KissMeData/012610/min/candle-20250326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250326	185800	130581035	3000	3000	3000	3000	123
3	20250326	185700	130581035	3000	3000	3000	3000	0
4	20250326	185600	130581035	3000	3000	3000	3000	0
5	20250326	185500	130581035	3000	3000	3000	3000	0
6	20250326	185400	130581035	3000	3000	3000	3000	0
7	20250326	185300	130581035	3000	3000	3000	3000	0
8	20250326	185200	130581035	3000	3000	3000	3000	0
9	20250326	185100	130581035	3000	3000	3000	3000	0
10	20250326	185000	130581035	3000	3000	3000	3000	0
11	20250326	184900	130581035	3000	3000	3000	3000	0
12	20250326	184800	130581035	3000	3000	3000	3000	0
13	20250326	184700	130581035	3000	3000	3000	3000	0
14	20250326	184600	130581035	3000	3000	3000	3000	0
15	20250326	184500	130581035	3000	3000	3000	3000	0
16	20250326	184400	130581035	3000	3000	3000	3000	0
17	20250326	184300	130581035	3000	3000	3000	3000	0
18	20250326	184200	130581035	3000	3000	3000	3000	0
19	20250326	184100	130581035	3000	3000	3000	3000	0
20	20250326	184000	130581035	3000	3000	3000	3000	0
21	20250326	183900	130581035	3000	3000	3000	3000	0
22	20250326	183800	130581035	3000	3000	3000	3000	0
23	20250326	183700	130581035	3000	3000	3000	3000	0
24	20250326	183600	130581035	3000	3000	3000	3000	0
25	20250326	183500	130581035	3000	3000	3000	3000	0
26	20250326	183400	130581035	3000	3000	3000	3000	0
27	20250326	183300	130581035	3000	3000	3000	3000	0
28	20250326	183200	130581035	3000	3000	3000	3000	0
29	20250326	183100	130581035	3000	3000	3000	3000	0
30	20250326	183000	130581035	3000	3000	3000	3000	0
31	20250326	182900	130581035	3000	3000	3000	3000	0
32	20250326	182800	130581035	3000	3000	3000	3000	123
33	20250326	182700	130581035	3000	3000	3000	3000	0
34	20250326	182600	130581035	3000	3000	3000	3000	0
35	20250326	182500	130581035	3000	3000	3000	3000	0
36	20250326	182400	130581035	3000	3000	3000	3000	0
37	20250326	182300	130581035	3000	3000	3000	3000	0
38	20250326	182200	130581035	3000	3000	3000	3000	0
39	20250326	182100	130581035	3000	3000	3000	3000	0
40	20250326	182000	130581035	3000	3000	3000	3000	0
41	20250326	181900	130581035	3000	3000	3000	3000	0
42	20250326	181800	130581035	3000	3000	3000	3000	0
43	20250326	181700	130581035	3000	3000	3000	3000	0
44	20250326	181600	130581035	3000	3000	3000	3000	0
45	20250326	181500	130581035	3000	3000	3000	3000	0
46	20250326	181400	130581035	3000	3000	3000	3000	0
47	20250326	181300	130581035	3000	3000	3000	3000	0
48	20250326	181200	130581035	3000	3000	3000	3000	0
49	20250326	181100	130581035	3000	3000	3000	3000	0
50	20250326	181000	130581035	3000	3000	3000	3000	0
51	20250326	180900	130581035	3000	3000	3000	3000	0
52	20250326	180800	130581035	3000	3000	3000	3000	0
53	20250326	180700	130581035	3000	3000	3000	3000	0
54	20250326	180600	130581035	3000	3000	3000	3000	0
55	20250326	180500	130581035	3000	3000	3000	3000	0
56	20250326	180400	130581035	3000	3000	3000	3000	0
57	20250326	180300	130581035	3000	3000	3000	3000	0
58	20250326	180200	130581035	3000	3000	3000	3000	0
59	20250326	180100	130581035	3000	3000	3000	3000	0
60	20250326	180000	130581035	3000	3000	3000	3000	0
61	20250326	175900	130581035	3000	3000	3000	3000	0
62	20250326	175800	130581035	3000	3000	3000	3000	123
63	20250326	175700	130581035	3000	3000	3000	3000	0
64	20250326	175600	130581035	3000	3000	3000	3000	0
65	20250326	175500	130581035	3000	3000	3000	3000	0
66	20250326	175400	130581035	3000	3000	3000	3000	0
67	20250326	175300	130581035	3000	3000	3000	3000	0
68	20250326	175200	130581035	3000	3000	3000	3000	0
69	20250326	175100	130581035	3000	3000	3000	3000	0
70	20250326	175000	130581035	3000	3000	3000	3000	0
71	20250326	174900	130581035	3000	3000	3000	3000	0
72	20250326	174800	130581035	3000	3000	3000	3000	0
73	20250326	174700	130581035	3000	3000	3000	3000	0
74	20250326	174600	130581035	3000	3000	3000	3000	0
75	20250326	174500	130581035	3000	3000	3000	3000	0
