KissMeData/053260/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	193500	33413515	4050	4050	4050	4050	66
3	20250325	193400	33413515	4050	4050	4050	4050	0
4	20250325	193300	33413515	4050	4050	4050	4050	0
5	20250325	193200	33413515	4050	4050	4050	4050	0
6	20250325	193100	33413515	4050	4050	4050	4050	0
7	20250325	193000	33413515	4050	4050	4050	4050	0
8	20250325	192900	33413515	4050	4050	4050	4050	0
9	20250325	192800	33413515	4050	4050	4050	4050	0
10	20250325	192700	33413515	4050	4050	4050	4050	0
11	20250325	192600	33413515	4050	4050	4050	4050	0
12	20250325	192500	33413515	4050	4050	4050	4050	0
13	20250325	192400	33413515	4050	4050	4050	4050	0
14	20250325	192300	33413515	4050	4050	4050	4050	0
15	20250325	192200	33413515	4050	4050	4050	4050	0
16	20250325	192100	33413515	4050	4050	4050	4050	0
17	20250325	192000	33413515	4050	4050	4050	4050	0
18	20250325	191900	33413515	4050	4050	4050	4050	0
19	20250325	191800	33413515	4050	4050	4050	4050	0
20	20250325	191700	33413515	4050	4050	4050	4050	0
21	20250325	191600	33413515	4050	4050	4050	4050	0
22	20250325	191500	33413515	4050	4050	4050	4050	0
23	20250325	191400	33413515	4050	4050	4050	4050	0
24	20250325	191300	33413515	4050	4050	4050	4050	0
25	20250325	191200	33413515	4050	4050	4050	4050	0
26	20250325	191100	33413515	4050	4050	4050	4050	0
27	20250325	191000	33413515	4050	4050	4050	4050	0
28	20250325	190900	33413515	4050	4050	4050	4050	0
29	20250325	190800	33413515	4050	4050	4050	4050	0
30	20250325	190700	33413515	4050	4050	4050	4050	0
31	20250325	190600	33413515	4050	4050	4050	4050	0
32	20250325	190500	33413515	4050	4050	4050	4050	66
33	20250325	190400	33413515	4050	4050	4050	4050	0
34	20250325	190300	33413515	4050	4050	4050	4050	0
35	20250325	190200	33413515	4050	4050	4050	4050	0
36	20250325	190100	33413515	4050	4050	4050	4050	0
37	20250325	190000	33413515	4050	4050	4050	4050	0
38	20250325	185900	33413515	4050	4050	4050	4050	0
39	20250325	185800	33413515	4050	4050	4050	4050	0
40	20250325	185700	33413515	4050	4050	4050	4050	0
41	20250325	185600	33413515	4050	4050	4050	4050	0
42	20250325	185500	33413515	4050	4050	4050	4050	0
43	20250325	185400	33413515	4050	4050	4050	4050	0
44	20250325	185300	33413515	4050	4050	4050	4050	0
45	20250325	185200	33413515	4050	4050	4050	4050	0
46	20250325	185100	33413515	4050	4050	4050	4050	0
47	20250325	185000	33413515	4050	4050	4050	4050	0
48	20250325	184900	33413515	4050	4050	4050	4050	0
49	20250325	184800	33413515	4050	4050	4050	4050	0
50	20250325	184700	33413515	4050	4050	4050	4050	0
51	20250325	184600	33413515	4050	4050	4050	4050	0
52	20250325	184500	33413515	4050	4050	4050	4050	0
53	20250325	184400	33413515	4050	4050	4050	4050	0
54	20250325	184300	33413515	4050	4050	4050	4050	0
55	20250325	184200	33413515	4050	4050	4050	4050	0
56	20250325	184100	33413515	4050	4050	4050	4050	0
57	20250325	184000	33413515	4050	4050	4050	4050	0
58	20250325	183900	33413515	4050	4050	4050	4050	0
59	20250325	183800	33413515	4050	4050	4050	4050	0
60	20250325	183700	33413515	4050	4050	4050	4050	0
61	20250325	183600	33413515	4050	4050	4050	4050	0
62	20250325	183500	33413515	4050	4050	4050	4050	66
63	20250325	183400	33413515	4050	4050	4050	4050	0
64	20250325	183300	33413515	4050	4050	4050	4050	0
65	20250325	183200	33413515	4050	4050	4050	4050	0
66	20250325	183100	33413515	4050	4050	4050	4050	0
67	20250325	183000	33413515	4050	4050	4050	4050	0
68	20250325	182900	33413515	4050	4050	4050	4050	0
69	20250325	182800	33413515	4050	4050	4050	4050	0
70	20250325	182700	33413515	4050	4050	4050	4050	0
71	20250325	182600	33413515	4050	4050	4050	4050	0
72	20250325	182500	33413515	4050	4050	4050	4050	0
73	20250325	182400	33413515	4050	4050	4050	4050	0
74	20250325	182300	33413515	4050	4050	4050	4050	0
75	20250325	182200	33413515	4050	4050	4050	4050	0
76	20250325	182100	33413515	4050	4050	4050	4050	0
77	20250325	182000	33413515	4050	4050	4050	4050	0
78	20250325	181900	33413515	4050	4050	4050	4050	0
79	20250325	181800	33413515	4050	4050	4050	4050	0
80	20250325	181700	33413515	4050	4050	4050	4050	0
