326	161400	62538830	3090	3090	3090	3090	0
164	20250326	161300	62538830	3090	3090	3090	3090	0
165	20250326	161200	62538830	3090	3090	3090	3090	0
166	20250326	161100	62538830	3090	3090	3090	3090	0
167	20250326	161000	62538830	3090	3090	3090	3090	0
168	20250326	160900	62538830	3090	3090	3090	3090	0
169	20250326	160800	62538830	3090	3090	3090	3090	0
170	20250326	160700	62538830	3090	3090	3090	3090	0
171	20250326	160600	62538830	3090	3090	3090	3090	0
172	20250326	160500	62538830	3090	3090	3090	3090	0
173	20250326	160400	62538830	3090	3090	3090	3090	0
174	20250326	160300	62538830	3090	3090	3090	3090	0
175	20250326	160200	62538830	3090	3090	3090	3090	0
176	20250326	160100	62538830	3090	3090	3090	3090	0
177	20250326	160000	62538830	3090	3090	3090	3090	0
178	20250326	155900	62538830	3090	3090	3090	3090	0
179	20250326	155800	62538830	3090	3090	3090	3090	0
180	20250326	155700	62538830	3090	3090	3090	3090	0
181	20250326	155600	62538830	3090	3090	3090	3090	0
182	20250326	155500	62538830	3090	3090	3090	3090	158
183	20250326	155400	62538830	3090	3090	3090	3090	0
184	20250326	155300	62538830	3090	3090	3090	3090	0
185	20250326	155200	62538830	3090	3090	3090	3090	0
186	20250326	155100	62538830	3090	3090	3090	3090	0
187	20250326	155000	62538830	3090	3090	3090	3090	0
188	20250326	154900	62538830	3090	3090	3090	3090	0
189	20250326	154800	62538830	3090	3090	3090	3090	0
190	20250326	154700	62538830	3090	3090	3090	3090	0
191	20250326	154600	62538830	3090	3090	3090	3090	0
192	20250326	154500	62538830	3090	3090	3090	3090	0
193	20250326	154400	62538830	3090	3090	3090	3090	0
194	20250326	154300	62538830	3090	3090	3090	3090	0
195	20250326	154200	62538830	3090	3090	3090	3090	0
196	20250326	154100	62538830	3090	3090	3090	3090	0
197	20250326	154000	62538830	3090	3090	3090	3090	0
198	20250326	153900	62538830	3090	3090	3090	3090	0
199	20250326	153800	62538830	3090	3090	3090	3090	0
200	20250326	153700	62538830	3090	3090	3090	3090	0
201	20250326	153600	62538830	3090	3090	3090	3090	0
202	20250326	153500	62538830	3090	3090	3090	3090	0
203	20250326	153400	62538830	3090	3090	3090	3090	0
204	20250326	153300	62538830	3090	3090	3090	3090	0
205	20250326	153200	62538830	3090	3090	3090	3090	0
206	20250326	153100	62538830	3090	3090	3090	3090	0
207	20250326	153000	62538830	3090	3090	3090	3090	158
208	20250326	152900	62050610	3085	3085	3085	3085	0
209	20250326	152800	62050610	3085	3085	3085	3085	0
210	20250326	152700	62050610	3085	3085	3085	3085	0
211	20250326	152600	62050610	3085	3085	3085	3085	0
212	20250326	152500	62050610	3085	3085	3085	3085	0
213	20250326	152400	62050610	3085	3085	3085	3085	0
214	20250326	152300	62050610	3085	3085	3085	3085	0
215	20250326	152200	62050610	3085	3085	3085	3085	0
216	20250326	152100	62050610	3085	3085	3085	3085	0
217	20250326	152000	62050610	3085	3085	3085	3085	0
218	20250326	151900	62050610	3085	3085	3085	3085	0
219	20250326	151800	62050610	3085	3085	3085	3085	0
220	20250326	151700	62050610	3085	3085	3085	3085	0
221	20250326	151600	62050610	3085	3085	3085	3085	0
222	20250326	151500	62050610	3085	3085	3085	3085	0
223	20250326	151400	62050610	3085	3085	3085	3085	1
224	20250326	151300	62047525	3090	3090	3090	3090	0