76	20250326	174400	130581035	3000	3000	3000	3000	0
77	20250326	174300	130581035	3000	3000	3000	3000	0
78	20250326	174200	130581035	3000	3000	3000	3000	0
79	20250326	174100	130581035	3000	3000	3000	3000	0
80	20250326	174000	130581035	3000	3000	3000	3000	0
81	20250326	173900	130581035	3000	3000	3000	3000	0
82	20250326	173800	130581035	3000	3000	3000	3000	0
83	20250326	173700	130581035	3000	3000	3000	3000	0
84	20250326	173600	130581035	3000	3000	3000	3000	0
85	20250326	173500	130581035	3000	3000	3000	3000	0
86	20250326	173400	130581035	3000	3000	3000	3000	0
87	20250326	173300	130581035	3000	3000	3000	3000	0
88	20250326	173200	130581035	3000	3000	3000	3000	0
89	20250326	173100	130581035	3000	3000	3000	3000	0
90	20250326	173000	130581035	3000	3000	3000	3000	0
91	20250326	172900	130581035	3000	3000	3000	3000	0
92	20250326	172800	130581035	3000	3000	3000	3000	123
93	20250326	172700	130581035	3000	3000	3000	3000	0
94	20250326	172600	130581035	3000	3000	3000	3000	0
95	20250326	172500	130581035	3000	3000	3000	3000	0
96	20250326	172400	130581035	3000	3000	3000	3000	0
97	20250326	172300	130581035	3000	3000	3000	3000	0
98	20250326	172200	130581035	3000	3000	3000	3000	0
99	20250326	172100	130581035	3000	3000	3000	3000	0
100	20250326	172000	130581035	3000	3000	3000	3000	0
101	20250326	171900	130581035	3000	3000	3000	3000	0
102	20250326	171800	130581035	3000	3000	3000	3000	0
103	20250326	171700	130581035	3000	3000	3000	3000	0
104	20250326	171600	130581035	3000	3000	3000	3000	0
105	20250326	171500	130581035	3000	3000	3000	3000	0
106	20250326	171400	130581035	3000	3000	3000	3000	0
107	20250326	171300	130581035	3000	3000	3000	3000	0
108	20250326	171200	130581035	3000	3000	3000	3000	0
109	20250326	171100	130581035	3000	3000	3000	3000	0
110	20250326	171000	130581035	3000	3000	3000	3000	0
111	20250326	170900	130581035	3000	3000	3000	3000	0
112	20250326	170800	130581035	3000	3000	3000	3000	0
113	20250326	170700	130581035	3000	3000	3000	3000	0
114	20250326	170600	130581035	3000	3000	3000	3000	0
115	20250326	170500	130581035	3000	3000	3000	3000	0
116	20250326	170400	130581035	3000	3000	3000	3000	0
117	20250326	170300	130581035	3000	3000	3000	3000	0
118	20250326	170200	130581035	3000	3000	3000	3000	0
119	20250326	170100	130581035	3000	3000	3000	3000	0
120	20250326	170000	130581035	3000	3000	3000	3000	0
121	20250326	165900	130581035	3000	3000	3000	3000	0
122	20250326	165800	130581035	3000	3000	3000	3000	123
123	20250326	165700	130581035	3000	3000	3000	3000	0
124	20250326	165600	130581035	3000	3000	3000	3000	0
125	20250326	165500	130581035	3000	3000	3000	3000	0
126	20250326	165400	130581035	3000	3000	3000	3000	0
127	20250326	165300	130581035	3000	3000	3000	3000	0
128	20250326	165200	130581035	3000	3000	3000	3000	0
129	20250326	165100	130581035	3000	3000	3000	3000	0
130	20250326	165000	130581035	3000	3000	3000	3000	0
131	20250326	164900	130581035	3000	3000	3000	3000	0
132	20250326	164800	130581035	3000	3000	3000	3000	0
133	20250326	164700	130581035	3000	3000	3000	3000	0
134	20250326	164600	130581035	3000	3000	3000	3000	0
135	20250326	164500	130581035	3000	3000	3000	3000	0
136	20250326	164400	130581035	3000	3000	3000	3000	0
137	20250326	164300	130581035	3000	3000	3000	3000	0
138	20250326	164200	130581035	3000	3000	3000	3000	0
139	20250326	164100	130581035	3000	3000	3000	3000	0
140	20250326	164000	130581035	3000	3000	3000	3000	0
141	20250326	163900	130581035	3000	3000	3000	3000	0
142	20250326	163800	130581035	3000	3000	3000	3000	0
143	20250326	163700	130581035	3000	3000	3000	3000	0
144	20250326	163600	130581035	3000	3000	3000	3000	0
145	20250326	163500	130581035	3000	3000	3000	3000	0
146	20250326	163400	130581035	3000	3000	3000	3000	0
147	20250326	163300	130581035	3000	3000	3000	3000	0
148	20250326	163200	130581035	3000	3000	3000	3000	0
149	20250326	163100	130581035	3000	3000	3000	3000	0
150	20250326	163000	130581035	3000	3000	3000	3000	0