81	20250325	181600	33413515	4050	4050	4050	4050	0
82	20250325	181500	33413515	4050	4050	4050	4050	0
83	20250325	181400	33413515	4050	4050	4050	4050	0
84	20250325	181300	33413515	4050	4050	4050	4050	0
85	20250325	181200	33413515	4050	4050	4050	4050	0
86	20250325	181100	33413515	4050	4050	4050	4050	0
87	20250325	181000	33413515	4050	4050	4050	4050	0
88	20250325	180900	33413515	4050	4050	4050	4050	0
89	20250325	180800	33413515	4050	4050	4050	4050	0
90	20250325	180700	33413515	4050	4050	4050	4050	0
91	20250325	180600	33413515	4050	4050	4050	4050	0
92	20250325	180500	33413515	4050	4050	4050	4050	66
93	20250325	180400	33413515	4050	4050	4050	4050	0
94	20250325	180300	33413515	4050	4050	4050	4050	0
95	20250325	180200	33413515	4050	4050	4050	4050	0
96	20250325	180100	33413515	4050	4050	4050	4050	0
97	20250325	180000	33413515	4050	4050	4050	4050	0
98	20250325	175900	33413515	4050	4050	4050	4050	0
99	20250325	175800	33413515	4050	4050	4050	4050	0
100	20250325	175700	33413515	4050	4050	4050	4050	0
101	20250325	175600	33413515	4050	4050	4050	4050	0
102	20250325	175500	33413515	4050	4050	4050	4050	0
103	20250325	175400	33413515	4050	4050	4050	4050	0
104	20250325	175300	33413515	4050	4050	4050	4050	0
105	20250325	175200	33413515	4050	4050	4050	4050	0
106	20250325	175100	33413515	4050	4050	4050	4050	0
107	20250325	175000	33413515	4050	4050	4050	4050	0
108	20250325	174900	33413515	4050	4050	4050	4050	0
109	20250325	174800	33413515	4050	4050	4050	4050	0
110	20250325	174700	33413515	4050	4050	4050	4050	0
111	20250325	174600	33413515	4050	4050	4050	4050	0
112	20250325	174500	33413515	4050	4050	4050	4050	0
113	20250325	174400	33413515	4050	4050	4050	4050	0
114	20250325	174300	33413515	4050	4050	4050	4050	0
115	20250325	174200	33413515	4050	4050	4050	4050	0
116	20250325	174100	33413515	4050	4050	4050	4050	0
117	20250325	174000	33413515	4050	4050	4050	4050	0
118	20250325	173900	33413515	4050	4050	4050	4050	0
119	20250325	173800	33413515	4050	4050	4050	4050	0
120	20250325	173700	33413515	4050	4050	4050	4050	0
121	20250325	173600	33413515	4050	4050	4050	4050	0
122	20250325	173500	33413515	4050	4050	4050	4050	66
123	20250325	173400	33413515	4050	4050	4050	4050	0
124	20250325	173300	33413515	4050	4050	4050	4050	0
125	20250325	173200	33413515	4050	4050	4050	4050	0
126	20250325	173100	33413515	4050	4050	4050	4050	0
127	20250325	173000	33413515	4050	4050	4050	4050	0
128	20250325	172900	33413515	4050	4050	4050	4050	0
129	20250325	172800	33413515	4050	4050	4050	4050	0
130	20250325	172700	33413515	4050	4050	4050	4050	0
131	20250325	172600	33413515	4050	4050	4050	4050	0
132	20250325	172500	33413515	4050	4050	4050	4050	0
133	20250325	172400	33413515	4050	4050	4050	4050	0
134	20250325	172300	33413515	4050	4050	4050	4050	0
135	20250325	172200	33413515	4050	4050	4050	4050	0
136	20250325	172100	33413515	4050	4050	4050	4050	0
137	20250325	172000	33413515	4050	4050	4050	4050	0
138	20250325	171900	33413515	4050	4050	4050	4050	0
139	20250325	171800	33413515	4050	4050	4050	4050	0
140	20250325	171700	33413515	4050	4050	4050	4050	0
141	20250325	171600	33413515	4050	4050	4050	4050	0
142	20250325	171500	33413515	4050	4050	4050	4050	0
143	20250325	171400	33413515	4050	4050	4050	4050	0
144	20250325	171300	33413515	4050	4050	4050	4050	0
145	20250325	171200	33413515	4050	4050	4050	4050	0
146	20250325	171100	33413515	4050	4050	4050	4050	0
147	20250325	171000	33413515	4050	4050	4050	4050	0
148	20250325	170900	33413515	4050	4050	4050	4050	0
149	20250325	170800	33413515	4050	4050	4050	4050	0
150	20250325	170700	33413515	4050	4050	4050	4050	0
151	20250325	170600	33413515	4050	4050	4050	4050	0
152	20250325	170500	33413515	4050	4050	4050	4050	66
153	20250325	170400	33413515	4050	4050	4050	4050	0
154	20250325	170300	33413515	4050	4050	4050	4050	0
155	20250325	170200	33413515	4050	4050	4050	4050	0
156	20250325	170100	33413515	4050	4050	4050	4050	0
157	20250325	170000	33413515	4050	4050	4050	4050	0
158	20250325	165900	33413515	4050	4050	4050	4050	0
159	20250325	165800	33413515	4050	4050	4050	4050	0
160	20250325	165700	33413515	4050	4050	4050	4050	0
