KissMeData/078890/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	195300	51939546	2975	2975	2975	2975	495
3	20250325	195200	51939546	2975	2975	2975	2975	0
4	20250325	195100	51939546	2975	2975	2975	2975	0
5	20250325	195000	51939546	2975	2975	2975	2975	0
6	20250325	194900	51939546	2975	2975	2975	2975	0
7	20250325	194800	51939546	2975	2975	2975	2975	0
8	20250325	194700	51939546	2975	2975	2975	2975	0
9	20250325	194600	51939546	2975	2975	2975	2975	0
10	20250325	194500	51939546	2975	2975	2975	2975	0
11	20250325	194400	51939546	2975	2975	2975	2975	0
12	20250325	194300	51939546	2975	2975	2975	2975	0
13	20250325	194200	51939546	2975	2975	2975	2975	0
14	20250325	194100	51939546	2975	2975	2975	2975	0
15	20250325	194000	51939546	2975	2975	2975	2975	0
16	20250325	193900	51939546	2975	2975	2975	2975	0
17	20250325	193800	51939546	2975	2975	2975	2975	0
18	20250325	193700	51939546	2975	2975	2975	2975	0
19	20250325	193600	51939546	2975	2975	2975	2975	0
20	20250325	193500	51939546	2975	2975	2975	2975	0
21	20250325	193400	51939546	2975	2975	2975	2975	0
22	20250325	193300	51939546	2975	2975	2975	2975	0
23	20250325	193200	51939546	2975	2975	2975	2975	0
24	20250325	193100	51939546	2975	2975	2975	2975	0
25	20250325	193000	51939546	2975	2975	2975	2975	0
26	20250325	192900	51939546	2975	2975	2975	2975	0
27	20250325	192800	51939546	2975	2975	2975	2975	0
28	20250325	192700	51939546	2975	2975	2975	2975	0
29	20250325	192600	51939546	2975	2975	2975	2975	0
30	20250325	192500	51939546	2975	2975	2975	2975	0
31	20250325	192400	51939546	2975	2975	2975	2975	0
32	20250325	192300	51939546	2975	2975	2975	2975	495
33	20250325	192200	51939546	2975	2975	2975	2975	0
34	20250325	192100	51939546	2975	2975	2975	2975	0
35	20250325	192000	51939546	2975	2975	2975	2975	0
36	20250325	191900	51939546	2975	2975	2975	2975	0
37	20250325	191800	51939546	2975	2975	2975	2975	0
38	20250325	191700	51939546	2975	2975	2975	2975	0
39	20250325	191600	51939546	2975	2975	2975	2975	0
40	20250325	191500	51939546	2975	2975	2975	2975	0
41	20250325	191400	51939546	2975	2975	2975	2975	0
42	20250325	191300	51939546	2975	2975	2975	2975	0
43	20250325	191200	51939546	2975	2975	2975	2975	0
44	20250325	191100	51939546	2975	2975	2975	2975	0
45	20250325	191000	51939546	2975	2975	2975	2975	0
46	20250325	190900	51939546	2975	2975	2975	2975	0
47	20250325	190800	51939546	2975	2975	2975	2975	0
48	20250325	190700	51939546	2975	2975	2975	2975	0
49	20250325	190600	51939546	2975	2975	2975	2975	0
50	20250325	190500	51939546	2975	2975	2975	2975	0
51	20250325	190400	51939546	2975	2975	2975	2975	0
52	20250325	190300	51939546	2975	2975	2975	2975	0
53	20250325	190200	51939546	2975	2975	2975	2975	0
54	20250325	190100	51939546	2975	2975	2975	2975	0
55	20250325	190000	51939546	2975	2975	2975	2975	0
56	20250325	185900	51939546	2975	2975	2975	2975	0
57	20250325	185800	51939546	2975	2975	2975	2975	0
58	20250325	185700	51939546	2975	2975	2975	2975	0
59	20250325	185600	51939546	2975	2975	2975	2975	0
60	20250325	185500	51939546	2975	2975	2975	2975	0
61	20250325	185400	51939546	2975	2975	2975	2975	0
62	20250325	185300	51939546	2975	2975	2975	2975	495
63	20250325	185200	51939546	2975	2975	2975	2975	0
64	20250325	185100	51939546	2975	2975	2975	2975	0
65	20250325	185000	51939546	2975	2975	2975	2975	0
66	20250325	184900	51939546	2975	2975	2975	2975	0
67	20250325	184800	51939546	2975	2975	2975	2975	0
68	20250325	184700	51939546	2975	2975	2975	2975	0
69	20250325	184600	51939546	2975	2975	2975	2975	0
70	20250325	184500	51939546	2975	2975	2975	2975	0
71	20250325	184400	51939546	2975	2975	2975	2975	0
72	20250325	184300	51939546	2975	2975	2975	2975	0
73	20250325	184200	51939546	2975	2975	2975	2975	0
74	20250325	184100	51939546	2975	2975	2975	2975	0
75	20250325	184000	51939546	2975	2975	2975	2975	0
76	20250325	183900	51939546	2975	2975	2975	2975	0
77	20250325	183800	51939546	2975	2975	2975	2975	0
78	20250325	183700	51939546	2975	2975	2975	2975	0
79	20250325	183600	51939546	2975	2975	2975	2975	0
80	20250325	183500	51939546	2975	2975	2975	2975	0
81	20250325	183400	51939546	2975	2975	2975	2975	0
82	20250325	183300	51939546	2975	2975	2975	2975	0
83	20250325	183200	51939546	2975	2975	2975	2975	0
