KissMeData/016610/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	190200	541961245	5830	5830	5830	5830	5289
3	20250325	190100	541961245	5830	5830	5830	5830	0
4	20250325	190000	541961245	5830	5830	5830	5830	0
5	20250325	185900	541961245	5830	5830	5830	5830	0
6	20250325	185800	541961245	5830	5830	5830	5830	0
7	20250325	185700	541961245	5830	5830	5830	5830	0
8	20250325	185600	541961245	5830	5830	5830	5830	0
9	20250325	185500	541961245	5830	5830	5830	5830	0
10	20250325	185400	541961245	5830	5830	5830	5830	0
11	20250325	185300	541961245	5830	5830	5830	5830	0
12	20250325	185200	541961245	5830	5830	5830	5830	0
13	20250325	185100	541961245	5830	5830	5830	5830	0
14	20250325	185000	541961245	5830	5830	5830	5830	0
15	20250325	184900	541961245	5830	5830	5830	5830	0
16	20250325	184800	541961245	5830	5830	5830	5830	0
17	20250325	184700	541961245	5830	5830	5830	5830	0
18	20250325	184600	541961245	5830	5830	5830	5830	0
19	20250325	184500	541961245	5830	5830	5830	5830	0
20	20250325	184400	541961245	5830	5830	5830	5830	0
21	20250325	184300	541961245	5830	5830	5830	5830	0
22	20250325	184200	541961245	5830	5830	5830	5830	0
23	20250325	184100	541961245	5830	5830	5830	5830	0
24	20250325	184000	541961245	5830	5830	5830	5830	0
25	20250325	183900	541961245	5830	5830	5830	5830	0
26	20250325	183800	541961245	5830	5830	5830	5830	0
27	20250325	183700	541961245	5830	5830	5830	5830	0
28	20250325	183600	541961245	5830	5830	5830	5830	0
29	20250325	183500	541961245	5830	5830	5830	5830	0
30	20250325	183400	541961245	5830	5830	5830	5830	0
31	20250325	183300	541961245	5830	5830	5830	5830	0
32	20250325	183200	541961245	5830	5830	5830	5830	5289
33	20250325	183100	541961245	5830	5830	5830	5830	0
34	20250325	183000	541961245	5830	5830	5830	5830	0
35	20250325	182900	541961245	5830	5830	5830	5830	0
36	20250325	182800	541961245	5830	5830	5830	5830	0
37	20250325	182700	541961245	5830	5830	5830	5830	0
38	20250325	182600	541961245	5830	5830	5830	5830	0
39	20250325	182500	541961245	5830	5830	5830	5830	0
40	20250325	182400	541961245	5830	5830	5830	5830	0
41	20250325	182300	541961245	5830	5830	5830	5830	0
42	20250325	182200	541961245	5830	5830	5830	5830	0
43	20250325	182100	541961245	5830	5830	5830	5830	0
44	20250325	182000	541961245	5830	5830	5830	5830	0
45	20250325	181900	541961245	5830	5830	5830	5830	0
46	20250325	181800	541961245	5830	5830	5830	5830	0
47	20250325	181700	541961245	5830	5830	5830	5830	0
48	20250325	181600	541961245	5830	5830	5830	5830	0
49	20250325	181500	541961245	5830	5830	5830	5830	0
50	20250325	181400	541961245	5830	5830	5830	5830	0
51	20250325	181300	541961245	5830	5830	5830	5830	0
52	20250325	181200	541961245	5830	5830	5830	5830	0
53	20250325	181100	541961245	5830	5830	5830	5830	0
54	20250325	181000	541961245	5830	5830	5830	5830	0
55	20250325	180900	541961245	5830	5830	5830	5830	0
56	20250325	180800	541961245	5830	5830	5830	5830	0
57	20250325	180700	541961245	5830	5830	5830	5830	0
58	20250325	180600	541961245	5830	5830	5830	5830	0
59	20250325	180500	541961245	5830	5830	5830	5830	0
60	20250325	180400	541961245	5830	5830	5830	5830	0
61	20250325	180300	541961245	5830	5830	5830	5830	0
62	20250325	180200	541961245	5830	5830	5830	5830	5289
63	20250325	180100	541961245	5830	5830	5830	5830	0
64	20250325	180000	541961245	5830	5830	5830	5830	0
65	20250325	175900	541961245	5830	5830	5830	5830	0
66	20250325	175800	541961245	5830	5830	5830	5830	0
67	20250325	175700	541961245	5830	5830	5830	5830	0
68	20250325	175600	541961245	5830	5830	5830	5830	0
69	20250325	175500	541961245	5830	5830	5830	5830	0
70	20250325	175400	541961245	5830	5830	5830	5830	0
71	20250325	175300	541961245	5830	5830	5830	5830	0
72	20250325	175200	541961245	5830	5830	5830	5830	0
73	20250325	175100	541961245	5830	5830	5830	5830	0
74	20250325	175000	541961245	5830	5830	5830	5830	0
75	20250325	174900	541961245	5830	5830	5830	5830	0
76	20250325	174800	541961245	5830	5830	5830	5830	0
77	20250325	174700	541961245	5830	5830	5830	5830	0
