KissMeData/039560/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	192400	389294855	2950	2950	2950	2950	5516
3	20250325	192300	389294855	2950	2950	2950	2950	0
4	20250325	192200	389294855	2950	2950	2950	2950	0
5	20250325	192100	389294855	2950	2950	2950	2950	0
6	20250325	192000	389294855	2950	2950	2950	2950	0
7	20250325	191900	389294855	2950	2950	2950	2950	0
8	20250325	191800	389294855	2950	2950	2950	2950	0
9	20250325	191700	389294855	2950	2950	2950	2950	0
10	20250325	191600	389294855	2950	2950	2950	2950	0
11	20250325	191500	389294855	2950	2950	2950	2950	0
12	20250325	191400	389294855	2950	2950	2950	2950	0
13	20250325	191300	389294855	2950	2950	2950	2950	0
14	20250325	191200	389294855	2950	2950	2950	2950	0
15	20250325	191100	389294855	2950	2950	2950	2950	0
16	20250325	191000	389294855	2950	2950	2950	2950	0
17	20250325	190900	389294855	2950	2950	2950	2950	0
18	20250325	190800	389294855	2950	2950	2950	2950	0
19	20250325	190700	389294855	2950	2950	2950	2950	0
20	20250325	190600	389294855	2950	2950	2950	2950	0
21	20250325	190500	389294855	2950	2950	2950	2950	0
22	20250325	190400	389294855	2950	2950	2950	2950	0
23	20250325	190300	389294855	2950	2950	2950	2950	0
24	20250325	190200	389294855	2950	2950	2950	2950	0
25	20250325	190100	389294855	2950	2950	2950	2950	0
26	20250325	190000	389294855	2950	2950	2950	2950	0
27	20250325	185900	389294855	2950	2950	2950	2950	0
28	20250325	185800	389294855	2950	2950	2950	2950	0
29	20250325	185700	389294855	2950	2950	2950	2950	0
30	20250325	185600	389294855	2950	2950	2950	2950	0
31	20250325	185500	389294855	2950	2950	2950	2950	0
32	20250325	185400	389294855	2950	2950	2950	2950	5516
33	20250325	185300	389294855	2950	2950	2950	2950	0
34	20250325	185200	389294855	2950	2950	2950	2950	0
35	20250325	185100	389294855	2950	2950	2950	2950	0
36	20250325	185000	389294855	2950	2950	2950	2950	0
37	20250325	184900	389294855	2950	2950	2950	2950	0
38	20250325	184800	389294855	2950	2950	2950	2950	0
39	20250325	184700	389294855	2950	2950	2950	2950	0
40	20250325	184600	389294855	2950	2950	2950	2950	0
41	20250325	184500	389294855	2950	2950	2950	2950	0
42	20250325	184400	389294855	2950	2950	2950	2950	0
43	20250325	184300	389294855	2950	2950	2950	2950	0
44	20250325	184200	389294855	2950	2950	2950	2950	0
45	20250325	184100	389294855	2950	2950	2950	2950	0
46	20250325	184000	389294855	2950	2950	2950	2950	0
47	20250325	183900	389294855	2950	2950	2950	2950	0
48	20250325	183800	389294855	2950	2950	2950	2950	0
49	20250325	183700	389294855	2950	2950	2950	2950	0
50	20250325	183600	389294855	2950	2950	2950	2950	0
51	20250325	183500	389294855	2950	2950	2950	2950	0
52	20250325	183400	389294855	2950	2950	2950	2950	0
53	20250325	183300	389294855	2950	2950	2950	2950	0
54	20250325	183200	389294855	2950	2950	2950	2950	0
55	20250325	183100	389294855	2950	2950	2950	2950	0
56	20250325	183000	389294855	2950	2950	2950	2950	0
57	20250325	182900	389294855	2950	2950	2950	2950	0
58	20250325	182800	389294855	2950	2950	2950	2950	0
59	20250325	182700	389294855	2950	2950	2950	2950	0
60	20250325	182600	389294855	2950	2950	2950	2950	0
61	20250325	182500	389294855	2950	2950	2950	2950	0
62	20250325	182400	389294855	2950	2950	2950	2950	5516
63	20250325	182300	389294855	2950	2950	2950	2950	0
64	20250325	182200	389294855	2950	2950	2950	2950	0
65	20250325	182100	389294855	2950	2950	2950	2950	0
66	20250325	182000	389294855	2950	2950	2950	2950	0
67	20250325	181900	389294855	2950	2950	2950	2950	0