84	20250325	183100	51939546	2975	2975	2975	2975	0
85	20250325	183000	51939546	2975	2975	2975	2975	0
86	20250325	182900	51939546	2975	2975	2975	2975	0
87	20250325	182800	51939546	2975	2975	2975	2975	0
88	20250325	182700	51939546	2975	2975	2975	2975	0
89	20250325	182600	51939546	2975	2975	2975	2975	0
90	20250325	182500	51939546	2975	2975	2975	2975	0
91	20250325	182400	51939546	2975	2975	2975	2975	0
92	20250325	182300	51939546	2975	2975	2975	2975	495
93	20250325	182200	51939546	2975	2975	2975	2975	0
94	20250325	182100	51939546	2975	2975	2975	2975	0
95	20250325	182000	51939546	2975	2975	2975	2975	0
96	20250325	181900	51939546	2975	2975	2975	2975	0
97	20250325	181800	51939546	2975	2975	2975	2975	0
98	20250325	181700	51939546	2975	2975	2975	2975	0
99	20250325	181600	51939546	2975	2975	2975	2975	0
100	20250325	181500	51939546	2975	2975	2975	2975	0
101	20250325	181400	51939546	2975	2975	2975	2975	0
102	20250325	181300	51939546	2975	2975	2975	2975	0
103	20250325	181200	51939546	2975	2975	2975	2975	0
104	20250325	181100	51939546	2975	2975	2975	2975	0
105	20250325	181000	51939546	2975	2975	2975	2975	0
106	20250325	180900	51939546	2975	2975	2975	2975	0
107	20250325	180800	51939546	2975	2975	2975	2975	0
108	20250325	180700	51939546	2975	2975	2975	2975	0
109	20250325	180600	51939546	2975	2975	2975	2975	0
110	20250325	180500	51939546	2975	2975	2975	2975	0
111	20250325	180400	51939546	2975	2975	2975	2975	0
112	20250325	180300	51939546	2975	2975	2975	2975	0
113	20250325	180200	51939546	2975	2975	2975	2975	0
114	20250325	180100	51939546	2975	2975	2975	2975	0
115	20250325	180000	51939546	2975	2975	2975	2975	0
116	20250325	175900	51939546	2975	2975	2975	2975	0
117	20250325	175800	51939546	2975	2975	2975	2975	0
118	20250325	175700	51939546	2975	2975	2975	2975	0
119	20250325	175600	51939546	2975	2975	2975	2975	0
120	20250325	175500	51939546	2975	2975	2975	2975	0
121	20250325	175400	51939546	2975	2975	2975	2975	0
122	20250325	175300	51939546	2975	2975	2975	2975	495
123	20250325	175200	51939546	2975	2975	2975	2975	0
124	20250325	175100	51939546	2975	2975	2975	2975	0
125	20250325	175000	51939546	2975	2975	2975	2975	0
126	20250325	174900	51939546	2975	2975	2975	2975	0
127	20250325	174800	51939546	2975	2975	2975	2975	0
128	20250325	174700	51939546	2975	2975	2975	2975	0
129	20250325	174600	51939546	2975	2975	2975	2975	0
130	20250325	174500	51939546	2975	2975	2975	2975	0
131	20250325	174400	51939546	2975	2975	2975	2975	0
132	20250325	174300	51939546	2975	2975	2975	2975	0
133	20250325	174200	51939546	2975	2975	2975	2975	0
134	20250325	174100	51939546	2975	2975	2975	2975	0
135	20250325	174000	51939546	2975	2975	2975	2975	0
136	20250325	173900	51939546	2975	2975	2975	2975	0
137	20250325	173800	51939546	2975	2975	2975	2975	0
138	20250325	173700	51939546	2975	2975	2975	2975	0
139	20250325	173600	51939546	2975	2975	2975	2975	0
140	20250325	173500	51939546	2975	2975	2975	2975	0
141	20250325	173400	51939546	2975	2975	2975	2975	0
142	20250325	173300	51939546	2975	2975	2975	2975	0
143	20250325	173200	51939546	2975	2975	2975	2975	0
144	20250325	173100	51939546	2975	2975	2975	2975	0
145	20250325	173000	51939546	2975	2975	2975	2975	0
146	20250325	172900	51939546	2975	2975	2975	2975	0
147	20250325	172800	51939546	2975	2975	2975	2975	0
148	20250325	172700	51939546	2975	2975	2975	2975	0
149	20250325	172600	51939546	2975	2975	2975	2975	0
150	20250325	172500	51939546	2975	2975	2975	2975	0
151	20250325	172400	51939546	2975	2975	2975	2975	0
152	20250325	172300	51939546	2975	2975	2975	2975	495
153	20250325	172200	51939546	2975	2975	2975	2975	0
154	20250325	172100	51939546	2975	2975	2975	2975	0
155	20250325	172000	51939546	2975	2975	2975	2975	0
156	20250325	171900	51939546	2975	2975	2975	2975	0
157	20250325	171800	51939546	2975	2975	2975	2975	0
158	20250325	171700	51939546	2975	2975	2975	2975	0
159	20250325	171600	51939546	2975	2975	2975	2975	0
160	20250325	171500	51939546	2975	2975	2975	2975	0
161	20250325	171400	51939546	2975	2975	2975	2975	0
162	20250325	171300	51939546	2975	2975	2975	2975	0
163	20250325	171200	51939546	2975	2975	2975	2975	0
164	20250325	171100	51939546	2975	2975	2975	2975	0
165	20250325	171000	51939546	2975	2975	2975	2975	0