78	20250325	174600	541961245	5830	5830	5830	5830	0
79	20250325	174500	541961245	5830	5830	5830	5830	0
80	20250325	174400	541961245	5830	5830	5830	5830	0
81	20250325	174300	541961245	5830	5830	5830	5830	0
82	20250325	174200	541961245	5830	5830	5830	5830	0
83	20250325	174100	541961245	5830	5830	5830	5830	0
84	20250325	174000	541961245	5830	5830	5830	5830	0
85	20250325	173900	541961245	5830	5830	5830	5830	0
86	20250325	173800	541961245	5830	5830	5830	5830	0
87	20250325	173700	541961245	5830	5830	5830	5830	0
88	20250325	173600	541961245	5830	5830	5830	5830	0
89	20250325	173500	541961245	5830	5830	5830	5830	0
90	20250325	173400	541961245	5830	5830	5830	5830	0
91	20250325	173300	541961245	5830	5830	5830	5830	0
92	20250325	173200	541961245	5830	5830	5830	5830	5289
93	20250325	173100	541961245	5830	5830	5830	5830	0
94	20250325	173000	541961245	5830	5830	5830	5830	0
95	20250325	172900	541961245	5830	5830	5830	5830	0
96	20250325	172800	541961245	5830	5830	5830	5830	0
97	20250325	172700	541961245	5830	5830	5830	5830	0
98	20250325	172600	541961245	5830	5830	5830	5830	0
99	20250325	172500	541961245	5830	5830	5830	5830	0
100	20250325	172400	541961245	5830	5830	5830	5830	0
101	20250325	172300	541961245	5830	5830	5830	5830	0
102	20250325	172200	541961245	5830	5830	5830	5830	0
103	20250325	172100	541961245	5830	5830	5830	5830	0
104	20250325	172000	541961245	5830	5830	5830	5830	0
105	20250325	171900	541961245	5830	5830	5830	5830	0
106	20250325	171800	541961245	5830	5830	5830	5830	0
107	20250325	171700	541961245	5830	5830	5830	5830	0
108	20250325	171600	541961245	5830	5830	5830	5830	0
109	20250325	171500	541961245	5830	5830	5830	5830	0
110	20250325	171400	541961245	5830	5830	5830	5830	0
111	20250325	171300	541961245	5830	5830	5830	5830	0
112	20250325	171200	541961245	5830	5830	5830	5830	0
113	20250325	171100	541961245	5830	5830	5830	5830	0
114	20250325	171000	541961245	5830	5830	5830	5830	0
115	20250325	170900	541961245	5830	5830	5830	5830	0
116	20250325	170800	541961245	5830	5830	5830	5830	0
117	20250325	170700	541961245	5830	5830	5830	5830	0
118	20250325	170600	541961245	5830	5830	5830	5830	0
119	20250325	170500	541961245	5830	5830	5830	5830	0
120	20250325	170400	541961245	5830	5830	5830	5830	0
121	20250325	170300	541961245	5830	5830	5830	5830	0
122	20250325	170200	541961245	5830	5830	5830	5830	5289
123	20250325	170100	541961245	5830	5830	5830	5830	0
124	20250325	170000	541961245	5830	5830	5830	5830	0
125	20250325	165900	541961245	5830	5830	5830	5830	0
126	20250325	165800	541961245	5830	5830	5830	5830	0
127	20250325	165700	541961245	5830	5830	5830	5830	0
128	20250325	165600	541961245	5830	5830	5830	5830	0
129	20250325	165500	541961245	5830	5830	5830	5830	0
130	20250325	165400	541961245	5830	5830	5830	5830	0
131	20250325	165300	541961245	5830	5830	5830	5830	0
132	20250325	165200	541961245	5830	5830	5830	5830	0
133	20250325	165100	541961245	5830	5830	5830	5830	0
134	20250325	165000	541961245	5830	5830	5830	5830	0
135	20250325	164900	541961245	5830	5830	5830	5830	0
136	20250325	164800	541961245	5830	5830	5830	5830	0
137	20250325	164700	541961245	5830	5830	5830	5830	0
138	20250325	164600	541961245	5830	5830	5830	5830	0
139	20250325	164500	541961245	5830	5830	5830	5830	0
140	20250325	164400	541961245	5830	5830	5830	5830	0
141	20250325	164300	541961245	5830	5830	5830	5830	0
142	20250325	164200	541961245	5830	5830	5830	5830	0
143	20250325	164100	541961245	5830	5830	5830	5830	0
144	20250325	164000	541961245	5830	5830	5830	5830	0
145	20250325	163900	541961245	5830	5830	5830	5830	0
146	20250325	163800	541961245	5830	5830	5830	5830	0
147	20250325	163700	541961245	5830	5830	5830	5830	0
148	20250325	163600	541961245	5830	5830	5830	5830	0
149	20250325	163500	541961245	5830	5830	5830	5830	0
150	20250325	163400	541961245	5830	5830	5830	5830	0
151	20250325	163300	541961245	5830	5830	5830	5830	0
152	20250325	163200	541961245	5830	5830	5830	5830	5289
153	20250325	163100	541961245	5830	5830	5830	5830	0