68	20250325	181800	389294855	2950	2950	2950	2950	0
69	20250325	181700	389294855	2950	2950	2950	2950	0
70	20250325	181600	389294855	2950	2950	2950	2950	0
71	20250325	181500	389294855	2950	2950	2950	2950	0
72	20250325	181400	389294855	2950	2950	2950	2950	0
73	20250325	181300	389294855	2950	2950	2950	2950	0
74	20250325	181200	389294855	2950	2950	2950	2950	0
75	20250325	181100	389294855	2950	2950	2950	2950	0
76	20250325	181000	389294855	2950	2950	2950	2950	0
77	20250325	180900	389294855	2950	2950	2950	2950	0
78	20250325	180800	389294855	2950	2950	2950	2950	0
79	20250325	180700	389294855	2950	2950	2950	2950	0
80	20250325	180600	389294855	2950	2950	2950	2950	0
81	20250325	180500	389294855	2950	2950	2950	2950	0
82	20250325	180400	389294855	2950	2950	2950	2950	0
83	20250325	180300	389294855	2950	2950	2950	2950	0
84	20250325	180200	389294855	2950	2950	2950	2950	0
85	20250325	180100	389294855	2950	2950	2950	2950	0
86	20250325	180000	389294855	2950	2950	2950	2950	0
87	20250325	175900	389294855	2950	2950	2950	2950	0
88	20250325	175800	389294855	2950	2950	2950	2950	0
89	20250325	175700	389294855	2950	2950	2950	2950	0
90	20250325	175600	389294855	2950	2950	2950	2950	0
91	20250325	175500	389294855	2950	2950	2950	2950	0
92	20250325	175400	389294855	2950	2950	2950	2950	5516
93	20250325	175300	389294855	2950	2950	2950	2950	0
94	20250325	175200	389294855	2950	2950	2950	2950	0
95	20250325	175100	389294855	2950	2950	2950	2950	0
96	20250325	175000	389294855	2950	2950	2950	2950	0
97	20250325	174900	389294855	2950	2950	2950	2950	0
98	20250325	174800	389294855	2950	2950	2950	2950	0
99	20250325	174700	389294855	2950	2950	2950	2950	0
100	20250325	174600	389294855	2950	2950	2950	2950	0
101	20250325	174500	389294855	2950	2950	2950	2950	0
102	20250325	174400	389294855	2950	2950	2950	2950	0
103	20250325	174300	389294855	2950	2950	2950	2950	0
104	20250325	174200	389294855	2950	2950	2950	2950	0
105	20250325	174100	389294855	2950	2950	2950	2950	0
106	20250325	174000	389294855	2950	2950	2950	2950	0
107	20250325	173900	389294855	2950	2950	2950	2950	0
108	20250325	173800	389294855	2950	2950	2950	2950	0
109	20250325	173700	389294855	2950	2950	2950	2950	0
110	20250325	173600	389294855	2950	2950	2950	2950	0
111	20250325	173500	389294855	2950	2950	2950	2950	0
112	20250325	173400	389294855	2950	2950	2950	2950	0
113	20250325	173300	389294855	2950	2950	2950	2950	0
114	20250325	173200	389294855	2950	2950	2950	2950	0
115	20250325	173100	389294855	2950	2950	2950	2950	0
116	20250325	173000	389294855	2950	2950	2950	2950	0
117	20250325	172900	389294855	2950	2950	2950	2950	0
118	20250325	172800	389294855	2950	2950	2950	2950	0
119	20250325	172700	389294855	2950	2950	2950	2950	0
120	20250325	172600	389294855	2950	2950	2950	2950	0
121	20250325	172500	389294855	2950	2950	2950	2950	0
122	20250325	172400	389294855	2950	2950	2950	2950	5516
123	20250325	172300	389294855	2950	2950	2950	2950	0
124	20250325	172200	389294855	2950	2950	2950	2950	0
125	20250325	172100	389294855	2950	2950	2950	2950	0
126	20250325	172000	389294855	2950	2950	2950	2950	0
127	20250325	171900	389294855	2950	2950	2950	2950	0
128	20250325	171800	389294855	2950	2950	2950	2950	0
129	20250325	171700	389294855	2950	2950	2950	2950	0
130	20250325	171600	389294855	2950	2950	2950	2950	0
131	20250325	171500	389294855	2950	2950	2950	2950	0
132	20250325	171400	389294855	2950	2950	2950	2950	0
133	20250325	171300	389294855	2950	2950	2950	2950	0
134	20250325	171200	389294855	2950	2950	2950	2950	0