161	20250325	165600	33413515	4050	4050	4050	4050	0
162	20250325	165500	33413515	4050	4050	4050	4050	0
163	20250325	165400	33413515	4050	4050	4050	4050	0
164	20250325	165300	33413515	4050	4050	4050	4050	0
165	20250325	165200	33413515	4050	4050	4050	4050	0
166	20250325	165100	33413515	4050	4050	4050	4050	0
167	20250325	165000	33413515	4050	4050	4050	4050	0
168	20250325	164900	33413515	4050	4050	4050	4050	0
169	20250325	164800	33413515	4050	4050	4050	4050	0
170	20250325	164700	33413515	4050	4050	4050	4050	0
171	20250325	164600	33413515	4050	4050	4050	4050	0
172	20250325	164500	33413515	4050	4050	4050	4050	0
173	20250325	164400	33413515	4050	4050	4050	4050	0
174	20250325	164300	33413515	4050	4050	4050	4050	0
175	20250325	164200	33413515	4050	4050	4050	4050	0
176	20250325	164100	33413515	4050	4050	4050	4050	0
177	20250325	164000	33413515	4050	4050	4050	4050	0
178	20250325	163900	33413515	4050	4050	4050	4050	0
179	20250325	163800	33413515	4050	4050	4050	4050	0
180	20250325	163700	33413515	4050	4050	4050	4050	0
181	20250325	163600	33413515	4050	4050	4050	4050	0
182	20250325	163500	33413515	4050	4050	4050	4050	66
183	20250325	163400	33413515	4050	4050	4050	4050	0
184	20250325	163300	33413515	4050	4050	4050	4050	0
185	20250325	163200	33413515	4050	4050	4050	4050	0
186	20250325	163100	33413515	4050	4050	4050	4050	0
187	20250325	163000	33413515	4050	4050	4050	4050	0
188	20250325	162900	33413515	4050	4050	4050	4050	0
189	20250325	162800	33413515	4050	4050	4050	4050	0
190	20250325	162700	33413515	4050	4050	4050	4050	0
191	20250325	162600	33413515	4050	4050	4050	4050	0
192	20250325	162500	33413515	4050	4050	4050	4050	0
193	20250325	162400	33413515	4050	4050	4050	4050	0
194	20250325	162300	33413515	4050	4050	4050	4050	0
195	20250325	162200	33413515	4050	4050	4050	4050	0
196	20250325	162100	33413515	4050	4050	4050	4050	0
197	20250325	162000	33413515	4050	4050	4050	4050	0
198	20250325	161900	33413515	4050	4050	4050	4050	0
199	20250325	161800	33413515	4050	4050	4050	4050	0
200	20250325	161700	33413515	4050	4050	4050	4050	0
201	20250325	161600	33413515	4050	4050	4050	4050	0
202	20250325	161500	33413515	4050	4050	4050	4050	0
203	20250325	161400	33413515	4050	4050	4050	4050	0
204	20250325	161300	33413515	4050	4050	4050	4050	0
205	20250325	161200	33413515	4050	4050	4050	4050	0
206	20250325	161100	33413515	4050	4050	4050	4050	0
207	20250325	161000	33413515	4050	4050	4050	4050	0
208	20250325	160900	33413515	4050	4050	4050	4050	0
209	20250325	160800	33413515	4050	4050	4050	4050	0
210	20250325	160700	33413515	4050	4050	4050	4050	0
211	20250325	160600	33413515	4050	4050	4050	4050	0
212	20250325	160500	33413515	4050	4050	4050	4050	66
213	20250325	160400	33413515	4050	4050	4050	4050	0
214	20250325	160300	33413515	4050	4050	4050	4050	0
215	20250325	160200	33413515	4050	4050	4050	4050	0
216	20250325	160100	33413515	4050	4050	4050	4050	0
217	20250325	160000	33413515	4050	4050	4050	4050	0
218	20250325	155900	33413515	4050	4050	4050	4050	0
219	20250325	155800	33413515	4050	4050	4050	4050	0
220	20250325	155700	33413515	4050	4050	4050	4050	0
221	20250325	155600	33413515	4050	4050	4050	4050	0
222	20250325	155500	33413515	4050	4050	4050	4050	0
223	20250325	155400	33413515	4050	4050	4050	4050	0
224	20250325	155300	33413515	4050	4050	4050	4050	0
225	20250325	155200	33413515	4050	4050	4050	4050	0
226	20250325	155100	33413515	4050	4050	4050	4050	0
227	20250325	155000	33413515	4050	4050	4050	4050	0
228	20250325	154900	33413515	4050	4050	4050	4050	0
229	20250325	154800	33413515	4050	4050	4050	4050	0
230	20250325	154700	33413515	4050	4050	4050	4050	0
231	20250325	154600	33413515	4050	4050	4050	4050	0
232	20250325	154500	33413515	4050	4050	4050	4050	0
233	20250325	154400	33413515	4050	4050	4050	4050	0
234	20250325	154300	33413515	4050	4050	4050	4050	0
235	20250325	154200	33413515	4050	4050	4050	4050	0
236	20250325	154100	33413515	4050	4050	4050	4050	0
237	20250325	154000	33413515	4050	4050	4050	4050	0
238	20250325	153900	33413515	4050	4050	4050	4050	0
239	20250325	153800	33413515	4050	4050	4050	4050	0