166	20250325	170900	51939546	2975	2975	2975	2975	0
167	20250325	170800	51939546	2975	2975	2975	2975	0
168	20250325	170700	51939546	2975	2975	2975	2975	0
169	20250325	170600	51939546	2975	2975	2975	2975	0
170	20250325	170500	51939546	2975	2975	2975	2975	0
171	20250325	170400	51939546	2975	2975	2975	2975	0
172	20250325	170300	51939546	2975	2975	2975	2975	0
173	20250325	170200	51939546	2975	2975	2975	2975	0
174	20250325	170100	51939546	2975	2975	2975	2975	0
175	20250325	170000	51939546	2975	2975	2975	2975	0
176	20250325	165900	51939546	2975	2975	2975	2975	0
177	20250325	165800	51939546	2975	2975	2975	2975	0
178	20250325	165700	51939546	2975	2975	2975	2975	0
179	20250325	165600	51939546	2975	2975	2975	2975	0
180	20250325	165500	51939546	2975	2975	2975	2975	0
181	20250325	165400	51939546	2975	2975	2975	2975	0
182	20250325	165300	51939546	2975	2975	2975	2975	495
183	20250325	165200	51939546	2975	2975	2975	2975	0
184	20250325	165100	51939546	2975	2975	2975	2975	0
185	20250325	165000	51939546	2975	2975	2975	2975	0
186	20250325	164900	51939546	2975	2975	2975	2975	0
187	20250325	164800	51939546	2975	2975	2975	2975	0
188	20250325	164700	51939546	2975	2975	2975	2975	0
189	20250325	164600	51939546	2975	2975	2975	2975	0
190	20250325	164500	51939546	2975	2975	2975	2975	0
191	20250325	164400	51939546	2975	2975	2975	2975	0
192	20250325	164300	51939546	2975	2975	2975	2975	0
193	20250325	164200	51939546	2975	2975	2975	2975	0
194	20250325	164100	51939546	2975	2975	2975	2975	0
195	20250325	164000	51939546	2975	2975	2975	2975	0
196	20250325	163900	51939546	2975	2975	2975	2975	0
197	20250325	163800	51939546	2975	2975	2975	2975	0
198	20250325	163700	51939546	2975	2975	2975	2975	0
199	20250325	163600	51939546	2975	2975	2975	2975	0
200	20250325	163500	51939546	2975	2975	2975	2975	0
201	20250325	163400	51939546	2975	2975	2975	2975	0
202	20250325	163300	51939546	2975	2975	2975	2975	0
203	20250325	163200	51939546	2975	2975	2975	2975	0
204	20250325	163100	51939546	2975	2975	2975	2975	0
205	20250325	163000	51939546	2975	2975	2975	2975	0
206	20250325	162900	51939546	2975	2975	2975	2975	0
207	20250325	162800	51939546	2975	2975	2975	2975	0
208	20250325	162700	51939546	2975	2975	2975	2975	0
209	20250325	162600	51939546	2975	2975	2975	2975	0
210	20250325	162500	51939546	2975	2975	2975	2975	0
211	20250325	162400	51939546	2975	2975	2975	2975	0
212	20250325	162300	51939546	2975	2975	2975	2975	495
213	20250325	162200	51939546	2975	2975	2975	2975	0
214	20250325	162100	51939546	2975	2975	2975	2975	0
215	20250325	162000	51939546	2975	2975	2975	2975	0
216	20250325	161900	51939546	2975	2975	2975	2975	0
217	20250325	161800	51939546	2975	2975	2975	2975	0
218	20250325	161700	51939546	2975	2975	2975	2975	0
219	20250325	161600	51939546	2975	2975	2975	2975	0
220	20250325	161500	51939546	2975	2975	2975	2975	0
221	20250325	161400	51939546	2975	2975	2975	2975	0
222	20250325	161300	51939546	2975	2975	2975	2975	0
223	20250325	161200	51939546	2975	2975	2975	2975	0
224	20250325	161100	51939546	2975	2975	2975	2975	0
225	20250325	161000	51939546	2975	2975	2975	2975	0
226	20250325	160900	51939546	2975	2975	2975	2975	0
227	20250325	160800	51939546	2975	2975	2975	2975	0
228	20250325	160700	51939546	2975	2975	2975	2975	0
229	20250325	160600	51939546	2975	2975	2975	2975	0
230	20250325	160500	51939546	2975	2975	2975	2975	0
231	20250325	160400	51939546	2975	2975	2975	2975	0
232	20250325	160300	51939546	2975	2975	2975	2975	0
233	20250325	160200	51939546	2975	2975	2975	2975	0
234	20250325	160100	51939546	2975	2975	2975	2975	0
235	20250325	160000	51939546	2975	2975	2975	2975	0
236	20250325	155900	51939546	2975	2975	2975	2975	0
237	20250325	155800	51939546	2975	2975	2975	2975	0
238	20250325	155700	51939546	2975	2975	2975	2975	0
239	20250325	155600	51939546	2975	2975	2975	2975	0
240	20250325	155500	51939546	2975	2975	2975	2975	0
241	20250325	155400	51939546	2975	2975	2975	2975	0
242	20250325	155300	51939546	2975	2975	2975	2975	495
243	20250325	155200	51939546	2975	2975	2975	2975	0
244	20250325	155100	51939546	2975	2975	2975	2975	0
245	20250325	155000	51939546	2975	2975	2975	2975	0
246	20250325	154900	51939546	2975	2975	2975	2975	0
247	20250325	154800	51939546	2975	2975	2975	2975	0