135	20250325	171100	389294855	2950	2950	2950	2950	0
136	20250325	171000	389294855	2950	2950	2950	2950	0
137	20250325	170900	389294855	2950	2950	2950	2950	0
138	20250325	170800	389294855	2950	2950	2950	2950	0
139	20250325	170700	389294855	2950	2950	2950	2950	0
140	20250325	170600	389294855	2950	2950	2950	2950	0
141	20250325	170500	389294855	2950	2950	2950	2950	0
142	20250325	170400	389294855	2950	2950	2950	2950	0
143	20250325	170300	389294855	2950	2950	2950	2950	0
144	20250325	170200	389294855	2950	2950	2950	2950	0
145	20250325	170100	389294855	2950	2950	2950	2950	0
146	20250325	170000	389294855	2950	2950	2950	2950	0
147	20250325	165900	389294855	2950	2950	2950	2950	0
148	20250325	165800	389294855	2950	2950	2950	2950	0
149	20250325	165700	389294855	2950	2950	2950	2950	0
150	20250325	165600	389294855	2950	2950	2950	2950	0
151	20250325	165500	389294855	2950	2950	2950	2950	0
152	20250325	165400	389294855	2950	2950	2950	2950	5516
153	20250325	165300	389294855	2950	2950	2950	2950	0
154	20250325	165200	389294855	2950	2950	2950	2950	0
155	20250325	165100	389294855	2950	2950	2950	2950	0
156	20250325	165000	389294855	2950	2950	2950	2950	0
157	20250325	164900	389294855	2950	2950	2950	2950	0
158	20250325	164800	389294855	2950	2950	2950	2950	0
159	20250325	164700	389294855	2950	2950	2950	2950	0
160	20250325	164600	389294855	2950	2950	2950	2950	0
161	20250325	164500	389294855	2950	2950	2950	2950	0
162	20250325	164400	389294855	2950	2950	2950	2950	0
163	20250325	164300	389294855	2950	2950	2950	2950	0
164	20250325	164200	389294855	2950	2950	2950	2950	0
165	20250325	164100	389294855	2950	2950	2950	2950	0
166	20250325	164000	389294855	2950	2950	2950	2950	0
167	20250325	163900	389294855	2950	2950	2950	2950	0
168	20250325	163800	389294855	2950	2950	2950	2950	0
169	20250325	163700	389294855	2950	2950	2950	2950	0
170	20250325	163600	389294855	2950	2950	2950	2950	0
171	20250325	163500	389294855	2950	2950	2950	2950	0
172	20250325	163400	389294855	2950	2950	2950	2950	0
173	20250325	163300	389294855	2950	2950	2950	2950	0
174	20250325	163200	389294855	2950	2950	2950	2950	0
175	20250325	163100	389294855	2950	2950	2950	2950	0
176	20250325	163000	389294855	2950	2950	2950	2950	0
177	20250325	162900	389294855	2950	2950	2950	2950	0
178	20250325	162800	389294855	2950	2950	2950	2950	0
179	20250325	162700	389294855	2950	2950	2950	2950	0
180	20250325	162600	389294855	2950	2950	2950	2950	0
181	20250325	162500	389294855	2950	2950	2950	2950	0
182	20250325	162400	389294855	2950	2950	2950	2950	5516
183	20250325	162300	389294855	2950	2950	2950	2950	0
184	20250325	162200	389294855	2950	2950	2950	2950	0
185	20250325	162100	389294855	2950	2950	2950	2950	0
186	20250325	162000	389294855	2950	2950	2950	2950	0
187	20250325	161900	389294855	2950	2950	2950	2950	0
188	20250325	161800	389294855	2950	2950	2950	2950	0
189	20250325	161700	389294855	2950	2950	2950	2950	0
190	20250325	161600	389294855	2950	2950	2950	2950	0
191	20250325	161500	389294855	2950	2950	2950	2950	0
192	20250325	161400	389294855	2950	2950	2950	2950	0
193	20250325	161300	389294855	2950	2950	2950	2950	0
194	20250325	161200	389294855	2950	2950	2950	2950	0
195	20250325	161100	389294855	2950	2950	2950	2950	0
196	20250325	161000	389294855	2950	2950	2950	2950	0
197	20250325	160900	389294855	2950	2950	2950	2950	0
198	20250325	160800	389294855	2950	2950	2950	2950	0
199	20250325	160700	389294855	2950	2950	2950	2950	0
200	20250325	160600	389294855	2950	2950	2950	2950	0