225	20250326	151200	62047525	3090	3090	3090	3090	0
226	20250326	151100	62047525	3090	3090	3090	3090	0
227	20250326	151000	62047525	3090	3090	3090	3090	0
228	20250326	150900	62047525	3090	3090	3090	3090	0
229	20250326	150800	62047525	3090	3090	3090	3090	0
230	20250326	150700	62047525	3090	3090	3090	3090	0
231	20250326	150600	62047525	3090	3090	3090	3090	0
232	20250326	150500	62047525	3090	3090	3090	3090	0
233	20250326	150400	62047525	3090	3090	3090	3090	0
234	20250326	150300	62047525	3090	3090	3090	3090	0
235	20250326	150200	62047525	3090	3090	3090	3090	0
236	20250326	150100	62047525	3090	3090	3090	3090	0
237	20250326	150000	62047525	3090	3090	3090	3090	0
238	20250326	145900	62047525	3090	3090	3090	3090	0
239	20250326	145800	62047525	3090	3090	3090	3090	0
240	20250326	145700	62047525	3090	3090	3090	3090	1
241	20250326	145600	62044435	3095	3095	3095	3095	0
242	20250326	145500	62044435	3095	3095	3095	3095	0
243	20250326	145400	62044435	3095	3095	3095	3095	0
244	20250326	145300	62044435	3095	3090	3095	3090	10
245	20250326	145200	62013490	3085	3085	3085	3085	0
246	20250326	145100	62013490	3085	3085	3085	3085	0
247	20250326	145000	62013490	3085	3085	3085	3085	1
248	20250326	144900	62010405	3095	3095	3095	3095	0
249	20250326	144800	62010405	3095	3085	3095	3085	40
250	20250326	144700	61886740	3090	3090	3090	3090	0
251	20250326	144600	61886740	3090	3090	3090	3090	0
252	20250326	144500	61886740	3090	3090	3090	3090	0
253	20250326	144400	61886740	3090	3085	3090	3085	1500
254	20250326	144300	57252465	3085	3085	3085	3085	1012
255	20250326	144200	54130445	3085	3085	3085	3085	0
256	20250326	144100	54130445	3085	3085	3085	3085	0
257	20250326	144000	54130445	3085	3085	3085	3085	0
258	20250326	143900	54130445	3085	3085	3085	3085	0
259	20250326	143800	54130445	3085	3085	3085	3085	0
260	20250326	143700	54130445	3085	3085	3085	3085	0
261	20250326	143600	54130445	3085	3085	3085	3085	0
262	20250326	143500	54130445	3085	3085	3085	3085	0
263	20250326	143400	54130445	3085	3085	3085	3085	0
264	20250326	143300	54130445	3085	3085	3085	3085	0
265	20250326	143200	54130445	3085	3085	3085	3085	1
266	20250326	143100	54127360	3080	3080	3080	3080	0
267	20250326	143000	54127360	3080	3080	3080	3080	0
268	20250326	142900	54127360	3080	3080	3080	3080	0
269	20250326	142800	54127360	3080	3080	3080	3080	0
270	20250326	142700	54127360	3080	3080	3080	3080	0
271	20250326	142600	54127360	3080	3080	3080	3080	0
272	20250326	142500	54127360	3080	3080	3080	3080	0
273	20250326	142400	54127360	3080	3080	3080	3080	20
274	20250326	142300	54065760	3080	3080	3080	3080	0
275	20250326	142200	54065760	3080	3080	3080	3080	0
276	20250326	142100	54065760	3080	3080	3080	3080	0
277	20250326	142000	54065760	3080	3080	3080	3080	0
278	20250326	141900	54065760	3080	3080	3080	3080	0
279	20250326	141800	54065760	3080	3080	3080	3080	0
280	20250326	141700	54065760	3080	3080	3080	3080	0
281	20250326	141600	54065760	3080	3080	3080	3080	0
282	20250326	141500	54065760	3080	3080	3080	3080	0
283	20250326	141400	54065760	3080	3080	3080	3080	0
284	20250326	141300	54065760	3080	3080	3080	3080	1
285	20250326	141200	54062680	3085	3080	3085	3080	250
286	20250326	141100	53292660	3080	3080	3080	3080	0