151	20250326	162900	130581035	3000	3000	3000	3000	0
152	20250326	162800	130581035	3000	3000	3000	3000	123
153	20250326	162700	130581035	3000	3000	3000	3000	0
154	20250326	162600	130581035	3000	3000	3000	3000	0
155	20250326	162500	130581035	3000	3000	3000	3000	0
156	20250326	162400	130581035	3000	3000	3000	3000	0
157	20250326	162300	130581035	3000	3000	3000	3000	0
158	20250326	162200	130581035	3000	3000	3000	3000	0
159	20250326	162100	130581035	3000	3000	3000	3000	0
160	20250326	162000	130581035	3000	3000	3000	3000	0
161	20250326	161900	130581035	3000	3000	3000	3000	0
162	20250326	161800	130581035	3000	3000	3000	3000	0
163	20250326	161700	130581035	3000	3000	3000	3000	0
164	20250326	161600	130581035	3000	3000	3000	3000	0
165	20250326	161500	130581035	3000	3000	3000	3000	0
166	20250326	161400	130581035	3000	3000	3000	3000	0
167	20250326	161300	130581035	3000	3000	3000	3000	0
168	20250326	161200	130581035	3000	3000	3000	3000	0
169	20250326	161100	130581035	3000	3000	3000	3000	0
170	20250326	161000	130581035	3000	3000	3000	3000	0
171	20250326	160900	130581035	3000	3000	3000	3000	0
172	20250326	160800	130581035	3000	3000	3000	3000	0
173	20250326	160700	130581035	3000	3000	3000	3000	0
174	20250326	160600	130581035	3000	3000	3000	3000	0
175	20250326	160500	130581035	3000	3000	3000	3000	0
176	20250326	160400	130581035	3000	3000	3000	3000	0
177	20250326	160300	130581035	3000	3000	3000	3000	0
178	20250326	160200	130581035	3000	3000	3000	3000	0
179	20250326	160100	130581035	3000	3000	3000	3000	0
180	20250326	160000	130581035	3000	3000	3000	3000	0
181	20250326	155900	130581035	3000	3000	3000	3000	0
182	20250326	155800	130581035	3000	3000	3000	3000	123
183	20250326	155700	130581035	3000	3000	3000	3000	0
184	20250326	155600	130581035	3000	3000	3000	3000	0
185	20250326	155500	130581035	3000	3000	3000	3000	0
186	20250326	155400	130581035	3000	3000	3000	3000	0
187	20250326	155300	130581035	3000	3000	3000	3000	0
188	20250326	155200	130581035	3000	3000	3000	3000	0
189	20250326	155100	130581035	3000	3000	3000	3000	0
190	20250326	155000	130581035	3000	3000	3000	3000	0
191	20250326	154900	130581035	3000	3000	3000	3000	0
192	20250326	154800	130581035	3000	3000	3000	3000	0
193	20250326	154700	130581035	3000	3000	3000	3000	0
194	20250326	154600	130581035	3000	3000	3000	3000	0
195	20250326	154500	130581035	3000	3000	3000	3000	0
196	20250326	154400	130581035	3000	3000	3000	3000	0
197	20250326	154300	130581035	3000	3000	3000	3000	0
198	20250326	154200	130581035	3000	3000	3000	3000	0
199	20250326	154100	130581035	3000	3000	3000	3000	0
200	20250326	154000	130581035	3000	3000	3000	3000	0
201	20250326	153900	130581035	3000	3000	3000	3000	0
202	20250326	153800	130581035	3000	3000	3000	3000	0
203	20250326	153700	130581035	3000	3000	3000	3000	0
204	20250326	153600	130581035	3000	3000	3000	3000	0
205	20250326	153500	130581035	3000	3000	3000	3000	0
206	20250326	153400	130581035	3000	3000	3000	3000	0
207	20250326	153300	130581035	3000	3000	3000	3000	0
208	20250326	153200	130581035	3000	3000	3000	3000	0
209	20250326	153100	130581035	3000	3000	3000	3000	0
210	20250326	153000	130581035	3000	3000	3000	3000	123
211	20250326	152900	130212035	2995	2995	2995	2995	0
212	20250326	152800	130212035	2995	2995	2995	2995	0
213	20250326	152700	130212035	2995	2995	2995	2995	0
214	20250326	152600	130212035	2995	2995	2995	2995	0
215	20250326	152500	130212035	2995	2995	2995	2995	0
216	20250326	152400	130212035	2995	2995	2995	2995	0
217	20250326	152300	130212035	2995	2995	2995	2995	0
218	20250326	152200	130212035	2995	2995	2995	2995	0
219	20250326	152100	130212035	2995	2995	2995	2995	0
220	20250326	152000	130212035	2995	2995	2995	2995	0
221	20250326	151900	130212035	2995	2990	2995	2990	43
222	20250326	151800	130083445	2990	2990	2990	2990	8
223	20250326	151700	130059525	2990	2990	2990	2990	7
224	20250326	151600	130038595	3000	3000	3000	3000	0
225	20250326	151500	130038595	3000	3000	3000	3000	0