201	20250325	160500	389294855	2950	2950	2950	2950	0
202	20250325	160400	389294855	2950	2950	2950	2950	0
203	20250325	160300	389294855	2950	2950	2950	2950	0
204	20250325	160200	389294855	2950	2950	2950	2950	0
205	20250325	160100	389294855	2950	2950	2950	2950	0
206	20250325	160000	389294855	2950	2950	2950	2950	0
207	20250325	155900	389294855	2950	2950	2950	2950	0
208	20250325	155800	389294855	2950	2950	2950	2950	0
209	20250325	155700	389294855	2950	2950	2950	2950	0
210	20250325	155600	389294855	2950	2950	2950	2950	0
211	20250325	155500	389294855	2950	2950	2950	2950	0
212	20250325	155400	389294855	2950	2950	2950	2950	5516
213	20250325	155300	389294855	2950	2950	2950	2950	0
214	20250325	155200	389294855	2950	2950	2950	2950	0
215	20250325	155100	389294855	2950	2950	2950	2950	0
216	20250325	155000	389294855	2950	2950	2950	2950	0
217	20250325	154900	389294855	2950	2950	2950	2950	0
218	20250325	154800	389294855	2950	2950	2950	2950	0
219	20250325	154700	389294855	2950	2950	2950	2950	0
220	20250325	154600	389294855	2950	2950	2950	2950	0
221	20250325	154500	389294855	2950	2950	2950	2950	0
222	20250325	154400	389294855	2950	2950	2950	2950	0
223	20250325	154300	389294855	2950	2950	2950	2950	0
224	20250325	154200	389294855	2950	2950	2950	2950	0
225	20250325	154100	389294855	2950	2950	2950	2950	0
226	20250325	154000	389294855	2950	2950	2950	2950	0
227	20250325	153900	389294855	2950	2950	2950	2950	0
228	20250325	153800	389294855	2950	2950	2950	2950	0
229	20250325	153700	389294855	2950	2950	2950	2950	0
230	20250325	153600	389294855	2950	2950	2950	2950	0
231	20250325	153500	389294855	2950	2950	2950	2950	0
232	20250325	153400	389294855	2950	2950	2950	2950	0
233	20250325	153300	389294855	2950	2950	2950	2950	0
234	20250325	153200	389294855	2950	2950	2950	2950	0
235	20250325	153100	389294855	2950	2950	2950	2950	0
236	20250325	153000	389294855	2950	2950	2950	2950	5516
237	20250325	152900	373022655	2940	2940	2940	2940	0
238	20250325	152800	373022655	2940	2940	2940	2940	0
239	20250325	152700	373022655	2940	2940	2940	2940	0
240	20250325	152600	373022655	2940	2940	2940	2940	0
241	20250325	152500	373022655	2940	2940	2940	2940	0
242	20250325	152400	373022655	2940	2940	2940	2940	0
243	20250325	152300	373022655	2940	2940	2940	2940	0
244	20250325	152200	373022655	2940	2940	2940	2940	0
245	20250325	152100	373022655	2940	2940	2940	2940	0
246	20250325	152000	373022655	2940	2940	2940	2940	0
247	20250325	151900	373022655	2940	2930	2945	2930	772
248	20250325	151800	370751625	2935	2945	2945	2935	765
249	20250325	151700	368500300	2945	2940	2950	2935	1285
250	20250325	151600	364718555	2940	2930	2940	2930	672
251	20250325	151500	362744965	2930	2945	2945	2930	205
252	20250325	151400	362144300	2930	2945	2945	2930	242
253	20250325	151300	361435225	2925	2925	2925	2925	315
254	20250325	151200	360513850	2945	2950	2950	2925	269
255	20250325	151100	359726980	2940	2940	2940	2935	1733
256	20250325	151000	354636950	2940	2940	2940	2940	0
257	20250325	150900	354636950	2940	2940	2940	2940	0
258	20250325	150800	354636950	2940	2940	2940	2940	94
259	20250325	150700	354360590	2945	2935	2945	2935	2
260	20250325	150600	354354710	2935	2940	2940	2935	243
261	20250325	150500	353640595	2940	2940	2940	2940	0
262	20250325	150400	353640595	2940	2940	2940	2940	0
263	20250325	150300	353640595	2940	2940	2940	2940	530
264	20250325	150200	352082395	2940	2940	2940	2940	126
265	20250325	150100	351711955	2945	2945	2945	2945	2
266	20250325	150000	351706065	2945	2945	2945	2945	5