287	20250326	141000	53292660	3080	3080	3080	3080	0
288	20250326	140900	53292660	3080	3080	3080	3080	0
289	20250326	140800	53292660	3080	3080	3080	3080	100
290	20250326	140700	52984660	3080	3080	3080	3080	13
291	20250326	140600	52944620	3075	3075	3075	3075	0
292	20250326	140500	52944620	3075	3075	3075	3075	0
293	20250326	140400	52944620	3075	3075	3075	3075	200
294	20250326	140300	52329620	3080	3080	3080	3080	0
295	20250326	140200	52329620	3080	3080	3080	3080	0
296	20250326	140100	52329620	3080	3080	3080	3080	0
297	20250326	140000	52329620	3080	3080	3080	3080	0
298	20250326	135900	52329620	3080	3080	3080	3080	0
299	20250326	135800	52329620	3080	3080	3080	3080	0
300	20250326	135700	52329620	3080	3080	3080	3080	0
301	20250326	135600	52329620	3080	3080	3080	3080	0
302	20250326	135500	52329620	3080	3080	3080	3080	0
303	20250326	135400	52329620	3080	3080	3080	3080	0
304	20250326	135300	52329620	3080	3080	3080	3080	0
305	20250326	135200	52329620	3080	3080	3080	3080	0
306	20250326	135100	52329620	3080	3080	3080	3080	0
307	20250326	135000	52329620	3080	3080	3080	3080	0
308	20250326	134900	52329620	3080	3080	3080	3080	0
309	20250326	134800	52329620	3080	3080	3080	3080	0
310	20250326	134700	52329620	3080	3080	3080	3080	0
311	20250326	134600	52329620	3080	3080	3080	3080	0
312	20250326	134500	52329620	3080	3080	3080	3080	0
313	20250326	134400	52329620	3080	3080	3080	3080	0
314	20250326	134300	52329620	3080	3080	3080	3080	0
315	20250326	134200	52329620	3080	3080	3080	3080	0
316	20250326	134100	52329620	3080	3080	3080	3080	208
317	20250326	134000	51688980	3080	3080	3080	3080	0
318	20250326	133900	51688980	3080	3080	3080	3080	0
319	20250326	133800	51688980	3080	3080	3080	3080	0
320	20250326	133700	51688980	3080	3080	3080	3080	0
321	20250326	133600	51688980	3080	3080	3080	3080	0
322	20250326	133500	51688980	3080	3080	3080	3080	0
323	20250326	133400	51688980	3080	3080	3080	3080	0
324	20250326	133300	51688980	3080	3080	3080	3080	0
325	20250326	133200	51688980	3080	3080	3080	3080	0
326	20250326	133100	51688980	3080	3080	3080	3080	0
327	20250326	133000	51688980	3080	3080	3080	3080	0
328	20250326	132900	51688980	3080	3080	3080	3080	0
329	20250326	132800	51688980	3080	3080	3080	3080	0
330	20250326	132700	51688980	3080	3080	3080	3080	0
331	20250326	132600	51688980	3080	3080	3080	3080	0
332	20250326	132500	51688980	3080	3080	3080	3080	0
333	20250326	132400	51688980	3080	3080	3080	3080	0
334	20250326	132300	51688980	3080	3080	3080	3080	0
335	20250326	132200	51688980	3080	3080	3080	3080	0
336	20250326	132100	51688980	3080	3080	3080	3080	0
337	20250326	132000	51688980	3080	3080	3080	3080	0
338	20250326	131900	51688980	3080	3080	3080	3080	0
339	20250326	131800	51688980	3080	3080	3080	3080	0
340	20250326	131700	51688980	3080	3080	3080	3080	0
341	20250326	131600	51688980	3080	3080	3080	3080	8
342	20250326	131500	51664340	3080	3080	3080	3080	6
343	20250326	131400	51645860	3075	3075	3075	3075	1000
344	20250326	131300	48570860	3080	3080	3080	3080	10
345	20250326	131200	48540060	3085	3085	3085	3085	0
346	20250326	131100	48540060	3085	3085	3085	3085	0
347	20250326	131000	48540060	3085	3085	3085	3085	0
348	20250326	130900	48540060	3085	3085	3085	3085	0