240	20250325	153700	33413515	4050	4050	4050	4050	0
241	20250325	153600	33413515	4050	4050	4050	4050	0
242	20250325	153500	33413515	4050	4050	4050	4050	66
243	20250325	153400	33413515	4050	4050	4050	4050	0
244	20250325	153300	33413515	4050	4050	4050	4050	0
245	20250325	153200	33413515	4050	4050	4050	4050	0
246	20250325	153100	33413515	4050	4050	4050	4050	0
247	20250325	153000	33413515	4050	4050	4050	4050	66
248	20250325	152900	33146215	4045	4045	4045	4045	0
249	20250325	152800	33146215	4045	4045	4045	4045	0
250	20250325	152700	33146215	4045	4045	4045	4045	0
251	20250325	152600	33146215	4045	4045	4045	4045	0
252	20250325	152500	33146215	4045	4045	4045	4045	0
253	20250325	152400	33146215	4045	4045	4045	4045	0
254	20250325	152300	33146215	4045	4045	4045	4045	0
255	20250325	152200	33146215	4045	4045	4045	4045	0
256	20250325	152100	33146215	4045	4045	4045	4045	0
257	20250325	152000	33146215	4045	4045	4045	4045	0
258	20250325	151900	33146215	4045	4025	4045	4025	60
259	20250325	151800	32904695	4025	4025	4025	4025	0
260	20250325	151700	32904695	4025	4025	4025	4025	0
261	20250325	151600	32904695	4025	4025	4025	4025	0
262	20250325	151500	32904695	4025	4025	4025	4025	141
263	20250325	151400	32337170	4050	4050	4050	4050	0
264	20250325	151300	32337170	4050	4050	4050	4050	0
265	20250325	151200	32337170	4050	4050	4050	4050	0
266	20250325	151100	32337170	4050	4050	4050	4050	0
267	20250325	151000	32337170	4050	4050	4050	4050	0
268	20250325	150900	32337170	4050	4050	4050	4050	0
269	20250325	150800	32337170	4050	4045	4050	4045	53
270	20250325	150700	32122620	4040	4040	4040	4040	62
271	20250325	150600	31872140	4040	4040	4040	4040	0
272	20250325	150500	31872140	4040	4040	4040	4040	0
273	20250325	150400	31872140	4040	4040	4040	4040	0
274	20250325	150300	31872140	4040	4040	4040	4040	0
275	20250325	150200	31872140	4040	4040	4040	4040	0
276	20250325	150100	31872140	4040	4040	4040	4040	0
277	20250325	150000	31872140	4040	4040	4040	4040	0
278	20250325	145900	31872140	4040	4040	4040	4040	1
279	20250325	145800	31868100	4025	4025	4025	4025	0
280	20250325	145700	31868100	4025	4025	4025	4025	0
281	20250325	145600	31868100	4025	4025	4025	4025	0
282	20250325	145500	31868100	4025	4025	4025	4025	102
283	20250325	145400	31457550	4025	4025	4025	4025	10
284	20250325	145300	31417300	4025	4025	4025	4025	21
285	20250325	145200	31332775	4015	4015	4015	4015	85
286	20250325	145100	30991500	4015	4015	4015	4015	0
287	20250325	145000	30991500	4015	4015	4015	4015	0
288	20250325	144900	30991500	4015	4015	4015	4015	0
289	20250325	144800	30991500	4015	4015	4015	4015	0
290	20250325	144700	30991500	4015	4015	4015	4015	8
291	20250325	144600	30959380	4015	4015	4015	4015	0
292	20250325	144500	30959380	4015	4015	4015	4015	0
293	20250325	144400	30959380	4015	4015	4015	4015	0
294	20250325	144300	30959380	4015	4015	4015	4015	0
295	20250325	144200	30959380	4015	4015	4015	4015	0
296	20250325	144100	30959380	4015	4015	4015	4015	0
297	20250325	144000	30959380	4015	4015	4015	4015	1
298	20250325	143900	30955365	4005	4005	4005	4005	0
299	20250325	143800	30955365	4005	4010	4010	4005	206
300	20250325	143700	30129560	4015	4015	4015	4015	0
301	20250325	143600	30129560	4015	4015	4015	4015	0
302	20250325	143500	30129560	4015	4015	4015	4015	0
303	20250325	143400	30129560	4015	4015	4015	4015	0
304	20250325	143300	30129560	4015	4015	4015	4015	1
305	20250325	143200	30125545	4015	4015	4015	4015	1
306	20250325	143100	30121530	4010	4010	4010	4010	106
307	20250325	143000	29696470	4010	4010	4010	4010	0
308	20250325	142900	29696470	4010	4010	4010	4010	5
309	20250325	142800	29676420	4015	4015	4015	4015	20
310	20250325	142700	29596120	4015	4015	4015	4015	84
311	20250325	142600	29258860	4015	4015	4015	4015	0
312	20250325	142500	29258860	4015	4015	4015	4015	200
313	20250325	142400	28455860	4020	4020	4020	4020	0
314	20250325	142300	28455860	4020	4020	4020	4020	147
315	20250325	142200	27864920	4020	4020	4020	4020	50
316	20250325	142100	27663920	4020	4020	4020	4020	53
317	20250325	142000	27450860	4025	4025	4025	4025	0