267	20250325	145900	351691340	2940	2940	2940	2940	585
268	20250325	145800	349971440	2945	2945	2945	2945	0
269	20250325	145700	349971440	2945	2945	2945	2945	0
270	20250325	145600	349971440	2945	2945	2945	2945	1
271	20250325	145500	349968495	2940	2940	2940	2940	0
272	20250325	145400	349968495	2940	2950	2950	2940	5
273	20250325	145300	349953765	2950	2950	2950	2950	1
274	20250325	145200	349950815	2950	2950	2950	2950	1018
275	20250325	145100	346947715	2945	2945	2945	2945	776
276	20250325	145000	344662395	2945	2945	2945	2945	244
277	20250325	144900	343943815	2940	2940	2940	2940	1500
278	20250325	144800	339533815	2940	2940	2940	2940	0
279	20250325	144700	339533815	2940	2940	2940	2940	0
280	20250325	144600	339533815	2940	2940	2940	2940	0
281	20250325	144500	339533815	2940	2940	2940	2940	1
282	20250325	144400	339530875	2925	2925	2925	2925	4
283	20250325	144300	339519175	2930	2930	2930	2930	0
284	20250325	144200	339519175	2930	2930	2930	2930	0
285	20250325	144100	339519175	2930	2930	2930	2930	0
286	20250325	144000	339519175	2930	2930	2930	2930	717
287	20250325	143900	337418365	2930	2930	2930	2930	1
288	20250325	143800	337415435	2925	2925	2925	2925	50
289	20250325	143700	337269185	2915	2925	2925	2915	306
290	20250325	143600	336376695	2915	2920	2920	2915	60
291	20250325	143500	336201545	2930	2930	2930	2930	0
292	20250325	143400	336201545	2930	2930	2930	2930	0
293	20250325	143300	336201545	2930	2930	2930	2930	0
294	20250325	143200	336201545	2930	2930	2930	2930	20
295	20250325	143100	336142945	2920	2920	2920	2920	0
296	20250325	143000	336142945	2920	2920	2920	2920	30
297	20250325	142900	336055345	2910	2910	2910	2910	231
298	20250325	142800	335383135	2920	2920	2920	2920	20
299	20250325	142700	335324735	2915	2915	2915	2915	100
300	20250325	142600	335033235	2910	2915	2915	2910	20
301	20250325	142500	334975025	2910	2910	2910	2910	0
302	20250325	142400	334975025	2910	2920	2920	2910	1612
303	20250325	142300	330276170	2930	2930	2930	2930	0
304	20250325	142200	330276170	2930	2930	2930	2930	0
305	20250325	142100	330276170	2930	2930	2930	2930	0
306	20250325	142000	330276170	2930	2930	2930	2915	391
307	20250325	141900	329130870	2920	2920	2920	2920	76
308	20250325	141800	328908950	2920	2920	2920	2920	0
309	20250325	141700	328908950	2920	2920	2920	2920	0
310	20250325	141600	328908950	2920	2920	2920	2920	0
311	20250325	141500	328908950	2920	2915	2920	2915	50
312	20250325	141400	328763100	2920	2920	2920	2920	0
313	20250325	141300	328763100	2920	2920	2920	2920	845
314	20250325	141200	326295700	2940	2920	2940	2920	82
315	20250325	141100	326054640	2920	2920	2920	2920	0
316	20250325	141000	326054640	2920	2920	2920	2920	0
317	20250325	140900	326054640	2920	2940	2940	2920	14
318	20250325	140800	326013740	2940	2940	2940	2940	0
319	20250325	140700	326013740	2940	2920	2940	2920	343
320	20250325	140600	325008905	2915	2915	2915	2915	183
321	20250325	140500	324475460	2915	2910	2915	2910	418
322	20250325	140400	323258050	2905	2905	2905	2905	0
323	20250325	140300	323258050	2905	2905	2905	2905	0
324	20250325	140200	323258050	2905	2910	2910	2905	250
325	20250325	140100	322530685	2910	2910	2910	2910	274
326	20250325	140000	321733345	2910	2920	2920	2910	2786
327	20250325	135900	313619795	2935	2920	2935	2920	11
328	20250325	135800	313587660	2935	2915	2935	2915	971
329	20250325	135700	310757175	2920	2925	2925	2920	1820
330	20250325	135600	305442725	2935	2935	2935	2935	0
331	20250325	135500	305442725	2935	2935	2935	2935	1