349	20250326	130800	48540060	3085	3085	3085	3085	0
350	20250326	130700	48540060	3085	3085	3085	3085	0
351	20250326	130600	48540060	3085	3085	3085	3085	0
352	20250326	130500	48540060	3085	3085	3085	3085	0
353	20250326	130400	48540060	3085	3085	3085	3085	0
354	20250326	130300	48540060	3085	3085	3085	3085	0
355	20250326	130200	48540060	3085	3085	3085	3085	0
356	20250326	130100	48540060	3085	3085	3085	3085	0
357	20250326	130000	48540060	3085	3085	3085	3085	0
358	20250326	125900	48540060	3085	3085	3085	3085	0
359	20250326	125800	48540060	3085	3085	3085	3085	0
360	20250326	125700	48540060	3085	3085	3085	3085	0
361	20250326	125600	48540060	3085	3085	3085	3085	0
362	20250326	125500	48540060	3085	3080	3085	3075	142
363	20250326	125400	48102835	3085	3085	3085	3085	0
364	20250326	125300	48102835	3085	3085	3085	3085	35
365	20250326	125200	47994860	3090	3090	3090	3090	0
366	20250326	125100	47994860	3090	3090	3090	3090	0
367	20250326	125000	47994860	3090	3090	3090	3090	0
368	20250326	124900	47994860	3090	3090	3090	3090	0
369	20250326	124800	47994860	3090	3090	3090	3090	0
370	20250326	124700	47994860	3090	3090	3090	3090	0
371	20250326	124600	47994860	3090	3090	3090	3090	0
372	20250326	124500	47994860	3090	3090	3090	3090	0
373	20250326	124400	47994860	3090	3090	3090	3090	0
374	20250326	124300	47994860	3090	3090	3090	3090	0
375	20250326	124200	47994860	3090	3090	3090	3090	0
376	20250326	124100	47994860	3090	3090	3090	3090	0
377	20250326	124000	47994860	3090	3090	3090	3090	0
378	20250326	123900	47994860	3090	3090	3090	3090	0
379	20250326	123800	47994860	3090	3090	3090	3090	0
380	20250326	123700	47994860	3090	3090	3090	3090	0
381	20250326	123600	47994860	3090	3090	3090	3090	0
382	20250326	123500	47994860	3090	3090	3090	3090	0
383	20250326	123400	47994860	3090	3090	3090	3090	0
384	20250326	123300	47994860	3090	3090	3090	3090	0
385	20250326	123200	47994860	3090	3090	3090	3090	0
386	20250326	123100	47994860	3090	3090	3090	3090	0
387	20250326	123000	47994860	3090	3090	3090	3090	0
388	20250326	122900	47994860	3090	3090	3090	3090	0
389	20250326	122800	47994860	3090	3090	3090	3090	0
390	20250326	122700	47994860	3090	3090	3090	3090	0
391	20250326	122600	47994860	3090	3090	3090	3090	0
392	20250326	122500	47994860	3090	3090	3090	3090	0
393	20250326	122400	47994860	3090	3090	3090	3090	0
394	20250326	122300	47994860	3090	3090	3090	3090	0
395	20250326	122200	47994860	3090	3090	3090	3090	0
396	20250326	122100	47994860	3090	3090	3090	3090	0
397	20250326	122000	47994860	3090	3090	3090	3090	0
398	20250326	121900	47994860	3090	3090	3090	3090	0
399	20250326	121800	47994860	3090	3085	3090	3085	100
400	20250326	121700	47686275	3080	3080	3080	3080	0
401	20250326	121600	47686275	3080	3080	3080	3080	0
402	20250326	121500	47686275	3080	3080	3080	3080	0
403	20250326	121400	47686275	3080	3080	3080	3080	0
404	20250326	121300	47686275	3080	3080	3080	3080	0
405	20250326	121200	47686275	3080	3080	3080	3080	0
406	20250326	121100	47686275	3080	3080	3080	3080	0
407	20250326	121000	47686275	3080	3080	3080	3080	0
408	20250326	120900	47686275	3080	3080	3080	3080	0
409	20250326	120800	47686275	3080	3080	3080	3080	0
410	20250326	120700	47686275	3080	3080	3080	3080	0