318	20250325	141900	27450860	4025	4025	4025	4025	1
319	20250325	141800	27446835	4015	4015	4015	4015	0
320	20250325	141700	27446835	4015	4015	4015	4015	30
321	20250325	141600	27326385	4010	4010	4010	4010	0
322	20250325	141500	27326385	4010	4010	4010	4010	0
323	20250325	141400	27326385	4010	4045	4045	4010	2680
324	20250325	141300	16541150	4050	4050	4050	4050	240
325	20250325	141200	15569150	4055	4055	4055	4055	166
326	20250325	141100	14896020	4055	4055	4055	4055	0
327	20250325	141000	14896020	4055	4055	4055	4055	78
328	20250325	140900	14579730	4060	4060	4060	4060	0
329	20250325	140800	14579730	4060	4060	4060	4060	0
330	20250325	140700	14579730	4060	4060	4060	4060	0
331	20250325	140600	14579730	4060	4060	4060	4060	0
332	20250325	140500	14579730	4060	4060	4060	4060	0
333	20250325	140400	14579730	4060	4060	4060	4060	11
334	20250325	140300	14535070	4070	4070	4070	4070	0
335	20250325	140200	14535070	4070	4070	4070	4070	0
336	20250325	140100	14535070	4070	4070	4070	4070	0
337	20250325	140000	14535070	4070	4070	4070	4070	0
338	20250325	135900	14535070	4070	4070	4070	4070	0
339	20250325	135800	14535070	4070	4070	4070	4070	0
340	20250325	135700	14535070	4070	4070	4070	4070	0
341	20250325	135600	14535070	4070	4070	4070	4070	0
342	20250325	135500	14535070	4070	4070	4070	4070	0
343	20250325	135400	14535070	4070	4070	4070	4070	0
344	20250325	135300	14535070	4070	4070	4070	4070	0
345	20250325	135200	14535070	4070	4070	4070	4070	0
346	20250325	135100	14535070	4070	4070	4070	4070	0
347	20250325	135000	14535070	4070	4070	4070	4070	1
348	20250325	134900	14531000	4065	4065	4065	4065	0
349	20250325	134800	14531000	4065	4065	4065	4065	0
350	20250325	134700	14531000	4065	4065	4065	4065	0
351	20250325	134600	14531000	4065	4065	4065	4065	0
352	20250325	134500	14531000	4065	4065	4065	4065	1
353	20250325	134400	14526935	4065	4065	4065	4065	0
354	20250325	134300	14526935	4065	4065	4065	4065	0
355	20250325	134200	14526935	4065	4065	4065	4065	0
356	20250325	134100	14526935	4065	4065	4065	4065	0
357	20250325	134000	14526935	4065	4065	4065	4065	0
358	20250325	133900	14526935	4065	4065	4065	4065	0
359	20250325	133800	14526935	4065	4065	4065	4065	0
360	20250325	133700	14526935	4065	4065	4065	4065	0
361	20250325	133600	14526935	4065	4065	4065	4065	0
362	20250325	133500	14526935	4065	4065	4065	4065	0
363	20250325	133400	14526935	4065	4065	4065	4065	0
364	20250325	133300	14526935	4065	4065	4065	4065	0
365	20250325	133200	14526935	4065	4065	4065	4065	0
366	20250325	133100	14526935	4065	4065	4065	4065	1
367	20250325	133000	14522870	4055	4055	4055	4055	0
368	20250325	132900	14522870	4055	4055	4055	4055	0
369	20250325	132800	14522870	4055	4055	4055	4055	0
370	20250325	132700	14522870	4055	4055	4055	4055	0
371	20250325	132600	14522870	4055	4055	4055	4055	0
372	20250325	132500	14522870	4055	4055	4055	4055	0
373	20250325	132400	14522870	4055	4055	4055	4055	0
374	20250325	132300	14522870	4055	4060	4060	4055	138
375	20250325	132200	13963030	4060	4060	4060	4060	0
376	20250325	132100	13963030	4060	4060	4060	4060	0
377	20250325	132000	13963030	4060	4060	4060	4060	162
378	20250325	131900	13305310	4060	4060	4060	4060	0
379	20250325	131800	13305310	4060	4060	4060	4060	0
380	20250325	131700	13305310	4060	4060	4060	4060	11
381	20250325	131600	13260650	4070	4070	4070	4070	0
382	20250325	131500	13260650	4070	4070	4070	4070	1
383	20250325	131400	13256580	4060	4060	4060	4060	124
384	20250325	131300	12753140	4065	4065	4065	4065	100
385	20250325	131200	12346640	4070	4070	4070	4070	0
386	20250325	131100	12346640	4070	4070	4070	4070	0
387	20250325	131000	12346640	4070	4070	4070	4070	0
388	20250325	130900	12346640	4070	4070	4070	4070	1
389	20250325	130800	12342570	4060	4060	4060	4060	0
390	20250325	130700	12342570	4060	4060	4060	4060	0
391	20250325	130600	12342570	4060	4060	4060	4060	80
392	20250325	130500	12017770	4070	4070	4070	4070	0
393	20250325	130400	12017770	4070	4070	4070	4070	0
394	20250325	130300	12017770	4070	4070	4070	4070	0
395	20250325	130200	12017770	4070	4070	4070	4070	0
396	20250325	130100	12017770	4070	4070	4070	4070	0