332	20250325	135400	305439790	2920	2920	2920	2920	0
333	20250325	135300	305439790	2920	2935	2935	2920	200
334	20250325	135200	304855715	2935	2935	2935	2935	5
335	20250325	135100	304841040	2935	2935	2935	2935	0
336	20250325	135000	304841040	2935	2935	2935	2935	1
337	20250325	134900	304838105	2920	2920	2920	2920	190
338	20250325	134800	304283305	2935	2935	2935	2935	0
339	20250325	134700	304283305	2935	2935	2935	2935	0
340	20250325	134600	304283305	2935	2935	2935	2935	0
341	20250325	134500	304283305	2935	2920	2935	2920	197
342	20250325	134400	303708035	2935	2935	2935	2935	0
343	20250325	134300	303708035	2935	2920	2935	2920	101
344	20250325	134200	303413100	2935	2935	2935	2935	0
345	20250325	134100	303413100	2935	2935	2935	2935	0
346	20250325	134000	303413100	2935	2920	2935	2920	151
347	20250325	133900	302972165	2920	2920	2920	2920	300
348	20250325	133800	302096165	2935	2935	2935	2935	1
349	20250325	133700	302093230	2920	2935	2935	2920	101
350	20250325	133600	301798295	2925	2925	2925	2925	0
351	20250325	133500	301798295	2925	2925	2925	2925	272
352	20250325	133400	301002695	2925	2925	2925	2925	100
353	20250325	133300	300710195	2915	2925	2925	2915	239
354	20250325	133200	300013280	2925	2925	2925	2925	300
355	20250325	133100	299135780	2925	2925	2925	2925	0
356	20250325	133000	299135780	2925	2920	2925	2910	2783
357	20250325	132900	291024700	2935	2920	2935	2920	2
358	20250325	132800	291018845	2920	2925	2930	2920	1740
359	20250325	132700	285931345	2930	2930	2930	2930	2408
360	20250325	132600	278875905	2930	2935	2935	2930	331
361	20250325	132500	277905575	2935	2935	2935	2935	100
362	20250325	132400	277612075	2935	2930	2935	2930	2
363	20250325	132300	277606210	2930	2930	2930	2930	0
364	20250325	132200	277606210	2930	2930	2930	2930	384
365	20250325	132100	276481090	2935	2930	2935	2930	290
366	20250325	132000	275631305	2935	2935	2935	2935	13
367	20250325	131900	275593150	2930	2940	2940	2930	5189
368	20250325	131800	260362815	2940	2940	2940	2940	34
369	20250325	131700	260262855	2940	2940	2940	2940	0
370	20250325	131600	260262855	2940	2940	2940	2940	0
371	20250325	131500	260262855	2940	2940	2940	2940	30
372	20250325	131400	260174655	2940	2940	2940	2940	54
373	20250325	131300	260015895	2940	2940	2940	2940	26
374	20250325	131200	259939455	2945	2945	2945	2945	384
375	20250325	131100	258808575	2950	2950	2950	2950	0
376	20250325	131000	258808575	2950	2940	2950	2940	128
377	20250325	130900	258431255	2950	2950	2950	2950	0
378	20250325	130800	258431255	2950	2950	2950	2950	0
379	20250325	130700	258431255	2950	2950	2950	2950	0
380	20250325	130600	258431255	2950	2950	2950	2950	100
381	20250325	130500	258136255	2950	2950	2950	2950	0
382	20250325	130400	258136255	2950	2950	2950	2950	2597
383	20250325	130300	250475105	2935	2935	2935	2935	0
384	20250325	130200	250475105	2935	2935	2935	2935	0
385	20250325	130100	250475105	2935	2935	2935	2935	304
386	20250325	130000	249582865	2940	2940	2940	2940	494
387	20250325	125900	248130505	2940	2940	2940	2940	416
388	20250325	125800	246907465	2940	2940	2940	2940	20
389	20250325	125700	246848665	2940	2940	2940	2940	100
390	20250325	125600	246554665	2940	2940	2940	2940	0
391	20250325	125500	246554665	2940	2940	2940	2940	0
392	20250325	125400	246554665	2940	2950	2950	2940	1203
393	20250325	125300	243013435	2945	2945	2945	2945	25
394	20250325	125200	242939810	2945	2945	2945	2945	4
395	20250325	125100	242928030	2940	2940	2940	2940	247
396	20250325	125000	242201850	2940	2940	2940	2940	500