248	20250325	154700	51939546	2975	2975	2975	2975	0
249	20250325	154600	51939546	2975	2975	2975	2975	0
250	20250325	154500	51939546	2975	2975	2975	2975	0
251	20250325	154400	51939546	2975	2975	2975	2975	0
252	20250325	154300	51939546	2975	2975	2975	2975	0
253	20250325	154200	51939546	2975	2975	2975	2975	0
254	20250325	154100	51939546	2975	2975	2975	2975	0
255	20250325	154000	51939546	2975	2975	2975	2975	0
256	20250325	153900	51939546	2975	2975	2975	2975	0
257	20250325	153800	51939546	2975	2975	2975	2975	0
258	20250325	153700	51939546	2975	2975	2975	2975	0
259	20250325	153600	51939546	2975	2975	2975	2975	0
260	20250325	153500	51939546	2975	2975	2975	2975	0
261	20250325	153400	51939546	2975	2975	2975	2975	0
262	20250325	153300	51939546	2975	2975	2975	2975	0
263	20250325	153200	51939546	2975	2975	2975	2975	0
264	20250325	153100	51939546	2975	2975	2975	2975	0
265	20250325	153000	51939546	2975	2975	2975	2975	495
266	20250325	152900	50466921	2975	2975	2975	2975	0
267	20250325	152800	50466921	2975	2975	2975	2975	0
268	20250325	152700	50466921	2975	2975	2975	2975	0
269	20250325	152600	50466921	2975	2975	2975	2975	0
270	20250325	152500	50466921	2975	2975	2975	2975	0
271	20250325	152400	50466921	2975	2975	2975	2975	0
272	20250325	152300	50466921	2975	2975	2975	2975	0
273	20250325	152200	50466921	2975	2975	2975	2975	0
274	20250325	152100	50466921	2975	2975	2975	2975	0
275	20250325	152000	50466921	2975	2975	2975	2975	0
276	20250325	151900	50466921	2975	2975	2975	2965	66
277	20250325	151800	50271201	2975	2975	2975	2975	0
278	20250325	151700	50271201	2975	2975	2975	2975	0
279	20250325	151600	50271201	2975	2975	2975	2975	0
280	20250325	151500	50271201	2975	2970	2975	2970	37
281	20250325	151400	50161301	2975	2975	2975	2975	1
282	20250325	151300	50158326	2970	2970	2970	2970	15
283	20250325	151200	50113776	2975	2970	2975	2970	116
284	20250325	151100	49769251	2980	2980	2980	2980	10
285	20250325	151000	49739451	2980	2980	2980	2980	0
286	20250325	150900	49739451	2980	2980	2980	2980	0
287	20250325	150800	49739451	2980	2980	2980	2980	0
288	20250325	150700	49739451	2980	2980	2980	2980	0
289	20250325	150600	49739451	2980	2980	2980	2980	0
290	20250325	150500	49739451	2980	2980	2980	2980	0
291	20250325	150400	49739451	2980	2980	2980	2980	0
292	20250325	150300	49739451	2980	2980	2980	2980	0
293	20250325	150200	49739451	2980	2980	2980	2980	0
294	20250325	150100	49739451	2980	2980	2980	2980	0
295	20250325	150000	49739451	2980	2980	2980	2980	0
296	20250325	145900	49739451	2980	2980	2980	2980	0
297	20250325	145800	49739451	2980	2980	2980	2980	1
298	20250325	145700	49736471	2970	2970	2970	2970	0
299	20250325	145600	49736471	2970	2970	2970	2970	0
300	20250325	145500	49736471	2970	2970	2970	2970	0
301	20250325	145400	49736471	2970	2970	2970	2970	0
302	20250325	145300	49736471	2970	2970	2970	2970	0
303	20250325	145200	49736471	2970	2970	2970	2970	0
304	20250325	145100	49736471	2970	2970	2970	2970	0
305	20250325	145000	49736471	2970	2980	2980	2970	22
306	20250325	144900	49670931	2975	2975	2975	2975	0
307	20250325	144800	49670931	2975	2975	2975	2975	0
308	20250325	144700	49670931	2975	2975	2975	2975	0
309	20250325	144600	49670931	2975	2975	2975	2975	65
310	20250325	144500	49477556	2970	2970	2970	2970	0
311	20250325	144400	49477556	2970	2970	2970	2970	0
312	20250325	144300	49477556	2970	2970	2970	2970	0
313	20250325	144200	49477556	2970	2970	2970	2970	0
314	20250325	144100	49477556	2970	2970	2970	2970	0
315	20250325	144000	49477556	2970	2970	2975	2970	21
316	20250325	143900	49415131	2970	2970	2970	2970	102
317	20250325	143800	49112191	2970	2970	2970	2970	0
318	20250325	143700	49112191	2970	2970	2970	2970	5
319	20250325	143600	49097341	2970	2970	2970	2970	3
320	20250325	143500	49088431	2970	2970	2970	2970	0
321	20250325	143400	49088431	2970	2970	2970	2970	0
322	20250325	143300	49088431	2970	2970	2970	2970	1
323	20250325	143200	49085461	2970	2970	2970	2970	0
324	20250325	143100	49085461	2970	2965	2970	2965	116
325	20250325	143000	48741451	2970	2970	2970	2970	0
326	20250325	142900	48741451	2970	2970	2970	2970	0
327	20250325	142800	48741451	2970	2970	2970	2970	0
328	20250325	142700	48741451	2970	2970	2970	2970	9
329	20250325	142600	48714721	2970	2970	2970	2970	0