154	20250325	163000	541961245	5830	5830	5830	5830	0
155	20250325	162900	541961245	5830	5830	5830	5830	0
156	20250325	162800	541961245	5830	5830	5830	5830	0
157	20250325	162700	541961245	5830	5830	5830	5830	0
158	20250325	162600	541961245	5830	5830	5830	5830	0
159	20250325	162500	541961245	5830	5830	5830	5830	0
160	20250325	162400	541961245	5830	5830	5830	5830	0
161	20250325	162300	541961245	5830	5830	5830	5830	0
162	20250325	162200	541961245	5830	5830	5830	5830	0
163	20250325	162100	541961245	5830	5830	5830	5830	0
164	20250325	162000	541961245	5830	5830	5830	5830	0
165	20250325	161900	541961245	5830	5830	5830	5830	0
166	20250325	161800	541961245	5830	5830	5830	5830	0
167	20250325	161700	541961245	5830	5830	5830	5830	0
168	20250325	161600	541961245	5830	5830	5830	5830	0
169	20250325	161500	541961245	5830	5830	5830	5830	0
170	20250325	161400	541961245	5830	5830	5830	5830	0
171	20250325	161300	541961245	5830	5830	5830	5830	0
172	20250325	161200	541961245	5830	5830	5830	5830	0
173	20250325	161100	541961245	5830	5830	5830	5830	0
174	20250325	161000	541961245	5830	5830	5830	5830	0
175	20250325	160900	541961245	5830	5830	5830	5830	0
176	20250325	160800	541961245	5830	5830	5830	5830	0
177	20250325	160700	541961245	5830	5830	5830	5830	0
178	20250325	160600	541961245	5830	5830	5830	5830	0
179	20250325	160500	541961245	5830	5830	5830	5830	0
180	20250325	160400	541961245	5830	5830	5830	5830	0
181	20250325	160300	541961245	5830	5830	5830	5830	0
182	20250325	160200	541961245	5830	5830	5830	5830	5289
183	20250325	160100	541961245	5830	5830	5830	5830	0
184	20250325	160000	541961245	5830	5830	5830	5830	0
185	20250325	155900	541961245	5830	5830	5830	5830	0
186	20250325	155800	541961245	5830	5830	5830	5830	0
187	20250325	155700	541961245	5830	5830	5830	5830	0
188	20250325	155600	541961245	5830	5830	5830	5830	0
189	20250325	155500	541961245	5830	5830	5830	5830	0
190	20250325	155400	541961245	5830	5830	5830	5830	0
191	20250325	155300	541961245	5830	5830	5830	5830	0
192	20250325	155200	541961245	5830	5830	5830	5830	0
193	20250325	155100	541961245	5830	5830	5830	5830	0
194	20250325	155000	541961245	5830	5830	5830	5830	0
195	20250325	154900	541961245	5830	5830	5830	5830	0
196	20250325	154800	541961245	5830	5830	5830	5830	0
197	20250325	154700	541961245	5830	5830	5830	5830	0
198	20250325	154600	541961245	5830	5830	5830	5830	0
199	20250325	154500	541961245	5830	5830	5830	5830	0
200	20250325	154400	541961245	5830	5830	5830	5830	0
201	20250325	154300	541961245	5830	5830	5830	5830	0
202	20250325	154200	541961245	5830	5830	5830	5830	0
203	20250325	154100	541961245	5830	5830	5830	5830	0
204	20250325	154000	541961245	5830	5830	5830	5830	0
205	20250325	153900	541961245	5830	5830	5830	5830	0
206	20250325	153800	541961245	5830	5830	5830	5830	0
207	20250325	153700	541961245	5830	5830	5830	5830	0
208	20250325	153600	541961245	5830	5830	5830	5830	0
209	20250325	153500	541961245	5830	5830	5830	5830	0
210	20250325	153400	541961245	5830	5830	5830	5830	0
211	20250325	153300	541961245	5830	5830	5830	5830	0
212	20250325	153200	541961245	5830	5830	5830	5830	5289
213	20250325	153100	541961245	5830	5830	5830	5830	0
214	20250325	153000	541961245	5830	5830	5830	5830	5289
215	20250325	152900	511126375	5830	5830	5830	5830	0
216	20250325	152800	511126375	5830	5830	5830	5830	0
217	20250325	152700	511126375	5830	5830	5830	5830	0
218	20250325	152600	511126375	5830	5830	5830	5830	0
219	20250325	152500	511126375	5830	5830	5830	5830	0
220	20250325	152400	511126375	5830	5830	5830	5830	0
221	20250325	152300	511126375	5830	5830	5830	5830	0
222	20250325	152200	511126375	5830	5830	5830	5830	0
223	20250325	152100	511126375	5830	5830	5830	5830	0
224	20250325	152000	511126375	5830	5830	5830	5830	0
225	20250325	151900	511126375	5830	5830	5830	5820	2646
226	20250325	151800	495724865	5830	5820	5830	5820	1558
227	20250325	151700	486642805	5820	5820	5820	5820	34
228	20250325	151600	486444925	5820	5820	5830	5820	214
229	20250325	151500	485197735	5820	5820	5830	5820	56