411	20250326	120600	47686275	3080	3080	3080	3080	0
412	20250326	120500	47686275	3080	3080	3080	3080	0
413	20250326	120400	47686275	3080	3080	3080	3080	0
414	20250326	120300	47686275	3080	3080	3080	3080	0
415	20250326	120200	47686275	3080	3080	3080	3080	0
416	20250326	120100	47686275	3080	3080	3080	3080	0
417	20250326	120000	47686275	3080	3080	3080	3080	1
418	20250326	115900	47683195	3085	3085	3085	3085	0
419	20250326	115800	47683195	3085	3085	3085	3085	0
420	20250326	115700	47683195	3085	3085	3085	3085	0
421	20250326	115600	47683195	3085	3085	3090	3085	11
422	20250326	115500	47649250	3085	3085	3085	3085	0
423	20250326	115400	47649250	3085	3085	3085	3085	1
424	20250326	115300	47646165	3085	3085	3085	3085	0
425	20250326	115200	47646165	3085	3085	3085	3085	0
426	20250326	115100	47646165	3085	3085	3085	3085	0
427	20250326	115000	47646165	3085	3085	3085	3085	0
428	20250326	114900	47646165	3085	3085	3085	3085	0
429	20250326	114800	47646165	3085	3085	3085	3085	0
430	20250326	114700	47646165	3085	3080	3085	3080	2
431	20250326	114600	47640000	3075	3075	3075	3075	0
432	20250326	114500	47640000	3075	3075	3075	3075	0
433	20250326	114400	47640000	3075	3075	3075	3075	0
434	20250326	114300	47640000	3075	3075	3075	3075	0
435	20250326	114200	47640000	3075	3080	3080	3075	154
436	20250326	114100	47166175	3095	3095	3095	3095	0
437	20250326	114000	47166175	3095	3095	3095	3095	0
438	20250326	113900	47166175	3095	3095	3095	3095	0
439	20250326	113800	47166175	3095	3095	3095	3095	0
440	20250326	113700	47166175	3095	3085	3095	3085	10
441	20250326	113600	47135235	3080	3080	3080	3080	0
442	20250326	113500	47135235	3080	3080	3080	3080	10
443	20250326	113400	47104435	3095	3085	3095	3085	10
444	20250326	113300	47073495	3085	3085	3085	3080	653
445	20250326	113200	45062050	3085	3085	3085	3085	0
446	20250326	113100	45062050	3085	3090	3100	3085	1616
447	20250326	113000	40053860	3095	3090	3095	3090	6
448	20250326	112900	40035295	3095	3095	3095	3095	0
449	20250326	112800	40035295	3095	3095	3095	3095	0
450	20250326	112700	40035295	3095	3095	3095	3095	0
451	20250326	112600	40035295	3095	3095	3095	3095	0
452	20250326	112500	40035295	3095	3095	3095	3095	0
453	20250326	112400	40035295	3095	3095	3095	3095	0
454	20250326	112300	40035295	3095	3090	3095	3090	1620
455	20250326	112200	35021510	3085	3085	3085	3085	0
456	20250326	112100	35021510	3085	3085	3085	3085	101
457	20250326	112000	34709925	3090	3090	3090	3090	0
458	20250326	111900	34709925	3090	3090	3090	3090	0
459	20250326	111800	34709925	3090	3090	3090	3090	0
460	20250326	111700	34709925	3090	3090	3090	3090	0
461	20250326	111600	34709925	3090	3090	3090	3090	0
462	20250326	111500	34709925	3090	3090	3090	3090	0
463	20250326	111400	34709925	3090	3090	3090	3090	10
464	20250326	111300	34679025	3095	3095	3095	3095	0
465	20250326	111200	34679025	3095	3095	3095	3095	0
466	20250326	111100	34679025	3095	3095	3095	3095	0
467	20250326	111000	34679025	3095	3095	3095	3095	0
468	20250326	110900	34679025	3095	3095	3095	3095	0
469	20250326	110800	34679025	3095	3095	3095	3095	0
470	20250326	110700	34679025	3095	3090	3095	3090	10
471	20250326	110600	34648080	3095	3095	3095	3095	0
472	20250326	110500	34648080	3095	3095	3095	3095	0