330	20250325	142500	48714721	2970	2970	2970	2970	1
331	20250325	142400	48711751	2970	2970	2970	2970	0
332	20250325	142300	48711751	2970	2970	2970	2970	0
333	20250325	142200	48711751	2970	2970	2970	2970	1
334	20250325	142100	48708781	2970	2970	2970	2970	201
335	20250325	142000	48111811	2965	2965	2965	2965	0
336	20250325	141900	48111811	2965	2965	2965	2965	0
337	20250325	141800	48111811	2965	2965	2965	2965	0
338	20250325	141700	48111811	2965	2965	2965	2965	853
339	20250325	141600	45582666	2965	2965	2965	2965	0
340	20250325	141500	45582666	2965	2965	2965	2965	0
341	20250325	141400	45582666	2965	2965	2965	2965	0
342	20250325	141300	45582666	2965	2965	2965	2965	0
343	20250325	141200	45582666	2965	2965	2965	2965	304
344	20250325	141100	44681306	2970	2970	2970	2970	0
345	20250325	141000	44681306	2970	2970	2970	2970	9
346	20250325	140900	44654576	2970	2970	2970	2970	0
347	20250325	140800	44654576	2970	2970	2970	2970	0
348	20250325	140700	44654576	2970	2970	2970	2970	0
349	20250325	140600	44654576	2970	2970	2970	2970	0
350	20250325	140500	44654576	2970	2970	2970	2970	0
351	20250325	140400	44654576	2970	2970	2970	2970	0
352	20250325	140300	44654576	2970	2970	2970	2970	0
353	20250325	140200	44654576	2970	2970	2970	2970	0
354	20250325	140100	44654576	2970	2970	2970	2970	0
355	20250325	140000	44654576	2970	2970	2970	2970	0
356	20250325	135900	44654576	2970	2970	2970	2970	0
357	20250325	135800	44654576	2970	2970	2970	2970	0
358	20250325	135700	44654576	2970	2970	2970	2970	0
359	20250325	135600	44654576	2970	2970	2970	2970	0
360	20250325	135500	44654576	2970	2970	2970	2970	1
361	20250325	135400	44651606	2965	2965	2965	2965	0
362	20250325	135300	44651606	2965	2965	2965	2965	0
363	20250325	135200	44651606	2965	2965	2965	2965	0
364	20250325	135100	44651606	2965	2965	2965	2965	0
365	20250325	135000	44651606	2965	2965	2965	2965	0
366	20250325	134900	44651606	2965	2965	2965	2965	0
367	20250325	134800	44651606	2965	2965	2965	2965	0
368	20250325	134700	44651606	2965	2965	2965	2965	0
369	20250325	134600	44651606	2965	2965	2965	2965	88
370	20250325	134500	44390686	2970	2970	2970	2970	0
371	20250325	134400	44390686	2970	2970	2970	2970	0
372	20250325	134300	44390686	2970	2970	2970	2970	0
373	20250325	134200	44390686	2970	2970	2970	2970	0
374	20250325	134100	44390686	2970	2970	2970	2970	0
375	20250325	134000	44390686	2970	2970	2970	2970	1
376	20250325	133900	44387716	2965	2970	2970	2965	482
377	20250325	133800	42956781	2980	2980	2980	2980	0
378	20250325	133700	42956781	2980	2980	2980	2980	0
379	20250325	133600	42956781	2980	2980	2980	2980	0
380	20250325	133500	42956781	2980	2980	2980	2980	0
381	20250325	133400	42956781	2980	2980	2980	2980	0
382	20250325	133300	42956781	2980	2980	2980	2980	0
383	20250325	133200	42956781	2980	2980	2980	2980	0
384	20250325	133100	42956781	2980	2980	2980	2980	0
385	20250325	133000	42956781	2980	2980	2980	2980	224
386	20250325	132900	42289261	2975	2975	2975	2975	111
387	20250325	132800	41959036	2975	2975	2975	2975	0
388	20250325	132700	41959036	2975	2975	2975	2975	0
389	20250325	132600	41959036	2975	2975	2975	2975	0
390	20250325	132500	41959036	2975	2975	2975	2975	20
391	20250325	132400	41899536	2975	2975	2975	2975	1
392	20250325	132300	41896561	2975	2975	2975	2975	0
393	20250325	132200	41896561	2975	2975	2975	2975	0
394	20250325	132100	41896561	2975	2975	2975	2975	0
395	20250325	132000	41896561	2975	2975	2975	2975	0
396	20250325	131900	41896561	2975	2975	2975	2975	0
397	20250325	131800	41896561	2975	2975	2975	2975	1
398	20250325	131700	41893586	2970	2970	2970	2970	0
399	20250325	131600	41893586	2970	2970	2970	2970	1
400	20250325	131500	41890616	2975	2975	2975	2975	50
401	20250325	131400	41741866	2975	2975	2975	2975	0
402	20250325	131300	41741866	2975	2975	2975	2975	0
403	20250325	131200	41741866	2975	2975	2975	2975	0
404	20250325	131100	41741866	2975	2975	2975	2975	0
405	20250325	131000	41741866	2975	2975	2975	2975	0
406	20250325	130900	41741866	2975	2975	2975	2975	0
407	20250325	130800	41741866	2975	2975	2975	2975	0
408	20250325	130700	41741866	2975	2975	2975	2975	0
409	20250325	130600	41741866	2975	2975	2975	2975	0
410	20250325	130500	41741866	2975	2975	2975	2975	0