226	20250326	151400	130038595	3000	2990	3000	2990	10
227	20250326	151300	130008610	3000	3000	3000	3000	0
228	20250326	151200	130008610	3000	3000	3000	3000	0
229	20250326	151100	130008610	3000	3000	3000	3000	0
230	20250326	151000	130008610	3000	3000	3000	3000	0
231	20250326	150900	130008610	3000	3000	3000	3000	0
232	20250326	150800	130008610	3000	3000	3000	3000	1
233	20250326	150700	130005610	3000	2980	3000	2980	705
234	20250326	150600	127904690	2975	2975	2975	2975	290
235	20250326	150500	127041940	2985	2975	2985	2975	2
236	20250326	150400	127035980	2985	2985	2985	2985	0
237	20250326	150300	127035980	2985	2985	2985	2985	0
238	20250326	150200	127035980	2985	2975	2985	2975	52
239	20250326	150100	126881265	2985	2985	2985	2985	0
240	20250326	150000	126881265	2985	2985	2985	2975	181
241	20250326	145900	126342135	2990	2990	2990	2990	17
242	20250326	145800	126291305	2990	2990	2990	2990	8
243	20250326	145700	126267385	2990	2990	2990	2990	9
244	20250326	145600	126240475	2990	2990	2990	2990	10
245	20250326	145500	126210575	2990	3000	3000	2990	43
246	20250326	145400	126081935	3000	3000	3000	3000	10
247	20250326	145300	126051935	2995	3000	3000	2995	12
248	20250326	145200	126015955	3000	3000	3000	3000	10
249	20250326	145100	125985955	3000	2995	3000	2995	11
250	20250326	145000	125952980	3000	3000	3000	3000	9
251	20250326	144900	125925980	3000	3000	3000	3000	8
252	20250326	144800	125901980	3000	3000	3000	3000	16
253	20250326	144700	125853980	3000	3000	3000	3000	10
254	20250326	144600	125823980	3000	3000	3000	3000	7
255	20250326	144500	125802980	2995	3000	3000	2995	14
256	20250326	144400	125761005	3000	3000	3000	3000	7
257	20250326	144300	125740005	3000	3000	3000	3000	10
258	20250326	144200	125710005	3000	3000	3000	3000	7
259	20250326	144100	125689005	3000	3000	3000	3000	8
260	20250326	144000	125665005	3000	3000	3000	3000	8
261	20250326	143900	125641005	3000	3000	3000	3000	10
262	20250326	143800	125611005	3000	2990	3000	2990	9
263	20250326	143700	125584015	2995	2995	2995	2995	16
264	20250326	143600	125536095	2995	2995	2995	2995	9
265	20250326	143500	125509140	2995	2995	2995	2995	8
266	20250326	143400	125485180	2995	2995	2995	2995	10
267	20250326	143300	125455230	2995	2995	2995	2995	7
268	20250326	143200	125434265	2995	2995	2995	2995	9
269	20250326	143100	125407310	2995	2990	2995	2990	59
270	20250326	143000	125230845	3000	3000	3000	3000	10
271	20250326	142900	125200845	2995	3000	3000	2995	11
272	20250326	142800	125167865	2995	3000	3000	2995	8
273	20250326	142700	125143900	2995	3000	3000	2995	17
274	20250326	142600	125092955	3000	2995	3000	2995	12
275	20250326	142500	125056960	3000	3000	3000	2995	22
276	20250326	142400	124991025	3000	3000	3000	3000	8
277	20250326	142300	124967025	2995	2995	2995	2995	1
278	20250326	142200	124964030	3000	3000	3000	2995	22
279	20250326	142100	124898095	3000	3000	3000	3000	10
280	20250326	142000	124868095	3000	3000	3000	3000	6
281	20250326	141900	124850095	3000	3000	3000	3000	11
282	20250326	141800	124817095	3000	2995	3000	2995	2
283	20250326	141700	124811100	3000	2995	3000	2995	39
284	20250326	141600	124694250	3000	3000	3000	3000	7
285	20250326	141500	124673250	3000	3000	3000	3000	19
286	20250326	141400	124616250	3000	3000	3000	3000	10
287	20250326	141300	124586250	3000	3000	3000	2995	31
288	20250326	141200	124493325	3000	2995	3000	2995	2
289	20250326	141100	124487330	3000	3000	3000	2995	80
290	20250326	141000	124247690	3000	3000	3000	3000	10
291	20250326	140900	124217690	3000	3000	3000	2995	3172
292	20250326	140800	114703190	3000	3000	3000	2995	16
293	20250326	140700	114655195	3000	3000	3000	3000	12
294	20250326	140600	114619195	3000	3000	3000	3000	12
295	20250326	140500	114583195	3000	3000	3000	3000	12
296	20250326	140400	114547195	3000	3000	3000	3000	25
297	20250326	140300	114472195	3000	3000	3000	3000	9
298	20250326	140200	114445195	3000	3000	3000	3000	7
299	20250326	140100	114424195	3000	3000	3000	3000	36