473	20250326	110400	34648080	3095	3095	3095	3095	0
474	20250326	110300	34648080	3095	3095	3095	3095	0
475	20250326	110200	34648080	3095	3095	3095	3095	0
476	20250326	110100	34648080	3095	3095	3095	3095	0
477	20250326	110000	34648080	3095	3095	3095	3095	0
478	20250326	105900	34648080	3095	3090	3095	3090	100
479	20250326	105800	34338995	3085	3085	3085	3085	0
480	20250326	105700	34338995	3085	3085	3085	3085	0
481	20250326	105600	34338995	3085	3085	3085	3085	0
482	20250326	105500	34338995	3085	3085	3085	3085	0
483	20250326	105400	34338995	3085	3085	3085	3085	0
484	20250326	105300	34338995	3085	3085	3085	3085	1
485	20250326	105200	34335910	3095	3085	3095	3085	2
486	20250326	105100	34329730	3085	3085	3085	3085	0
487	20250326	105000	34329730	3085	3085	3085	3085	0
488	20250326	104900	34329730	3085	3085	3085	3085	0
489	20250326	104800	34329730	3085	3085	3085	3085	0
490	20250326	104700	34329730	3085	3085	3085	3085	0
491	20250326	104600	34329730	3085	3085	3085	3085	0
492	20250326	104500	34329730	3085	3085	3085	3085	0
493	20250326	104400	34329730	3085	3085	3085	3085	0
494	20250326	104300	34329730	3085	3085	3085	3085	0
495	20250326	104200	34329730	3085	3085	3085	3085	1
496	20250326	104100	34326645	3095	3095	3095	3095	0
497	20250326	104000	34326645	3095	3095	3095	3095	0
498	20250326	103900	34326645	3095	3095	3095	3095	0
499	20250326	103800	34326645	3095	3095	3095	3095	0
500	20250326	103700	34326645	3095	3095	3095	3095	0
501	20250326	103600	34326645	3095	3095	3095	3095	0
502	20250326	103500	34326645	3095	3095	3095	3095	0
503	20250326	103400	34326645	3095	3095	3095	3095	0
504	20250326	103300	34326645	3095	3085	3095	3085	5
505	20250326	103200	34311190	3085	3085	3085	3085	0
506	20250326	103100	34311190	3085	3085	3085	3085	0
507	20250326	103000	34311190	3085	3085	3095	3085	3
508	20250326	102900	34301925	3095	3095	3095	3095	0
509	20250326	102800	34301925	3095	3095	3095	3095	0
510	20250326	102700	34301925	3095	3095	3095	3095	0
511	20250326	102600	34301925	3095	3095	3095	3095	0
512	20250326	102500	34301925	3095	3095	3095	3095	0
513	20250326	102400	34301925	3095	3095	3095	3095	0
514	20250326	102300	34301925	3095	3085	3095	3085	80
515	20250326	102200	34054350	3095	3095	3095	3095	0
516	20250326	102100	34054350	3095	3095	3095	3095	0
517	20250326	102000	34054350	3095	3095	3095	3095	0
518	20250326	101900	34054350	3095	3085	3095	3085	50
519	20250326	101800	33899840	3090	3090	3090	3090	0
520	20250326	101700	33899840	3090	3090	3090	3090	0
521	20250326	101600	33899840	3090	3090	3090	3090	0
522	20250326	101500	33899840	3090	3085	3090	3085	2
523	20250326	101400	33893665	3080	3080	3080	3080	0
524	20250326	101300	33893665	3080	3090	3090	3080	112
525	20250326	101200	33548355	3090	3090	3090	3090	44
526	20250326	101100	33412395	3090	3090	3090	3090	0
527	20250326	101000	33412395	3090	3090	3090	3090	0
528	20250326	100900	33412395	3090	3090	3090	3090	0
529	20250326	100800	33412395	3090	3090	3090	3090	0
530	20250326	100700	33412395	3090	3090	3090	3090	0
531	20250326	100600	33412395	3090	3090	3090	3090	0
532	20250326	100500	33412395	3090	3090	3090	3090	958
533	20250326	100400	30452175	3090	3090	3090	3090	0
534	20250326	100300	30452175	3090	3090	3090	3090	200