411	20250325	130400	41741866	2975	2975	2975	2975	124
412	20250325	130300	41372966	2975	2980	2980	2975	70
413	20250325	130200	41164551	2980	2980	2980	2980	0
414	20250325	130100	41164551	2980	2980	2980	2980	0
415	20250325	130000	41164551	2980	2980	2980	2980	57
416	20250325	125900	40994691	2980	2980	2980	2980	0
417	20250325	125800	40994691	2980	2980	2980	2980	30
418	20250325	125700	40905291	2990	2990	2990	2990	0
419	20250325	125600	40905291	2990	2990	2990	2990	0
420	20250325	125500	40905291	2990	2990	2990	2990	1
421	20250325	125400	40902301	2990	2990	2990	2990	0
422	20250325	125300	40902301	2990	2990	2990	2990	0
423	20250325	125200	40902301	2990	2990	2990	2990	0
424	20250325	125100	40902301	2990	2990	2990	2990	1
425	20250325	125000	40899311	2985	2985	2985	2985	0
426	20250325	124900	40899311	2985	2985	2985	2985	0
427	20250325	124800	40899311	2985	2985	2985	2985	0
428	20250325	124700	40899311	2985	2985	2985	2985	0
429	20250325	124600	40899311	2985	2985	2985	2985	0
430	20250325	124500	40899311	2985	2985	2985	2985	0
431	20250325	124400	40899311	2985	2985	2985	2985	0
432	20250325	124300	40899311	2985	2985	2985	2985	100
433	20250325	124200	40600811	2985	2985	2985	2985	0
434	20250325	124100	40600811	2985	2985	2985	2985	0
435	20250325	124000	40600811	2985	2985	2985	2985	0
436	20250325	123900	40600811	2985	2985	2985	2985	0
437	20250325	123800	40600811	2985	2985	2985	2985	0
438	20250325	123700	40600811	2985	2985	2985	2985	0
439	20250325	123600	40600811	2985	2985	2985	2985	0
440	20250325	123500	40600811	2985	2985	2985	2985	0
441	20250325	123400	40600811	2985	2985	2985	2985	0
442	20250325	123300	40600811	2985	2985	2985	2985	0
443	20250325	123200	40600811	2985	2985	2985	2985	0
444	20250325	123100	40600811	2985	2985	2985	2985	0
445	20250325	123000	40600811	2985	2985	2985	2985	17
446	20250325	122900	40550066	2985	2985	2985	2985	0
447	20250325	122800	40550066	2985	2985	2985	2985	0
448	20250325	122700	40550066	2985	2985	2985	2985	0
449	20250325	122600	40550066	2985	2985	2985	2985	0
450	20250325	122500	40550066	2985	2985	2985	2985	0
451	20250325	122400	40550066	2985	2985	2985	2985	0
452	20250325	122300	40550066	2985	2985	2985	2985	0
453	20250325	122200	40550066	2985	2985	2985	2985	0
454	20250325	122100	40550066	2985	2985	2985	2985	45
455	20250325	122000	40415741	2985	2985	2985	2985	15
456	20250325	121900	40370966	2985	2980	2985	2980	9
457	20250325	121800	40344136	2975	2990	2990	2975	2
458	20250325	121700	40338171	2990	2990	2990	2990	0
459	20250325	121600	40338171	2990	2990	2990	2990	3
460	20250325	121500	40329201	2990	2990	2990	2990	0
461	20250325	121400	40329201	2990	2990	2990	2990	100
462	20250325	121300	40030201	2990	2980	2990	2980	65
463	20250325	121200	39835901	2980	2980	2980	2980	0
464	20250325	121100	39835901	2980	2980	2980	2980	0
465	20250325	121000	39835901	2980	2980	2980	2980	0
466	20250325	120900	39835901	2980	2980	2980	2980	200
467	20250325	120800	39239901	2980	2980	2980	2980	0
468	20250325	120700	39239901	2980	2980	2980	2980	100
469	20250325	120600	38941901	2980	2980	2980	2980	50
470	20250325	120500	38792901	2980	2980	2980	2980	10
471	20250325	120400	38763101	2965	2965	2965	2965	0
472	20250325	120300	38763101	2965	2965	2965	2965	0
473	20250325	120200	38763101	2965	2965	2965	2965	0
474	20250325	120100	38763101	2965	2965	2965	2965	0
475	20250325	120000	38763101	2965	2965	2965	2965	0
476	20250325	115900	38763101	2965	2965	2965	2965	5
477	20250325	115800	38748276	2965	2965	2965	2965	0
478	20250325	115700	38748276	2965	2965	2965	2965	0
479	20250325	115600	38748276	2965	2965	2965	2965	0
480	20250325	115500	38748276	2965	2965	2965	2965	1
481	20250325	115400	38745311	2965	2965	2965	2965	0
482	20250325	115300	38745311	2965	2965	2965	2965	0
483	20250325	115200	38745311	2965	2965	2965	2965	0
484	20250325	115100	38745311	2965	2965	2965	2965	0
485	20250325	115000	38745311	2965	2965	2965	2965	0
486	20250325	114900	38745311	2965	2965	2965	2965	0
487	20250325	114800	38745311	2965	2965	2965	2965	0
488	20250325	114700	38745311	2965	2965	2965	2965	2
489	20250325	114600	38739381	2980	2980	2980	2980	0
490	20250325	114500	38739381	2980	2980	2980	2980	0
491	20250325	114400	38739381	2980	2980	2980	2980	0
492	20250325	114300	38739381	2980	2980	2980	2980	0