300	20250326	140000	114316195	3000	3000	3000	3000	7
301	20250326	135900	114295195	3000	3000	3000	3000	9
302	20250326	135800	114268195	3000	3000	3000	2995	9
303	20250326	135700	114241200	2995	3005	3005	2995	50
304	20250326	135600	114091260	3005	3005	3005	3005	8
305	20250326	135500	114067220	3005	3005	3005	3005	14
306	20250326	135400	114025150	3005	3000	3005	3000	19
307	20250326	135300	113968100	3000	3000	3000	3000	63
308	20250326	135200	113779100	3000	3000	3000	3000	15
309	20250326	135100	113734100	3000	3000	3000	3000	8
310	20250326	135000	113710100	3000	3000	3000	3000	16
311	20250326	134900	113662100	3000	3000	3000	3000	6
312	20250326	134800	113644100	2995	2990	2995	2990	354
313	20250326	134700	112585370	3000	3000	3000	3000	8
314	20250326	134600	112561370	3000	3000	3000	2990	680
315	20250326	134500	110528005	3005	3005	3005	3005	8
316	20250326	134400	110503965	3000	3000	3000	3000	13
317	20250326	134300	110464965	3005	3005	3005	3005	18
318	20250326	134200	110410875	3005	3005	3005	3005	6
319	20250326	134100	110392845	3005	3005	3005	3005	11
320	20250326	134000	110359790	3005	3005	3005	3005	6
321	20250326	133900	110341760	3005	3005	3005	3005	10
322	20250326	133800	110311710	3005	3000	3005	3000	24
323	20250326	133700	110239640	3005	3005	3005	3005	11
324	20250326	133600	110206585	3005	3000	3005	3000	7
325	20250326	133500	110185555	3005	3005	3005	3005	9
326	20250326	133400	110158510	3005	3005	3005	3005	206
327	20250326	133300	109539480	3005	3005	3005	3005	208
328	20250326	133200	108914440	3005	3005	3005	3005	17
329	20250326	133100	108863355	3005	3005	3005	3005	7
330	20250326	133000	108842320	3005	3005	3005	3005	11
331	20250326	132900	108809265	3005	3005	3005	3005	7
332	20250326	132800	108788230	3000	3000	3000	3000	55
333	20250326	132700	108623230	3000	3000	3000	3000	8
334	20250326	132600	108599230	3000	3000	3000	3000	12
335	20250326	132500	108563230	3000	3000	3000	3000	8
336	20250326	132400	108539230	3005	3005	3005	3005	10
337	20250326	132300	108509180	3005	3000	3005	3000	8
338	20250326	132200	108485175	3005	3005	3005	3005	10
339	20250326	132100	108455125	3005	3005	3005	3000	40
340	20250326	132000	108335050	3005	3005	3005	3005	9
341	20250326	131900	108308005	3005	3005	3005	3005	10
342	20250326	131800	108277955	3005	3005	3005	3005	6
343	20250326	131700	108259925	3005	3020	3020	3005	1474
344	20250326	131600	103825155	3030	3025	3030	3025	110
345	20250326	131500	103491905	3020	3005	3030	3005	6116
346	20250326	131400	85022730	3015	3010	3015	3010	10
347	20250326	131300	84992620	3010	3010	3010	3010	10
348	20250326	131200	84962520	3010	3010	3015	3005	14
349	20250326	131100	84920380	3010	3010	3015	3010	8
350	20250326	131000	84896295	3005	2980	3015	2980	14062
351	20250326	130900	42679410	2980	2980	2980	2980	0
352	20250326	130800	42679410	2980	2980	2980	2980	1
353	20250326	130700	42676430	2980	2980	2980	2980	0
354	20250326	130600	42676430	2980	2980	2980	2980	0
355	20250326	130500	42676430	2980	2980	2980	2980	1
356	20250326	130400	42673450	2970	2970	2970	2970	311
357	20250326	130300	41749780	2980	2980	2980	2980	0
358	20250326	130200	41749780	2980	2980	2980	2980	0
359	20250326	130100	41749780	2980	2980	2980	2980	1
360	20250326	130000	41746800	2975	2975	2975	2975	1
361	20250326	125900	41743825	2975	2980	2980	2975	89
362	20250326	125800	41479045	2975	2975	2975	2975	65
363	20250326	125700	41285670	2975	2975	2975	2975	0
364	20250326	125600	41285670	2975	2975	2975	2975	0
365	20250326	125500	41285670	2975	2970	2975	2970	3
366	20250326	125400	41276750	2975	2975	2975	2975	171
367	20250326	125300	40768025	2980	2980	2980	2980	0
368	20250326	125200	40768025	2980	2980	2980	2980	115
369	20250326	125100	40425325	2980	2980	2980	2980	0
370	20250326	125000	40425325	2980	2980	2980	2980	0
371	20250326	124900	40425325	2980	2980	2980	2975	102
372	20250326	124800	40121370	2980	2980	2980	2980	1
373	20250326	124700	40118390	2980	2980	2980	2980	0