230	20250325	151400	484871785	5820	5820	5820	5820	89
231	20250325	151300	484353805	5820	5830	5830	5820	65
232	20250325	151200	483975005	5820	5820	5820	5820	85
233	20250325	151100	483480305	5830	5830	5830	5830	171
234	20250325	151000	482483375	5820	5820	5830	5820	15
235	20250325	150900	482396005	5820	5820	5820	5820	23
236	20250325	150800	482262145	5830	5830	5830	5830	0
237	20250325	150700	482262145	5830	5830	5830	5830	0
238	20250325	150600	482262145	5830	5820	5830	5820	24
239	20250325	150500	482122455	5830	5830	5830	5830	4
240	20250325	150400	482099135	5830	5830	5830	5830	0
241	20250325	150300	482099135	5830	5820	5830	5820	24
242	20250325	150200	481959445	5830	5830	5830	5830	0
243	20250325	150100	481959445	5830	5830	5830	5830	300
244	20250325	150000	480210445	5830	5820	5830	5820	31
245	20250325	145900	480030015	5830	5830	5830	5830	0
246	20250325	145800	480030015	5830	5830	5830	5830	3000
247	20250325	145700	462540015	5830	5820	5830	5820	31
248	20250325	145600	462359585	5830	5820	5830	5820	3
249	20250325	145500	462342115	5830	5840	5840	5830	2422
250	20250325	145400	448221835	5830	5840	5840	5830	123
251	20250325	145300	447503745	5840	5840	5840	5840	0
252	20250325	145200	447503745	5840	5840	5840	5840	0
253	20250325	145100	447503745	5840	5840	5840	5840	0
254	20250325	145000	447503745	5840	5840	5840	5840	0
255	20250325	144900	447503745	5840	5840	5840	5840	0
256	20250325	144800	447503745	5840	5840	5840	5840	0
257	20250325	144700	447503745	5840	5840	5840	5840	0
258	20250325	144600	447503745	5840	5840	5840	5840	1
259	20250325	144500	447497905	5830	5830	5830	5830	31
260	20250325	144400	447317175	5840	5830	5840	5830	901
261	20250325	144300	442064335	5840	5840	5840	5840	21
262	20250325	144200	441941695	5830	5830	5830	5830	45
263	20250325	144100	441679345	5830	5830	5830	5830	0
264	20250325	144000	441679345	5830	5830	5830	5830	0
265	20250325	143900	441679345	5830	5830	5830	5830	40
266	20250325	143800	441446145	5830	5830	5830	5830	20
267	20250325	143700	441329545	5840	5840	5840	5840	0
268	20250325	143600	441329545	5840	5840	5840	5840	0
269	20250325	143500	441329545	5840	5840	5840	5840	0
270	20250325	143400	441329545	5840	5840	5840	5840	2
271	20250325	143300	441317865	5840	5840	5840	5840	20
272	20250325	143200	441201065	5840	5840	5840	5840	3884
273	20250325	143100	418518505	5830	5830	5830	5830	24
274	20250325	143000	418378585	5840	5840	5840	5840	0
275	20250325	142900	418378585	5840	5820	5840	5820	50
276	20250325	142800	418087345	5820	5820	5820	5820	41
277	20250325	142700	417848725	5820	5820	5820	5820	0
278	20250325	142600	417848725	5820	5820	5820	5820	0
279	20250325	142500	417848725	5820	5820	5820	5820	29
280	20250325	142400	417679945	5830	5830	5830	5830	0
281	20250325	142300	417679945	5830	5830	5830	5830	1
282	20250325	142200	417674115	5820	5820	5820	5820	31
283	20250325	142100	417493695	5840	5840	5840	5840	0
284	20250325	142000	417493695	5840	5840	5840	5840	0
285	20250325	141900	417493695	5840	5830	5840	5820	211
286	20250325	141800	416263615	5840	5840	5840	5840	0
287	20250325	141700	416263615	5840	5840	5840	5840	0
288	20250325	141600	416263615	5840	5840	5840	5840	0
289	20250325	141500	416263615	5840	5840	5840	5840	0
290	20250325	141400	416263615	5840	5840	5840	5840	10
291	20250325	141300	416205215	5840	5840	5840	5840	0
292	20250325	141200	416205215	5840	5840	5840	5840	0
293	20250325	141100	416205215	5840	5840	5840	5840	0
294	20250325	141000	416205215	5840	5840	5840	5840	0
295	20250325	140900	416205215	5840	5830	5840	5830	11
296	20250325	140800	416141035	5840	5830	5840	5820	227
297	20250325	140700	414818745	5830	5830	5830	5830	2
298	20250325	140600	414807085	5830	5830	5830	5830	0
299	20250325	140500	414807085	5830	5830	5830	5830	0
300	20250325	140400	414807085	5830	5830	5830	5830	2
301	20250325	140300	414795425	5830	5830	5830	5830	5
302	20250325	140200	414766275	5830	5830	5830	5830	20
303	20250325	140100	414649675	5830	5830	5830	5830	2
304	20250325	140000	414638015	5830	5830	5830	5830	0