397	20250325	124900	240731850	2940	2940	2940	2940	0
398	20250325	124800	240731850	2940	2940	2940	2940	0
399	20250325	124700	240731850	2940	2940	2940	2940	100
400	20250325	124600	240437850	2940	2940	2940	2940	98
401	20250325	124500	240149730	2940	2940	2940	2940	220
402	20250325	124400	239502930	2945	2945	2945	2945	0
403	20250325	124300	239502930	2945	2945	2945	2945	223
404	20250325	124200	238846195	2945	2945	2945	2945	0
405	20250325	124100	238846195	2945	2945	2945	2945	0
406	20250325	124000	238846195	2945	2945	2945	2945	0
407	20250325	123900	238846195	2945	2945	2945	2945	0
408	20250325	123800	238846195	2945	2945	2945	2945	1181
409	20250325	123700	235368150	2945	2945	2945	2945	0
410	20250325	123600	235368150	2945	2945	2945	2945	0
411	20250325	123500	235368150	2945	2945	2945	2945	212
412	20250325	123400	234743810	2945	2945	2945	2945	88
413	20250325	123300	234484650	2945	2945	2945	2945	100
414	20250325	123200	234190150	2945	2945	2945	2945	0
415	20250325	123100	234190150	2945	2940	2945	2940	21
416	20250325	123000	234128405	2950	2950	2950	2950	48
417	20250325	122900	233986805	2950	2950	2950	2950	1
418	20250325	122800	233983855	2950	2950	2950	2950	51
419	20250325	122700	233833405	2950	2950	2950	2950	0
420	20250325	122600	233833405	2950	2950	2950	2950	0
421	20250325	122500	233833405	2950	2950	2950	2950	1
422	20250325	122400	233830455	2960	2960	2960	2960	1
423	20250325	122300	233827495	2960	2960	2960	2960	0
424	20250325	122200	233827495	2960	2960	2960	2960	0
425	20250325	122100	233827495	2960	2960	2960	2960	0
426	20250325	122000	233827495	2960	2960	2960	2960	0
427	20250325	121900	233827495	2960	2960	2960	2960	0
428	20250325	121800	233827495	2960	2960	2960	2960	17
429	20250325	121700	233777175	2960	2960	2960	2960	40
430	20250325	121600	233658775	2940	2945	2945	2940	917
431	20250325	121500	230962700	2945	2945	2945	2945	30
432	20250325	121400	230874350	2945	2945	2945	2945	500
433	20250325	121300	229401850	2950	2950	2950	2950	201
434	20250325	121200	228808900	2950	2950	2950	2950	0
435	20250325	121100	228808900	2950	2950	2950	2950	149
436	20250325	121000	228369350	2970	2970	2970	2970	0
437	20250325	120900	228369350	2970	2970	2970	2970	2
438	20250325	120800	228363410	2970	2970	2970	2970	0
439	20250325	120700	228363410	2970	2960	2970	2960	302
440	20250325	120600	227469470	2970	2960	2970	2950	4
441	20250325	120500	227457620	2970	2970	2970	2970	0
442	20250325	120400	227457620	2970	2945	2970	2945	2
443	20250325	120300	227451705	2945	2945	2945	2945	140
444	20250325	120200	227039405	2950	2950	2950	2950	0
445	20250325	120100	227039405	2950	2950	2950	2950	21
446	20250325	120000	226977455	2940	2955	2955	2940	1176
447	20250325	115900	223510065	2960	2960	2960	2960	0
448	20250325	115800	223510065	2960	2960	2960	2960	0
449	20250325	115700	223510065	2960	2960	2960	2960	0
450	20250325	115600	223510065	2960	2960	2960	2960	0
451	20250325	115500	223510065	2960	2960	2960	2960	20
452	20250325	115400	223450865	2955	2955	2955	2955	0
453	20250325	115300	223450865	2955	2955	2955	2955	500
454	20250325	115200	221973365	2955	2955	2955	2955	0
455	20250325	115100	221973365	2955	2955	2955	2955	0
456	20250325	115000	221973365	2955	2955	2955	2955	0
457	20250325	114900	221973365	2955	2955	2955	2955	0
458	20250325	114800	221973365	2955	2955	2955	2955	195
459	20250325	114700	221397140	2950	2950	2955	2950	669
460	20250325	114600	219423585	2950	2950	2950	2950	0
461	20250325	114500	219423585	2950	2950	2950	2950	0