493	20250325	114200	38739381	2980	2980	2980	2980	0
494	20250325	114100	38739381	2980	2980	2980	2980	0
495	20250325	114000	38739381	2980	2980	2980	2980	0
496	20250325	113900	38739381	2980	2980	2980	2980	300
497	20250325	113800	37845381	2980	2965	2980	2960	475
498	20250325	113700	36439261	2980	2975	2980	2970	26
499	20250325	113600	36361966	2980	2970	2980	2970	10
500	20250325	113500	36332256	2975	2965	2975	2965	194
501	20250325	113400	35756876	2965	2965	2965	2965	0
502	20250325	113300	35756876	2965	2965	2965	2965	20
503	20250325	113200	35697576	2965	2965	2965	2965	13
504	20250325	113100	35659031	2960	2960	2960	2960	1
505	20250325	113000	35656071	2965	2965	2965	2965	0
506	20250325	112900	35656071	2965	2965	2965	2965	0
507	20250325	112800	35656071	2965	2970	2970	2965	958
508	20250325	112700	32815496	2970	2970	2970	2970	0
509	20250325	112600	32815496	2970	2970	2970	2970	10
510	20250325	112500	32785796	2970	2970	2970	2970	0
511	20250325	112400	32785796	2970	2970	2970	2970	0
512	20250325	112300	32785796	2970	2980	2980	2970	337
513	20250325	112200	31783286	2980	2985	2985	2980	869
514	20250325	112100	29192411	2990	2990	2990	2990	0
515	20250325	112000	29192411	2990	2990	2990	2990	1
516	20250325	111900	29189421	2990	2990	2990	2990	0
517	20250325	111800	29189421	2990	2990	2990	2990	678
518	20250325	111700	27162201	2997	2997	2997	2997	0
519	20250325	111600	27162201	2997	2997	2997	2997	3
520	20250325	111500	27153210	3005	3005	3005	3005	0
521	20250325	111400	27153210	3005	3005	3005	3005	0
522	20250325	111300	27153210	3005	2995	3005	2995	6
523	20250325	111200	27135230	3005	3005	3005	3005	1
524	20250325	111100	27132225	2990	2995	2995	2990	429
525	20250325	111000	25847430	3005	3005	3005	3005	0
526	20250325	110900	25847430	3005	3005	3005	3005	0
527	20250325	110800	25847430	3005	3005	3005	3005	1
528	20250325	110700	25844425	3000	3000	3000	3000	1
529	20250325	110600	25841425	3000	3000	3000	3000	0
530	20250325	110500	25841425	3000	3000	3000	3000	0
531	20250325	110400	25841425	3000	3000	3000	3000	0
532	20250325	110300	25841425	3000	3000	3000	3000	0
533	20250325	110200	25841425	3000	3000	3000	3000	0
534	20250325	110100	25841425	3000	3000	3000	3000	0
535	20250325	110000	25841425	3000	3000	3000	3000	72
536	20250325	105900	25625425	3015	3015	3015	3015	0
537	20250325	105800	25625425	3015	3015	3015	3015	0
538	20250325	105700	25625425	3015	3015	3015	3015	0
539	20250325	105600	25625425	3015	3015	3015	3015	0
540	20250325	105500	25625425	3015	3015	3015	3015	0
541	20250325	105400	25625425	3015	3015	3015	3015	0
542	20250325	105300	25625425	3015	3015	3015	3015	0
543	20250325	105200	25625425	3015	3015	3015	3015	0
544	20250325	105100	25625425	3015	3015	3015	3015	0
545	20250325	105000	25625425	3015	3015	3015	3015	0
546	20250325	104900	25625425	3015	3015	3015	3015	31
547	20250325	104800	25531960	3020	3020	3020	3020	0
548	20250325	104700	25531960	3020	3020	3020	3020	0
549	20250325	104600	25531960	3020	3020	3020	3020	0
550	20250325	104500	25531960	3020	3020	3020	3020	0
551	20250325	104400	25531960	3020	3020	3020	3020	0
552	20250325	104300	25531960	3020	3010	3020	3005	4
553	20250325	104200	25519920	3020	3020	3020	3020	1
554	20250325	104100	25516900	3000	3010	3010	3000	1056
555	20250325	104000	22348885	3025	3025	3025	3025	0
556	20250325	103900	22348885	3025	3025	3025	3025	0
557	20250325	103800	22348885	3025	3025	3025	3025	0
558	20250325	103700	22348885	3025	3025	3025	3025	0
559	20250325	103600	22348885	3025	3025	3025	3025	0
560	20250325	103500	22348885	3025	3025	3025	3025	0
561	20250325	103400	22348885	3025	3025	3025	3025	0
562	20250325	103300	22348885	3025	3005	3025	3005	51
563	20250325	103200	22195610	3025	3025	3025	3025	0
564	20250325	103100	22195610	3025	3025	3025	3025	0
565	20250325	103000	22195610	3025	3025	3025	3025	0
566	20250325	102900	22195610	3025	3025	3025	3025	0
567	20250325	102800	22195610	3025	3010	3025	3010	11
568	20250325	102700	22162485	3025	3025	3025	3025	0
569	20250325	102600	22162485	3025	3025	3025	3025	0
570	20250325	102500	22162485	3025	3025	3025	3025	0
571	20250325	102400	22162485	3025	3025	3025	3025	0
572	20250325	102300	22162485	3025	3025	3025	3025	0
573	20250325	102200	22162485	3025	3025	3025	3025	0