305	20250325	135900	414638015	5830	5830	5830	5830	0
306	20250325	135800	414638015	5830	5830	5830	5820	70
307	20250325	135700	414230195	5820	5820	5820	5820	0
308	20250325	135600	414230195	5820	5820	5820	5820	2
309	20250325	135500	414218555	5820	5820	5820	5820	24
310	20250325	135400	414078875	5830	5830	5830	5830	0
311	20250325	135300	414078875	5830	5830	5830	5830	0
312	20250325	135200	414078875	5830	5830	5830	5830	759
313	20250325	135100	409653905	5840	5840	5840	5840	0
314	20250325	135000	409653905	5840	5840	5840	5840	0
315	20250325	134900	409653905	5840	5840	5840	5840	0
316	20250325	134800	409653905	5840	5840	5840	5840	0
317	20250325	134700	409653905	5840	5830	5840	5830	25
318	20250325	134600	409508145	5840	5840	5840	5840	0
319	20250325	134500	409508145	5840	5840	5840	5840	100
320	20250325	134400	408924145	5840	5830	5840	5830	24
321	20250325	134300	408784205	5830	5830	5830	5830	0
322	20250325	134200	408784205	5830	5830	5830	5830	0
323	20250325	134100	408784205	5830	5830	5830	5830	224
324	20250325	134000	407478285	5830	5830	5830	5830	374
325	20250325	133900	405297865	5830	5820	5830	5820	18
326	20250325	133800	405193015	5820	5820	5820	5820	24
327	20250325	133700	405053335	5840	5840	5840	5840	0
328	20250325	133600	405053335	5840	5840	5840	5840	1
329	20250325	133500	405047495	5830	5830	5830	5830	1000
330	20250325	133400	399217495	5830	5830	5830	5830	0
331	20250325	133300	399217495	5830	5830	5830	5830	18
332	20250325	133200	399112555	5830	5830	5830	5830	0
333	20250325	133100	399112555	5830	5830	5830	5830	202
334	20250325	133000	397934895	5830	5830	5830	5830	0
335	20250325	132900	397934895	5830	5830	5830	5830	4126
336	20250325	132800	373880315	5840	5840	5840	5840	0
337	20250325	132700	373880315	5840	5840	5840	5840	100
338	20250325	132600	373296315	5830	5840	5840	5830	530
339	20250325	132500	370201415	5840	5840	5840	5840	14
340	20250325	132400	370119655	5840	5840	5840	5840	1
341	20250325	132300	370113815	5840	5840	5840	5840	20
342	20250325	132200	369997015	5850	5850	5850	5850	0
343	20250325	132100	369997015	5850	5850	5850	5850	0
344	20250325	132000	369997015	5850	5850	5850	5850	0
345	20250325	131900	369997015	5850	5850	5850	5850	0
346	20250325	131800	369997015	5850	5850	5850	5850	0
347	20250325	131700	369997015	5850	5850	5850	5850	0
348	20250325	131600	369997015	5850	5850	5850	5850	0
349	20250325	131500	369997015	5850	5830	5850	5830	24
350	20250325	131400	369857075	5830	5830	5830	5830	200
351	20250325	131300	368691075	5850	5830	5850	5830	260
352	20250325	131200	367173955	5840	5840	5840	5840	0
353	20250325	131100	367173955	5840	5840	5840	5840	0
354	20250325	131000	367173955	5840	5840	5840	5840	0
355	20250325	130900	367173955	5840	5840	5840	5840	0
356	20250325	130800	367173955	5840	5830	5840	5830	2391
357	20250325	130700	353213615	5840	5840	5840	5840	0
358	20250325	130600	353213615	5840	5840	5840	5840	0
359	20250325	130500	353213615	5840	5840	5840	5840	0
360	20250325	130400	353213615	5840	5840	5840	5840	0
361	20250325	130300	353213615	5840	5830	5840	5830	56
362	20250325	130200	352887055	5830	5830	5830	5830	2
363	20250325	130100	352875395	5840	5830	5840	5830	531
364	20250325	130000	349779655	5830	5820	5830	5820	707
365	20250325	125900	345664905	5830	5820	5830	5820	2
366	20250325	125800	345653255	5830	5830	5830	5830	0
367	20250325	125700	345653255	5830	5820	5830	5820	1056
368	20250325	125600	339497335	5830	5830	5840	5830	4601
369	20250325	125500	312673005	5840	5840	5840	5840	2
370	20250325	125400	312661325	5840	5840	5840	5840	50
371	20250325	125300	312369325	5840	5840	5840	5840	0
372	20250325	125200	312369325	5840	5840	5840	5840	400
373	20250325	125100	310033325	5840	5840	5840	5840	300
374	20250325	125000	308281325	5840	5840	5840	5840	0
375	20250325	124900	308281325	5840	5840	5840	5840	2
376	20250325	124800	308269645	5830	5830	5830	5830	31
377	20250325	124700	308088915	5840	5840	5840	5840	120
378	20250325	124600	307388115	5830	5830	5830	5830	1