535	20250326	100200	29834175	3095	3095	3095	3095	0
536	20250326	100100	29834175	3095	3095	3095	3095	11
537	20250326	100000	29800130	3090	3090	3090	3090	10
538	20250326	095900	29769230	3095	3095	3095	3095	0
539	20250326	095800	29769230	3095	3095	3095	3095	0
540	20250326	095700	29769230	3095	3095	3095	3095	0
541	20250326	095600	29769230	3095	3095	3095	3095	0
542	20250326	095500	29769230	3095	3095	3095	3095	1
543	20250326	095400	29766135	3090	3090	3090	3090	0
544	20250326	095300	29766135	3090	3090	3090	3090	6000
545	20250326	095200	11226135	3090	3090	3090	3090	0
546	20250326	095100	11226135	3090	3090	3090	3090	0
547	20250326	095000	11226135	3090	3090	3090	3090	0
548	20250326	094900	11226135	3090	3090	3090	3090	1971
549	20250326	094800	5135745	3090	3090	3090	3090	1
550	20250326	094700	5132655	3085	3085	3085	3085	146
551	20250326	094600	4682245	3090	3090	3090	3090	0
552	20250326	094500	4682245	3090	3085	3090	3085	2
553	20250326	094400	4676070	3085	3085	3085	3085	391
554	20250326	094300	3469835	3085	3085	3085	3085	1
555	20250326	094200	3466750	3080	3080	3080	3080	0
556	20250326	094100	3466750	3080	3080	3080	3080	221
557	20250326	094000	2786070	3080	3080	3080	3080	374
558	20250326	093900	1634150	3080	3080	3080	3080	0
559	20250326	093800	1634150	3080	3080	3080	3080	3
560	20250326	093700	1624910	3080	3080	3080	3080	0
561	20250326	093600	1624910	3080	3080	3080	3080	20
562	20250326	093500	1563310	3080	3080	3080	3080	6
563	20250326	093400	1544830	3080	3080	3080	3080	1
564	20250326	093300	1541750	3080	3080	3080	3080	0
565	20250326	093200	1541750	3080	3080	3080	3080	0
566	20250326	093100	1541750	3080	3080	3080	3080	0
567	20250326	093000	1541750	3080	3080	3080	3080	29
568	20250326	092900	1452430	3080	3080	3080	3080	2
569	20250326	092800	1446270	3080	3080	3080	3080	69
570	20250326	092700	1233750	3075	3075	3075	3075	0
571	20250326	092600	1233750	3075	3075	3075	3075	1
572	20250326	092500	1230675	3075	3075	3075	3075	0
573	20250326	092400	1230675	3075	3075	3075	3075	0
574	20250326	092300	1230675	3075	3075	3075	3075	0
575	20250326	092200	1230675	3075	3075	3075	3075	0
576	20250326	092100	1230675	3075	3075	3075	3075	5
577	20250326	092000	1215300	3070	3070	3070	3070	0
578	20250326	091900	1215300	3070	3065	3070	3065	99
579	20250326	091800	911375	3070	3070	3070	3070	0
580	20250326	091700	911375	3070	3070	3070	3070	0
581	20250326	091600	911375	3070	3070	3070	3070	0
582	20250326	091500	911375	3070	3070	3070	3070	0
583	20250326	091400	911375	3070	3070	3070	3070	0
584	20250326	091300	911375	3070	3070	3070	3070	0
585	20250326	091200	911375	3070	3070	3070	3070	0
586	20250326	091100	911375	3070	3070	3070	3070	0
587	20250326	091000	911375	3070	3070	3070	3070	0
588	20250326	090900	911375	3070	3070	3070	3070	0
589	20250326	090800	911375	3070	3070	3070	3070	33
590	20250326	090700	810065	3070	3070	3070	3070	0
591	20250326	090600	810065	3070	3070	3070	3070	0
592	20250326	090500	810065	3070	3070	3070	3070	1
593	20250326	090400	806995	3070	3070	3070	3070	5
594	20250326	090300	791645	3060	3060	3060	3060	50
595	20250326	090200	638645	3070	3070	3070	3070	10
596	20250326	090100	607945	3055	3055	3055	3055	0
597	20250326	090000	607945	3055	3055	3055	3055	199