374	20250326	124600	40118390	2980	2980	2980	2980	0
375	20250326	124500	40118390	2980	2980	2980	2980	0
376	20250326	124400	40118390	2980	2980	2980	2980	0
377	20250326	124300	40118390	2980	2980	2980	2980	0
378	20250326	124200	40118390	2980	2980	2980	2980	0
379	20250326	124100	40118390	2980	2980	2980	2980	0
380	20250326	124000	40118390	2980	2975	2980	2970	57
381	20250326	123900	39948910	2975	2975	2975	2975	0
382	20250326	123800	39948910	2975	2975	2975	2975	0
383	20250326	123700	39948910	2975	2975	2975	2975	0
384	20250326	123600	39948910	2975	2975	2975	2975	0
385	20250326	123500	39948910	2975	2970	2975	2970	21
386	20250326	123400	39886535	2970	2970	2970	2970	0
387	20250326	123300	39886535	2970	2970	2970	2970	0
388	20250326	123200	39886535	2970	2970	2970	2970	0
389	20250326	123100	39886535	2970	2970	2970	2970	202
390	20250326	123000	39286595	2970	2970	2970	2970	0
391	20250326	122900	39286595	2970	2970	2970	2970	0
392	20250326	122800	39286595	2970	2970	2970	2970	1
393	20250326	122700	39283625	2960	2960	2960	2960	0
394	20250326	122600	39283625	2960	2960	2960	2960	0
395	20250326	122500	39283625	2960	2960	2960	2960	0
396	20250326	122400	39283625	2960	2960	2960	2960	0
397	20250326	122300	39283625	2960	2960	2960	2960	0
398	20250326	122200	39283625	2960	2960	2960	2960	0
399	20250326	122100	39283625	2960	2960	2960	2960	0
400	20250326	122000	39283625	2960	2960	2960	2960	1000
401	20250326	121900	36323625	2970	2970	2970	2970	0
402	20250326	121800	36323625	2970	2970	2970	2970	0
403	20250326	121700	36323625	2970	2970	2970	2970	0
404	20250326	121600	36323625	2970	2970	2970	2970	6
405	20250326	121500	36305805	2970	2970	2970	2970	0
406	20250326	121400	36305805	2970	2970	2970	2970	0
407	20250326	121300	36305805	2970	2970	2970	2970	20
408	20250326	121200	36246405	2970	2970	2970	2970	0
409	20250326	121100	36246405	2970	2965	2970	2965	137
410	20250326	121000	35840195	2965	2965	2965	2965	0
411	20250326	120900	35840195	2965	2965	2965	2965	0
412	20250326	120800	35840195	2965	2965	2965	2965	0
413	20250326	120700	35840195	2965	2965	2965	2965	13
414	20250326	120600	35801650	2965	2965	2965	2965	1
415	20250326	120500	35798685	2960	2960	2960	2960	0
416	20250326	120400	35798685	2960	2960	2960	2960	0
417	20250326	120300	35798685	2960	2960	2960	2960	0
418	20250326	120200	35798685	2960	2960	2960	2960	0
419	20250326	120100	35798685	2960	2960	2960	2960	48
420	20250326	120000	35656605	2960	2960	2960	2960	25
421	20250326	115900	35582605	2960	2960	2960	2960	24
422	20250326	115800	35511565	2960	2960	2960	2960	0
423	20250326	115700	35511565	2960	2960	2960	2960	25
424	20250326	115600	35437565	2960	2960	2960	2960	24
425	20250326	115500	35366525	2960	2960	2960	2960	26
426	20250326	115400	35289565	2960	2960	2960	2960	24
427	20250326	115300	35218525	2965	2965	2965	2965	2
428	20250326	115200	35212595	2960	2960	2960	2960	0
429	20250326	115100	35212595	2960	2970	2970	2960	25
430	20250326	115000	35138585	2965	2965	2965	2965	34
431	20250326	114900	35037775	2970	2960	2970	2960	25
432	20250326	114800	34963765	2970	2960	2970	2960	26
433	20250326	114700	34886795	2970	2970	2970	2970	1
434	20250326	114600	34883825	2960	2960	2960	2960	24
435	20250326	114500	34812785	2960	2960	2960	2960	25
436	20250326	114400	34738785	2970	2965	2970	2960	95
437	20250326	114300	34457225	2960	2960	2960	2960	25
438	20250326	114200	34383225	2965	2960	2965	2960	26
439	20250326	114100	34306260	2965	2965	2965	2965	1
440	20250326	114000	34303295	2960	2960	2960	2960	24
441	20250326	113900	34232255	2965	2965	2965	2960	27
442	20250326	113800	34152325	2960	2960	2960	2960	24
443	20250326	113700	34081285	2960	2955	2960	2955	44
444	20250326	113600	33951170	2955	2955	2955	2955	24
445	20250326	113500	33880250	2960	2960	2960	2960	0
446	20250326	113400	33880250	2960	2960	2960	2960	6
447	20250326	113300	33862490	2960	2960	2960	2960	25
448	20250326	113200	33788490	2955	2955	2955	2955	25