379	20250325	124500	307382285	5830	5835	5835	5830	40
380	20250325	124400	307149070	5830	5830	5830	5830	0
381	20250325	124300	307149070	5830	5830	5830	5830	23
382	20250325	124200	307014980	5830	5830	5830	5830	1000
383	20250325	124100	301184980	5840	5840	5840	5840	2
384	20250325	124000	301173300	5840	5840	5840	5840	1
385	20250325	123900	301167460	5840	5840	5840	5840	1
386	20250325	123800	301161620	5830	5830	5830	5830	0
387	20250325	123700	301161620	5830	5830	5830	5830	23
388	20250325	123600	301027530	5840	5840	5840	5840	0
389	20250325	123500	301027530	5840	5840	5840	5840	1
390	20250325	123400	301021690	5830	5830	5830	5830	46
391	20250325	123300	300753510	5830	5830	5830	5830	1300
392	20250325	123200	293174510	5830	5830	5830	5830	0
393	20250325	123100	293174510	5830	5830	5830	5830	46
394	20250325	123000	292906330	5830	5830	5830	5830	57
395	20250325	122900	292574020	5830	5830	5830	5830	0
396	20250325	122800	292574020	5830	5830	5830	5830	30
397	20250325	122700	292399120	5840	5840	5840	5840	1378
398	20250325	122600	284351600	5850	5850	5850	5850	0
399	20250325	122500	284351600	5850	5850	5850	5850	0
400	20250325	122400	284351600	5850	5850	5850	5850	0
401	20250325	122300	284351600	5850	5850	5850	5850	1
402	20250325	122200	284345750	5850	5850	5850	5850	0
403	20250325	122100	284345750	5850	5850	5850	5850	2
404	20250325	122000	284334050	5850	5850	5850	5850	0
405	20250325	121900	284334050	5850	5850	5850	5850	0
406	20250325	121800	284334050	5850	5850	5850	5850	201
407	20250325	121700	283158200	5860	5860	5860	5860	1
408	20250325	121600	283152340	5850	5840	5860	5840	125
409	20250325	121500	282421310	5840	5840	5840	5840	1299
410	20250325	121400	274835150	5840	5840	5840	5840	0
411	20250325	121300	274835150	5840	5840	5840	5840	24
412	20250325	121200	274694990	5840	5840	5840	5840	0
413	20250325	121100	274694990	5840	5840	5840	5840	0
414	20250325	121000	274694990	5840	5840	5840	5840	105
415	20250325	120900	274081790	5840	5840	5840	5840	0
416	20250325	120800	274081790	5840	5840	5840	5840	509
417	20250325	120700	271109230	5840	5840	5840	5840	0
418	20250325	120600	271109230	5840	5840	5840	5840	0
419	20250325	120500	271109230	5840	5840	5840	5840	30
420	20250325	120400	270934030	5840	5840	5840	5840	0
421	20250325	120300	270934030	5840	5840	5840	5840	0
422	20250325	120200	270934030	5840	5840	5840	5840	22
423	20250325	120100	270805550	5830	5840	5840	5830	2000
424	20250325	120000	259143640	5850	5840	5850	5840	1033
425	20250325	115900	253100920	5840	5840	5840	5840	213
426	20250325	115800	251857000	5840	5840	5840	5840	0
427	20250325	115700	251857000	5840	5840	5840	5840	0
428	20250325	115600	251857000	5840	5840	5840	5840	715
429	20250325	115500	247681400	5850	5850	5850	5850	0
430	20250325	115400	247681400	5850	5850	5850	5850	2
431	20250325	115300	247669700	5850	5850	5850	5850	1
432	20250325	115200	247663850	5840	5840	5840	5840	101
433	20250325	115100	247074010	5850	5850	5850	5850	0
434	20250325	115000	247074010	5850	5850	5850	5850	0
435	20250325	114900	247074010	5850	5850	5850	5850	0
436	20250325	114800	247074010	5850	5850	5850	5850	0
437	20250325	114700	247074010	5850	5850	5850	5850	259
438	20250325	114600	245558860	5850	5850	5850	5850	2
439	20250325	114500	245547160	5840	5840	5840	5840	0
440	20250325	114400	245547160	5840	5840	5840	5840	124
441	20250325	114300	244823000	5840	5840	5840	5840	0
442	20250325	114200	244823000	5840	5840	5840	5840	0
443	20250325	114100	244823000	5840	5850	5850	5840	131
444	20250325	114000	244056950	5840	5840	5840	5840	27
445	20250325	113900	243899270	5840	5840	5840	5840	0
446	20250325	113800	243899270	5840	5850	5850	5840	140
447	20250325	113700	243080570	5840	5840	5840	5840	0
448	20250325	113600	243080570	5840	5840	5840	5840	0
449	20250325	113500	243080570	5840	5850	5850	5840	31
450	20250325	113400	242899520	5850	5850	5850	5850	0
451	20250325	113300	242899520	5850	5850	5850	5850	2
452	20250325	113200	242887820	5860	5860	5860	5860	0
453	20250325	113100	242887820	5860	5860	5860	5860	0