397	20250325	130000	12017770	4070	4070	4070	4070	0
398	20250325	125900	12017770	4070	4070	4070	4070	0
399	20250325	125800	12017770	4070	4070	4070	4070	0
400	20250325	125700	12017770	4070	4070	4070	4070	0
401	20250325	125600	12017770	4070	4070	4070	4070	0
402	20250325	125500	12017770	4070	4070	4070	4070	1
403	20250325	125400	12013700	4060	4060	4060	4060	0
404	20250325	125300	12013700	4060	4060	4060	4060	0
405	20250325	125200	12013700	4060	4060	4060	4060	0
406	20250325	125100	12013700	4060	4060	4060	4060	0
407	20250325	125000	12013700	4060	4060	4060	4060	0
408	20250325	124900	12013700	4060	4060	4060	4060	147
409	20250325	124800	11416880	4080	4080	4080	4080	0
410	20250325	124700	11416880	4080	4080	4080	4080	0
411	20250325	124600	11416880	4080	4080	4080	4080	0
412	20250325	124500	11416880	4080	4080	4080	4080	0
413	20250325	124400	11416880	4080	4080	4080	4080	0
414	20250325	124300	11416880	4080	4080	4080	4080	0
415	20250325	124200	11416880	4080	4080	4080	4080	0
416	20250325	124100	11416880	4080	4080	4080	4080	0
417	20250325	124000	11416880	4080	4080	4080	4080	1
418	20250325	123900	11412800	4075	4075	4075	4075	3
419	20250325	123800	11400575	4075	4070	4075	4070	212
420	20250325	123700	10536700	4070	4070	4070	4070	0
421	20250325	123600	10536700	4070	4070	4070	4070	0
422	20250325	123500	10536700	4070	4070	4070	4070	0
423	20250325	123400	10536700	4070	4070	4070	4070	0
424	20250325	123300	10536700	4070	4070	4070	4070	0
425	20250325	123200	10536700	4070	4070	4070	4070	0
426	20250325	123100	10536700	4070	4070	4070	4070	20
427	20250325	123000	10455300	4075	4075	4075	4075	0
428	20250325	122900	10455300	4075	4075	4075	4075	0
429	20250325	122800	10455300	4075	4075	4075	4075	0
430	20250325	122700	10455300	4075	4075	4075	4075	0
431	20250325	122600	10455300	4075	4075	4075	4075	0
432	20250325	122500	10455300	4075	4075	4075	4075	0
433	20250325	122400	10455300	4075	4070	4075	4070	280
434	20250325	122300	9314470	4060	4060	4060	4060	0
435	20250325	122200	9314470	4060	4060	4060	4060	0
436	20250325	122100	9314470	4060	4060	4060	4060	0
437	20250325	122000	9314470	4060	4060	4060	4060	0
438	20250325	121900	9314470	4060	4060	4060	4060	0
439	20250325	121800	9314470	4060	4060	4060	4060	0
440	20250325	121700	9314470	4060	4060	4060	4060	0
441	20250325	121600	9314470	4060	4060	4060	4060	1
442	20250325	121500	9310410	4070	4070	4070	4070	0
443	20250325	121400	9310410	4070	4070	4070	4070	0
444	20250325	121300	9310410	4070	4070	4070	4070	0
445	20250325	121200	9310410	4070	4070	4070	4070	1
446	20250325	121100	9306340	4070	4070	4070	4070	0
447	20250325	121000	9306340	4070	4070	4070	4070	0
448	20250325	120900	9306340	4070	4070	4070	4070	0
449	20250325	120800	9306340	4070	4070	4070	4070	0
450	20250325	120700	9306340	4070	4070	4070	4070	0
451	20250325	120600	9306340	4070	4070	4070	4070	0
452	20250325	120500	9306340	4070	4070	4070	4070	0
453	20250325	120400	9306340	4070	4070	4070	4070	0
454	20250325	120300	9306340	4070	4070	4070	4070	10
455	20250325	120200	9265640	4070	4070	4070	4070	0
456	20250325	120100	9265640	4070	4070	4070	4070	0
457	20250325	120000	9265640	4070	4070	4070	4070	0
458	20250325	115900	9265640	4070	4070	4070	4070	0
459	20250325	115800	9265640	4070	4070	4070	4070	0
460	20250325	115700	9265640	4070	4070	4070	4070	0
461	20250325	115600	9265640	4070	4070	4070	4070	0
462	20250325	115500	9265640	4070	4070	4070	4070	0
463	20250325	115400	9265640	4070	4070	4070	4070	0
464	20250325	115300	9265640	4070	4070	4070	4070	0
465	20250325	115200	9265640	4070	4070	4070	4070	1
466	20250325	115100	9261570	4065	4065	4065	4065	0
467	20250325	115000	9261570	4065	4065	4065	4065	0
468	20250325	114900	9261570	4065	4065	4065	4065	0
469	20250325	114800	9261570	4065	4065	4065	4065	0
470	20250325	114700	9261570	4065	4065	4065	4065	0
471	20250325	114600	9261570	4065	4065	4065	4065	0
472	20250325	114500	9261570	4065	4065	4065	4065	0
473	20250325	114400	9261570	4065	4065	4065	4065	0
474	20250325	114300	9261570	4065	4065	4065	4065	0
475	20250325	114200	9261570	4065	4065	4065	4065	0