574	20250325	102100	22162485	3025	3025	3025	3025	0
575	20250325	102000	22162485	3025	3025	3025	3025	0
576	20250325	101900	22162485	3025	3025	3025	3025	0
577	20250325	101800	22162485	3025	3025	3025	3025	0
578	20250325	101700	22162485	3025	3025	3025	3025	10
579	20250325	101600	22132235	3025	3025	3025	3025	0
580	20250325	101500	22132235	3025	3025	3025	3025	0
581	20250325	101400	22132235	3025	3025	3025	3025	0
582	20250325	101300	22132235	3025	3020	3025	3020	2
583	20250325	101200	22126190	3025	3015	3025	3015	1084
584	20250325	101100	18850280	3015	3015	3015	3015	0
585	20250325	101000	18850280	3015	3015	3015	3015	2
586	20250325	100900	18844250	3000	3015	3015	3000	251
587	20250325	100800	18087500	3015	3015	3015	3015	0
588	20250325	100700	18087500	3015	3010	3015	3010	1930
589	20250325	100600	12278100	3010	3010	3010	3010	0
590	20250325	100500	12278100	3010	3010	3010	3010	0
591	20250325	100400	12278100	3010	3010	3010	3010	0
592	20250325	100300	12278100	3010	3010	3010	3010	1
593	20250325	100200	12275090	3010	3010	3010	3010	1
594	20250325	100100	12272080	3010	3010	3010	3010	0
595	20250325	100000	12272080	3010	3010	3010	3010	0
596	20250325	095900	12272080	3010	3010	3010	3010	0
597	20250325	095800	12272080	3010	3010	3010	3010	0
598	20250325	095700	12272080	3010	3010	3010	3010	0
599	20250325	095600	12272080	3010	3010	3010	3010	0
600	20250325	095500	12272080	3010	3010	3010	3010	18
601	20250325	095400	12217900	3010	3010	3010	3010	450
602	20250325	095300	10863400	3010	3010	3010	3010	11
603	20250325	095200	10830290	3010	3010	3010	3010	0
604	20250325	095100	10830290	3010	3010	3010	3010	1
605	20250325	095000	10827280	3000	3005	3005	3000	151
606	20250325	094900	10374025	3010	3010	3010	3010	0
607	20250325	094800	10374025	3010	3010	3010	3010	0
608	20250325	094700	10374025	3010	3010	3010	3010	0
609	20250325	094600	10374025	3010	3015	3015	3010	7
610	20250325	094500	10352945	3015	3015	3015	3015	7
611	20250325	094400	10331840	3015	3015	3015	3015	0
612	20250325	094300	10331840	3015	3015	3015	3015	0
613	20250325	094200	10331840	3015	3015	3015	3015	0
614	20250325	094100	10331840	3015	3015	3015	3015	0
615	20250325	094000	10331840	3015	3015	3015	3015	0
616	20250325	093900	10331840	3015	3015	3015	3015	0
617	20250325	093800	10331840	3015	3015	3015	3015	1
618	20250325	093700	10328825	3015	3015	3015	3015	0
619	20250325	093600	10328825	3015	3015	3015	3015	0
620	20250325	093500	10328825	3015	3015	3015	3015	0
621	20250325	093400	10328825	3015	3015	3015	3015	4
622	20250325	093300	10316765	3015	3015	3015	3015	0
623	20250325	093200	10316765	3015	3010	3015	3010	132
624	20250325	093100	9919440	3010	3010	3010	3010	13
625	20250325	093000	9880310	3015	3010	3015	3010	1001
626	20250325	092900	6867295	3010	3010	3010	3010	0
627	20250325	092800	6867295	3010	3010	3010	3010	0
628	20250325	092700	6867295	3010	3010	3010	3010	1
629	20250325	092600	6864285	2995	3000	3000	2995	40
630	20250325	092500	6744480	3005	3005	3005	3005	0
631	20250325	092400	6744480	3005	3005	3005	3005	1138
632	20250325	092300	3324790	3005	3000	3005	3000	568
633	20250325	092200	1618450	3005	3005	3005	3005	0
634	20250325	092100	1618450	3005	3005	3005	3005	0
635	20250325	092000	1618450	3005	3005	3005	3005	0
636	20250325	091900	1618450	3005	3005	3005	3005	86
637	20250325	091800	1360020	3000	3000	3000	3000	0
638	20250325	091700	1360020	3000	3000	3000	3000	31
639	20250325	091600	1267020	3010	3010	3010	3010	0
640	20250325	091500	1267020	3010	3010	3010	3010	0
641	20250325	091400	1267020	3010	3010	3010	3010	17
642	20250325	091300	1215850	3025	3025	3025	3025	0
643	20250325	091200	1215850	3025	3025	3025	3025	0
644	20250325	091100	1215850	3025	3015	3025	3015	20
645	20250325	091000	1155420	3015	3015	3015	3015	20
646	20250325	090900	1095120	2995	2995	2995	2995	0
647	20250325	090800	1095120	2995	2995	2995	2995	0
648	20250325	090700	1095120	2995	2995	2995	2995	2
649	20250325	090600	1089130	2995	2995	2995	2995	200
650	20250325	090500	490130	2995	2995	2995	2995	5
651	20250325	090400	475155	3025	3025	3025	3025	0
652	20250325	090300	475155	3025	3025	3025	3025	0
653	20250325	090200	475155	3025	3025	3025	3025	1
654	20250325	090100	472130	3010	3010	3010	3010	20
655	20250325	090000	411930	2985	2985	2985	2985	138