449	20250326	113100	33714615	2960	2960	2960	2960	23
450	20250326	113000	33646535	2955	2955	2955	2955	25
451	20250326	112900	33572660	2965	2965	2965	2965	1
452	20250326	112800	33569695	2955	2960	2965	2955	37
453	20250326	112700	33460290	2960	2960	2960	2960	13
454	20250326	112600	33421810	2955	2955	2955	2955	24
455	20250326	112500	33350890	2955	2955	2955	2955	25
456	20250326	112400	33277015	2955	2955	2955	2955	24
457	20250326	112300	33206095	2955	2955	2955	2955	0
458	20250326	112200	33206095	2955	2955	2955	2955	25
459	20250326	112100	33132220	2955	2955	2955	2955	25
460	20250326	112000	33058345	2960	2950	2960	2950	1359
461	20250326	111900	29035945	2955	2955	2955	2955	1902
462	20250326	111800	23415535	2955	2955	2955	2955	24
463	20250326	111700	23344615	2955	2955	2955	2955	0
464	20250326	111600	23344615	2955	2955	2955	2955	25
465	20250326	111500	23270740	2955	2960	2960	2955	251
466	20250326	111400	22527900	2960	2960	2960	2960	144
467	20250326	111300	22101660	2960	2960	2960	2960	24
468	20250326	111200	22030620	2960	2960	2960	2960	25
469	20250326	111100	21956620	2960	2960	2960	2960	0
470	20250326	111000	21956620	2960	2960	2960	2960	24
471	20250326	110900	21885580	2960	2960	2960	2960	25
472	20250326	110800	21811580	2960	2960	2960	2960	24
473	20250326	110700	21740540	2960	2960	2960	2960	25
474	20250326	110600	21666540	2960	2960	2960	2960	0
475	20250326	110500	21666540	2960	2965	2970	2960	28
476	20250326	110400	21583635	2965	2960	2965	2960	26
477	20250326	110300	21506670	2960	2960	2960	2960	24
478	20250326	110200	21435630	2970	2960	2970	2960	26
479	20250326	110100	21358660	2960	2960	2960	2960	25
480	20250326	110000	21284660	2970	2970	2970	2970	1
481	20250326	105900	21281690	2960	2960	2970	2960	195
482	20250326	105800	20704480	2960	2970	2970	2960	26
483	20250326	105700	20627510	2960	2970	2970	2960	487
484	20250326	105600	19185910	2960	2960	2960	2960	25
485	20250326	105500	19111910	2970	2960	2970	2960	26
486	20250326	105400	19034940	2970	2970	2970	2970	4
487	20250326	105300	19023060	2960	2965	2965	2960	109
488	20250326	105200	18700000	2955	2955	2955	2955	24
489	20250326	105100	18629080	2965	2955	2965	2955	26
490	20250326	105000	18552240	2955	2955	2955	2955	24
491	20250326	104900	18481320	2955	2955	2955	2955	25
492	20250326	104800	18407445	2960	2960	2960	2960	0
493	20250326	104700	18407445	2960	2965	2965	2960	25
494	20250326	104600	18333440	2965	2965	2965	2965	11
495	20250326	104500	18300825	2965	2965	2965	2965	24
496	20250326	104400	18229665	2965	2965	2965	2965	25
497	20250326	104300	18155540	2965	2965	2965	2965	24
498	20250326	104200	18084380	2965	2965	2965	2965	38
499	20250326	104100	17971710	2960	2960	2960	2960	25
500	20250326	104000	17897710	2960	2960	2960	2960	25
501	20250326	103900	17823710	2960	2965	2965	2960	25
502	20250326	103800	17749705	2960	2960	2960	2960	25
503	20250326	103700	17675705	2960	2960	2960	2960	24
504	20250326	103600	17604665	2965	2965	2965	2965	0
505	20250326	103500	17604665	2965	2965	2965	2965	34
506	20250326	103400	17503855	2960	2965	2965	2960	25
507	20250326	103300	17429850	2965	2965	2965	2960	27
508	20250326	103200	17349920	2960	2960	2960	2960	24
509	20250326	103100	17278880	2960	2950	2960	2950	36
510	20250326	103000	17172615	2950	2950	2950	2950	0
511	20250326	102900	17172615	2950	2950	2950	2950	24
512	20250326	102800	17101815	2955	2955	2955	2955	44
513	20250326	102700	16971795	2960	2960	2960	2960	5
514	20250326	102600	16956995	2960	2960	2960	2960	25
515	20250326	102500	16882995	2965	2965	2965	2965	0
516	20250326	102400	16882995	2965	2965	2965	2965	15
517	20250326	102300	16838520	2965	2965	2965	2965	25
518	20250326	102200	16764395	2970	2965	2970	2965	123
519	20250326	102100	16399680	2965	2965	2965	2965	25
520	20250326	102000	16325555	2965	2965	2965	2965	25
521	20250326	101900	16251430	2965	2960	2965	2960	1672
522	20250326	101800	11294055	2955	2955	2955	2955	24
523	20250326	101700	11223135	2955	2955	2955	2955	25