476	20250325	114100	9261570	4065	4065	4065	4065	0
477	20250325	114000	9261570	4065	4070	4070	4065	5
478	20250325	113900	9241240	4075	4075	4075	4075	0
479	20250325	113800	9241240	4075	4075	4075	4075	0
480	20250325	113700	9241240	4075	4075	4075	4075	0
481	20250325	113600	9241240	4075	4075	4075	4075	16
482	20250325	113500	9176040	4050	4060	4060	4050	288
483	20250325	113400	8009145	4080	4080	4080	4080	0
484	20250325	113300	8009145	4080	4080	4080	4080	5
485	20250325	113200	7988745	4080	4080	4080	4080	0
486	20250325	113100	7988745	4080	4080	4080	4080	0
487	20250325	113000	7988745	4080	4080	4080	4080	0
488	20250325	112900	7988745	4080	4080	4080	4080	1
489	20250325	112800	7984665	4080	4080	4080	4080	12
490	20250325	112700	7935705	4070	4070	4070	4070	0
491	20250325	112600	7935705	4070	4075	4075	4065	224
492	20250325	112500	7023775	4060	4060	4060	4060	8
493	20250325	112400	6991295	4060	4060	4060	4060	0
494	20250325	112300	6991295	4060	4060	4060	4060	0
495	20250325	112200	6991295	4060	4060	4060	4060	1
496	20250325	112100	6987235	4090	4090	4090	4090	0
497	20250325	112000	6987235	4090	4090	4090	4090	35
498	20250325	111900	6844085	4090	4090	4090	4090	0
499	20250325	111800	6844085	4090	4090	4090	4090	0
500	20250325	111700	6844085	4090	4090	4090	4090	0
501	20250325	111600	6844085	4090	4065	4090	4065	2
502	20250325	111500	6835930	4090	4090	4090	4090	0
503	20250325	111400	6835930	4090	4090	4090	4090	0
504	20250325	111300	6835930	4090	4090	4090	4090	0
505	20250325	111200	6835930	4090	4090	4090	4090	0
506	20250325	111100	6835930	4090	4090	4090	4090	0
507	20250325	111000	6835930	4090	4090	4090	4090	1
508	20250325	110900	6831840	4060	4060	4060	4060	0
509	20250325	110800	6831840	4060	4060	4060	4060	0
510	20250325	110700	6831840	4060	4060	4060	4060	0
511	20250325	110600	6831840	4060	4060	4060	4060	0
512	20250325	110500	6831840	4060	4060	4060	4060	0
513	20250325	110400	6831840	4060	4060	4060	4060	5
514	20250325	110300	6811540	4060	4060	4060	4060	59
515	20250325	110200	6572000	4055	4055	4055	4055	0
516	20250325	110100	6572000	4055	4080	4080	4055	1000
517	20250325	110000	2508000	4095	4095	4095	4095	0
518	20250325	105900	2508000	4095	4095	4095	4095	0
519	20250325	105800	2508000	4095	4095	4095	4095	0
520	20250325	105700	2508000	4095	4095	4095	4095	0
521	20250325	105600	2508000	4095	4095	4095	4095	0
522	20250325	105500	2508000	4095	4095	4095	4095	0
523	20250325	105400	2508000	4095	4095	4095	4095	0
524	20250325	105300	2508000	4095	4095	4095	4095	0
525	20250325	105200	2508000	4095	4095	4095	4095	0
526	20250325	105100	2508000	4095	4095	4095	4095	0
527	20250325	105000	2508000	4095	4095	4095	4095	0
528	20250325	104900	2508000	4095	4095	4095	4095	0
529	20250325	104800	2508000	4095	4095	4095	4095	0
530	20250325	104700	2508000	4095	4095	4095	4095	0
531	20250325	104600	2508000	4095	4095	4095	4095	0
532	20250325	104500	2508000	4095	4095	4095	4095	0
533	20250325	104400	2508000	4095	4095	4095	4095	0
534	20250325	104300	2508000	4095	4080	4095	4080	2
535	20250325	104200	2499825	4080	4080	4080	4080	0
536	20250325	104100	2499825	4080	4080	4080	4080	0
537	20250325	104000	2499825	4080	4080	4080	4080	0
538	20250325	103900	2499825	4080	4080	4080	4080	0
539	20250325	103800	2499825	4080	4080	4080	4080	0
540	20250325	103700	2499825	4080	4080	4080	4080	0
541	20250325	103600	2499825	4080	4080	4080	4080	0
542	20250325	103500	2499825	4080	4080	4080	4080	11
543	20250325	103400	2454945	4080	4080	4080	4080	0
544	20250325	103300	2454945	4080	4085	4085	4080	336
545	20250325	103200	1082540	4095	4095	4095	4095	0
546	20250325	103100	1082540	4095	4095	4095	4095	0
547	20250325	103000	1082540	4095	4095	4095	4095	0
548	20250325	102900	1082540	4095	4095	4095	4095	0
549	20250325	102800	1082540	4095	4095	4095	4095	0
550	20250325	102700	1082540	4095	4095	4095	4095	0
551	20250325	102600	1082540	4095	4095	4095	4095	0
552	20250325	102500	1082540	4095	4095	4095	4095	0
553	20250325	102400	1082540	4095	4095	4095	4095	0
554	20250325	102300	1082540	4095	4095	4095	4095	0
555	20250325	102200	1082540	4095	4095	4095	4095	0
556	20250325	102100	1082540	4095	4095	4095	4095	0