454	20250325	113000	242887820	5860	5860	5860	5860	0
455	20250325	112900	242887820	5860	5860	5860	5860	0
456	20250325	112800	242887820	5860	5860	5860	5860	0
457	20250325	112700	242887820	5860	5860	5860	5860	1
458	20250325	112600	242881960	5840	5840	5840	5840	0
459	20250325	112500	242881960	5840	5840	5840	5840	200
460	20250325	112400	241713960	5830	5830	5830	5830	23
461	20250325	112300	241579870	5830	5830	5830	5830	26
462	20250325	112200	241428290	5830	5830	5830	5830	0
463	20250325	112100	241428290	5830	5830	5840	5830	25
464	20250325	112000	241282530	5840	5870	5870	5840	692
465	20250325	111900	237240900	5860	5850	5860	5850	339
466	20250325	111800	235256550	5850	5850	5850	5850	112
467	20250325	111700	234601350	5850	5850	5850	5850	1232
468	20250325	111600	227394150	5840	5840	5840	5840	0
469	20250325	111500	227394150	5840	5850	5850	5840	124
470	20250325	111400	226668990	5840	5840	5840	5840	0
471	20250325	111300	226668990	5840	5840	5840	5840	18
472	20250325	111200	226563870	5850	5850	5850	5850	555
473	20250325	111100	223317120	5850	5850	5850	5850	2
474	20250325	111000	223305420	5850	5840	5850	5840	58
475	20250325	110900	222966630	5830	5860	5860	5830	8493
476	20250325	110800	173301470	5860	5860	5860	5860	0
477	20250325	110700	173301470	5860	5860	5860	5860	0
478	20250325	110600	173301470	5860	5860	5880	5860	72
479	20250325	110500	172879300	5860	5860	5860	5860	0
480	20250325	110400	172879300	5860	5860	5860	5860	0
481	20250325	110300	172879300	5860	5865	5870	5860	344
482	20250325	110200	170860260	5860	5860	5860	5860	0
483	20250325	110100	170860260	5860	5860	5860	5860	464
484	20250325	110000	168141220	5860	5860	5860	5860	23
485	20250325	105900	168006440	5880	5880	5880	5880	0
486	20250325	105800	168006440	5880	5880	5880	5880	0
487	20250325	105700	168006440	5880	5880	5880	5880	0
488	20250325	105600	168006440	5880	5880	5880	5880	20
489	20250325	105500	167888840	5860	5860	5860	5860	340
490	20250325	105400	165896440	5880	5860	5880	5860	169
491	20250325	105300	164905770	5860	5860	5860	5860	0
492	20250325	105200	164905770	5860	5860	5860	5860	30
493	20250325	105100	164729970	5880	5880	5880	5880	0
494	20250325	105000	164729970	5880	5870	5880	5870	110
495	20250325	104900	164084170	5860	5860	5860	5860	29
496	20250325	104800	163914230	5870	5870	5870	5870	80
497	20250325	104700	163444630	5870	5870	5870	5860	630
498	20250325	104600	159749820	5860	5870	5870	5860	2849
499	20250325	104500	143027910	5880	5880	5880	5880	0
500	20250325	104400	143027910	5880	5880	5880	5880	0
501	20250325	104300	143027910	5880	5880	5880	5880	0
502	20250325	104200	143027910	5880	5880	5880	5880	0
503	20250325	104100	143027910	5880	5880	5880	5880	100
504	20250325	104000	142439910	5890	5890	5890	5890	0
505	20250325	103900	142439910	5890	5890	5890	5890	0
506	20250325	103800	142439910	5890	5880	5890	5880	201
507	20250325	103700	141258020	5890	5880	5890	5880	2
508	20250325	103600	141246250	5870	5870	5870	5870	0
509	20250325	103500	141246250	5870	5870	5890	5870	112
510	20250325	103400	140588720	5870	5880	5880	5870	2212
511	20250325	103300	127583310	5880	5880	5880	5880	0
512	20250325	103200	127583310	5880	5880	5880	5880	0
513	20250325	103100	127583310	5880	5880	5880	5880	24
514	20250325	103000	127442190	5880	5880	5880	5880	55
515	20250325	102900	127118790	5880	5885	5885	5880	36
516	20250325	102800	126907085	5880	5890	5890	5880	42
517	20250325	102700	126659925	5900	5900	5900	5900	0
518	20250325	102600	126659925	5900	5900	5900	5900	0
519	20250325	102500	126659925	5900	5900	5900	5900	0
520	20250325	102400	126659925	5900	5900	5900	5900	0
521	20250325	102300	126659925	5900	5900	5900	5900	0
522	20250325	102200	126659925	5900	5900	5900	5900	0
523	20250325	102100	126659925	5900	5890	5900	5890	1025
524	20250325	102000	120622665	5890	5890	5890	5890	30
525	20250325	101900	120445965	5890	5890	5890	5890	0
526	20250325	101800	120445965	5890	5890	5890	5890	160
527	20250325	101700	119503565	5890	5890	5890	5890	0
528	20250325	101600	119503565	5890	5890	5890	5890	0