524	20250326	101600	11149260	2960	2955	2965	2955	11
525	20250326	101500	11116675	2950	2950	2950	2950	25
526	20250326	101400	11042925	2950	2950	2950	2950	24
527	20250326	101300	10972125	2950	2950	2950	2950	0
528	20250326	101200	10972125	2950	2950	2950	2950	25
529	20250326	101100	10898375	2950	2950	2950	2950	124
530	20250326	101000	10532575	2955	2955	2955	2950	250
531	20250326	100900	9793950	2950	2955	2955	2950	253
532	20250326	100800	9046455	2960	2955	2960	2955	29
533	20250326	100700	8960740	2960	2960	2960	2960	1
534	20250326	100600	8957780	2955	2955	2955	2955	24
535	20250326	100500	8886860	2955	2955	2955	2955	25
536	20250326	100400	8812985	2955	2960	2960	2955	25
537	20250326	100300	8739105	2960	2960	2960	2960	7
538	20250326	100200	8718385	2960	2960	2960	2960	46
539	20250326	100100	8582225	2960	2965	2965	2960	70
540	20250326	100000	8374850	2965	2965	2965	2965	3
541	20250326	095900	8365955	2965	2965	2965	2965	0
542	20250326	095800	8365955	2965	2965	2965	2965	0
543	20250326	095700	8365955	2965	2965	2965	2965	0
544	20250326	095600	8365955	2965	2965	2965	2965	0
545	20250326	095500	8365955	2965	2965	2965	2965	0
546	20250326	095400	8365955	2965	2965	2965	2965	0
547	20250326	095300	8365955	2965	2975	2975	2965	25
548	20250326	095200	8291640	2970	2965	2970	2965	4
549	20250326	095100	8279765	2960	2960	2960	2960	0
550	20250326	095000	8279765	2960	2960	2960	2960	3
551	20250326	094900	8270885	2960	2960	2960	2960	0
552	20250326	094800	8270885	2960	2960	2960	2960	0
553	20250326	094700	8270885	2960	2960	2960	2960	0
554	20250326	094600	8270885	2960	2960	2960	2960	0
555	20250326	094500	8270885	2960	2960	2960	2960	0
556	20250326	094400	8270885	2960	2960	2960	2960	0
557	20250326	094300	8270885	2960	2960	2960	2960	18
558	20250326	094200	8217605	2965	2965	2965	2965	300
559	20250326	094100	7328105	2960	2960	2960	2960	0
560	20250326	094000	7328105	2960	2965	2965	2960	786
561	20250326	093900	4997965	2975	2975	2975	2975	0
562	20250326	093800	4997965	2975	2970	2975	2970	102
563	20250326	093700	4695015	2965	2965	2965	2965	100
564	20250326	093600	4398515	2965	2965	2965	2965	600
565	20250326	093500	2619515	2965	2965	2965	2965	152
566	20250326	093400	2168835	2965	2965	2965	2965	1
567	20250326	093300	2165870	2965	2965	2965	2965	0
568	20250326	093200	2165870	2965	2965	2965	2965	4
569	20250326	093100	2154010	2960	2960	2960	2960	0
570	20250326	093000	2154010	2960	2960	2960	2960	69
571	20250326	092900	1949770	2965	2965	2965	2965	0
572	20250326	092800	1949770	2965	2965	2965	2965	0
573	20250326	092700	1949770	2965	2965	2965	2965	0
574	20250326	092600	1949770	2965	2965	2965	2965	0
575	20250326	092500	1949770	2965	2965	2965	2965	8
576	20250326	092400	1926050	2965	2965	2965	2965	0
577	20250326	092300	1926050	2965	2965	2965	2965	0
578	20250326	092200	1926050	2965	2965	2965	2965	0
579	20250326	092100	1926050	2965	2970	2970	2965	481
580	20250326	092000	497945	2970	2970	2970	2970	0
581	20250326	091900	497945	2970	2970	2970	2970	0
582	20250326	091800	497945	2970	2970	2970	2970	14
583	20250326	091700	456365	2970	2970	2970	2970	20
584	20250326	091600	396965	2970	2970	2970	2970	16
585	20250326	091500	349445	2985	2985	2985	2985	0
586	20250326	091400	349445	2985	2985	2985	2985	0
587	20250326	091300	349445	2985	2985	2985	2985	67
588	20250326	091200	149450	2985	2985	2985	2985	0
589	20250326	091100	149450	2985	2985	2985	2985	0
590	20250326	091000	149450	2985	2985	2985	2985	0
591	20250326	090900	149450	2985	2985	2985	2985	30
592	20250326	090800	59900	2995	2995	2995	2995	0
593	20250326	090700	59900	2995	2995	2995	2995	0
594	20250326	090600	59900	2995	2995	2995	2995	0
595	20250326	090500	59900	2995	2995	2995	2995	0
596	20250326	090400	59900	2995	2995	2995	2995	0
597	20250326	090300	59900	2995	2995	2995	2995	0
598	20250326	090200	59900	2995	2995	2995	2995	0
599	20250326	090100	59900	2995	2995	2995	2995	0
600	20250326	090000	59900	2995	2995	2995	2995	20