557	20250325	102000	1082540	4095	4095	4095	4095	0
558	20250325	101900	1082540	4095	4095	4095	4095	0
559	20250325	101800	1082540	4095	4095	4095	4095	0
560	20250325	101700	1082540	4095	4095	4095	4095	0
561	20250325	101600	1082540	4095	4095	4095	4095	5
562	20250325	101500	1062065	4095	4095	4095	4095	0
563	20250325	101400	1062065	4095	4095	4095	4095	0
564	20250325	101300	1062065	4095	4095	4095	4095	0
565	20250325	101200	1062065	4095	4095	4095	4095	0
566	20250325	101100	1062065	4095	4095	4095	4095	0
567	20250325	101000	1062065	4095	4095	4095	4095	8
568	20250325	100900	1029305	4100	4100	4100	4100	1
569	20250325	100800	1025205	4100	4100	4100	4100	0
570	20250325	100700	1025205	4100	4100	4100	4100	0
571	20250325	100600	1025205	4100	4100	4100	4100	0
572	20250325	100500	1025205	4100	4100	4100	4100	1
573	20250325	100400	1021105	4095	4095	4095	4095	0
574	20250325	100300	1021105	4095	4095	4095	4095	0
575	20250325	100200	1021105	4095	4095	4095	4095	0
576	20250325	100100	1021105	4095	4095	4095	4095	0
577	20250325	100000	1021105	4095	4095	4095	4095	0
578	20250325	095900	1021105	4095	4095	4095	4095	0
579	20250325	095800	1021105	4095	4095	4095	4095	0
580	20250325	095700	1021105	4095	4095	4095	4095	0
581	20250325	095600	1021105	4095	4095	4095	4095	0
582	20250325	095500	1021105	4095	4095	4095	4095	0
583	20250325	095400	1021105	4095	4095	4095	4095	8
584	20250325	095300	988345	4095	4095	4095	4095	0
585	20250325	095200	988345	4095	4095	4095	4095	0
586	20250325	095100	988345	4095	4095	4095	4095	0
587	20250325	095000	988345	4095	4095	4095	4095	0
588	20250325	094900	988345	4095	4095	4095	4095	11
589	20250325	094800	943300	4075	4075	4075	4075	20
590	20250325	094700	861800	4075	4075	4075	4075	0
591	20250325	094600	861800	4075	4100	4100	4075	2
592	20250325	094500	853625	4100	4100	4100	4100	1
593	20250325	094400	849525	4100	4100	4100	4100	10
594	20250325	094300	808525	4100	4100	4100	4100	0
595	20250325	094200	808525	4100	4100	4100	4100	0
596	20250325	094100	808525	4100	4100	4100	4100	10
597	20250325	094000	767525	4070	4100	4100	4070	20
598	20250325	093900	685825	4100	4100	4100	4100	0
599	20250325	093800	685825	4100	4100	4100	4100	0
600	20250325	093700	685825	4100	4100	4100	4100	0
601	20250325	093600	685825	4100	4100	4100	4100	0
602	20250325	093500	685825	4100	4100	4100	4100	0
603	20250325	093400	685825	4100	4100	4100	4100	0
604	20250325	093300	685825	4100	4100	4100	4100	0
605	20250325	093200	685825	4100	4100	4100	4100	0
606	20250325	093100	685825	4100	4100	4100	4100	1
607	20250325	093000	681725	4130	4130	4130	4130	0
608	20250325	092900	681725	4130	4130	4130	4130	0
609	20250325	092800	681725	4130	4130	4130	4130	2
610	20250325	092700	673465	4130	4130	4130	4130	0
611	20250325	092600	673465	4130	4130	4130	4130	0
612	20250325	092500	673465	4130	4125	4130	4125	82
613	20250325	092400	335145	4125	4125	4125	4125	0
614	20250325	092300	335145	4125	4125	4125	4125	0
615	20250325	092200	335145	4125	4125	4125	4125	0
616	20250325	092100	335145	4125	4125	4125	4125	0
617	20250325	092000	335145	4125	4125	4125	4125	0
618	20250325	091900	335145	4125	4125	4125	4125	10
619	20250325	091800	293895	4125	4125	4125	4125	15
620	20250325	091700	232020	4130	4130	4130	4130	0
621	20250325	091600	232020	4130	4130	4130	4130	0
622	20250325	091500	232020	4130	4130	4130	4130	0
623	20250325	091400	232020	4130	4130	4130	4130	0
624	20250325	091300	232020	4130	4130	4130	4130	0
625	20250325	091200	232020	4130	4130	4130	4130	0
626	20250325	091100	232020	4130	4130	4130	4130	0
627	20250325	091000	232020	4130	4130	4130	4130	0
628	20250325	090900	232020	4130	4130	4130	4130	10
629	20250325	090800	190720	4130	4130	4130	4130	0
630	20250325	090700	190720	4130	4130	4130	4130	0
631	20250325	090600	190720	4130	4130	4130	4130	0
632	20250325	090500	190720	4130	4130	4130	4130	0
633	20250325	090400	190720	4130	4130	4130	4130	0
634	20250325	090300	190720	4130	4130	4130	4130	0
635	20250325	090200	190720	4130	4130	4130	4130	3
636	20250325	090100	178330	4130	4130	4130	4130	6
637	20250325	090000	153550	4150	4150	4150	4150	37