529	20250325	101500	119503565	5890	5890	5890	5890	38
530	20250325	101400	119279745	5890	5890	5890	5890	2
531	20250325	101300	119267965	5890	5890	5890	5890	20
532	20250325	101200	119150165	5880	5880	5880	5880	0
533	20250325	101100	119150165	5880	5880	5880	5880	0
534	20250325	101000	119150165	5880	5880	5880	5880	0
535	20250325	100900	119150165	5880	5900	5900	5880	401
536	20250325	100800	116792265	5880	5880	5880	5880	0
537	20250325	100700	116792265	5880	5890	5900	5880	322
538	20250325	100600	114898875	5880	5880	5880	5880	340
539	20250325	100500	112899675	5900	5900	5900	5900	0
540	20250325	100400	112899675	5900	5890	5900	5880	593
541	20250325	100300	109412525	5900	5900	5900	5900	0
542	20250325	100200	109412525	5900	5900	5900	5900	1
543	20250325	100100	109406625	5890	5890	5890	5890	2000
544	20250325	100000	97626625	5910	5910	5910	5910	0
545	20250325	095900	97626625	5910	5900	5910	5900	51
546	20250325	095800	97325715	5900	5900	5900	5890	851
547	20250325	095700	92312935	5910	5910	5910	5910	0
548	20250325	095600	92312935	5910	5910	5910	5910	1
549	20250325	095500	92307025	5900	5900	5900	5900	0
550	20250325	095400	92307025	5900	5900	5900	5900	0
551	20250325	095300	92307025	5900	5900	5900	5900	204
552	20250325	095200	91103425	5910	5910	5910	5910	0
553	20250325	095100	91103425	5910	5910	5910	5910	0
554	20250325	095000	91103425	5910	5910	5910	5910	0
555	20250325	094900	91103425	5910	5910	5910	5910	0
556	20250325	094800	91103425	5910	5910	5910	5910	0
557	20250325	094700	91103425	5910	5900	5910	5900	595
558	20250325	094600	87586985	5910	5910	5910	5910	120
559	20250325	094500	86877785	5910	5900	5910	5900	72
560	20250325	094400	86452955	5890	5890	5890	5890	79
561	20250325	094300	85987645	5890	5890	5890	5890	0
562	20250325	094200	85987645	5890	5890	5890	5890	0
563	20250325	094100	85987645	5890	5900	5900	5890	1859
564	20250325	094000	75036215	5900	5900	5900	5900	33
565	20250325	093900	74841515	5900	5910	5910	5900	116
566	20250325	093800	74156955	5920	5920	5920	5920	0
567	20250325	093700	74156955	5920	5910	5920	5910	82
568	20250325	093600	73672325	5910	5910	5910	5910	1124
569	20250325	093500	67029485	5910	5900	5910	5900	1888
570	20250325	093400	55880275	5910	5910	5910	5910	0
571	20250325	093300	55880275	5910	5910	5910	5910	0
572	20250325	093200	55880275	5910	5910	5910	5910	0
573	20250325	093100	55880275	5910	5910	5910	5910	0
574	20250325	093000	55880275	5910	5910	5910	5910	0
575	20250325	092900	55880275	5910	5900	5910	5900	1007
576	20250325	092800	49938965	5910	5910	5910	5910	0
577	20250325	092700	49938965	5910	5900	5910	5900	2
578	20250325	092600	49927155	5900	5900	5900	5900	3653
579	20250325	092500	28374455	5910	5910	5910	5910	0
580	20250325	092400	28374455	5910	5910	5910	5910	11
581	20250325	092300	28309445	5910	5910	5910	5910	16
582	20250325	092200	28214885	5910	5910	5910	5910	0
583	20250325	092100	28214885	5910	5910	5910	5910	1
584	20250325	092000	28208975	5900	5905	5905	5900	62
585	20250325	091900	27843150	5910	5910	5910	5910	0
586	20250325	091800	27843150	5910	5910	5910	5910	0
587	20250325	091700	27843150	5910	5910	5910	5910	3
588	20250325	091600	27825420	5900	5910	5910	5900	2807
589	20250325	091500	11263500	5920	5920	5920	5920	0
590	20250325	091400	11263500	5920	5920	5920	5920	0
591	20250325	091300	11263500	5920	5920	5920	5920	0
592	20250325	091200	11263500	5920	5920	5920	5920	1
593	20250325	091100	11257580	5910	5910	5910	5910	50
594	20250325	091000	10962080	5920	5920	5920	5920	2
595	20250325	090900	10950240	5920	5900	5920	5900	751
596	20250325	090800	6519320	5920	5920	5920	5920	0
597	20250325	090700	6519320	5920	5920	5920	5920	0
598	20250325	090600	6519320	5920	5910	5920	5900	501
599	20250325	090500	3560600	5940	5940	5940	5940	0
600	20250325	090400	3560600	5940	5930	5940	5930	372
601	20250325	090300	1351420	5940	5940	5940	5940	1
602	20250325	090200	1345480	5910	5910	5910	5910	0
603	20250325	090100	1345480	5910	5910	5910	5910	24
604	20250325	090000	1203640	5940	5900	5940	5900	204