462	20250325	114400	219423585	2950	2950	2950	2950	0
463	20250325	114300	219423585	2950	2950	2950	2950	300
464	20250325	114200	218538585	2950	2950	2950	2950	100
465	20250325	114100	218243585	2955	2955	2955	2955	500
466	20250325	114000	216766085	2960	2960	2960	2960	0
467	20250325	113900	216766085	2960	2960	2960	2960	0
468	20250325	113800	216766085	2960	2960	2960	2960	0
469	20250325	113700	216766085	2960	2960	2960	2960	10
470	20250325	113600	216736485	2965	2965	2965	2965	0
471	20250325	113500	216736485	2965	2965	2965	2965	0
472	20250325	113400	216736485	2965	2950	2965	2950	332
473	20250325	113300	215752135	2955	2955	2955	2955	10
474	20250325	113200	215722585	2955	2955	2955	2955	0
475	20250325	113100	215722585	2955	2955	2955	2955	0
476	20250325	113000	215722585	2955	2945	2965	2945	3
477	20250325	112900	215713720	2945	2945	2945	2945	100
478	20250325	112800	215419220	2965	2960	2965	2960	39
479	20250325	112700	215303595	2960	2960	2960	2960	90
480	20250325	112600	215037195	2960	2960	2960	2960	2
481	20250325	112500	215031275	2960	2945	2960	2945	260
482	20250325	112400	214262950	2960	2960	2960	2960	1
483	20250325	112300	214259990	2960	2960	2960	2960	0
484	20250325	112200	214259990	2960	2960	2960	2960	0
485	20250325	112100	214259990	2960	2960	2960	2960	0
486	20250325	112000	214259990	2960	2960	2960	2960	0
487	20250325	111900	214259990	2960	2950	2960	2945	1696
488	20250325	111800	209261400	2960	2960	2960	2960	113
489	20250325	111700	208926920	2950	2955	2960	2950	267
490	20250325	111600	208137965	2955	2955	2955	2950	559
491	20250325	111500	206487570	2950	2955	2960	2950	6676
492	20250325	111400	186768600	2955	2960	2960	2955	3385
493	20250325	111300	176757715	2965	2965	2965	2965	0
494	20250325	111200	176757715	2965	2965	2965	2965	3791
495	20250325	111100	165517400	2985	2985	2985	2985	0
496	20250325	111000	165517400	2985	2985	2985	2985	0
497	20250325	110900	165517400	2985	2985	2985	2985	0
498	20250325	110800	165517400	2985	2985	2985	2985	0
499	20250325	110700	165517400	2985	2970	2985	2970	3097
500	20250325	110600	156286095	2970	2970	2970	2970	0
501	20250325	110500	156286095	2970	2970	2970	2970	0
502	20250325	110400	156286095	2970	2970	2970	2970	0
503	20250325	110300	156286095	2970	2970	2970	2970	0
504	20250325	110200	156286095	2970	2970	2970	2970	10
505	20250325	110100	156256395	2965	2965	2965	2960	1973
506	20250325	110000	150414810	2965	2960	2965	2960	259
507	20250325	105900	149647170	2965	2970	2970	2965	2227
508	20250325	105800	143040085	2970	2970	2970	2970	5
509	20250325	105700	143025235	2970	2970	2970	2970	0
510	20250325	105600	143025235	2970	2970	2970	2970	0
511	20250325	105500	143025235	2970	2970	2975	2970	2214
512	20250325	105400	136449305	2975	2975	2975	2975	0
513	20250325	105300	136449305	2975	2975	2975	2975	0
514	20250325	105200	136449305	2975	2975	2975	2975	0
515	20250325	105100	136449305	2975	2975	2975	2975	0
516	20250325	105000	136449305	2975	2975	2975	2975	0
517	20250325	104900	136449305	2975	2975	2975	2975	0
518	20250325	104800	136449305	2975	2975	2975	2975	0
519	20250325	104700	136449305	2975	2975	2975	2975	0
520	20250325	104600	136449305	2975	2975	2975	2975	60
521	20250325	104500	136270805	2970	2970	2970	2970	2
522	20250325	104400	136264865	2975	2975	2975	2975	150
523	20250325	104300	135818615	2980	2980	2980	2980	510
524	20250325	104200	134298815	2970	2975	2975	2970	484
525	20250325	104100	132861320	2975	2975	2975	2975	53
526	20250325	104000	132703645	2975	2975	2975	2975	0
527	20250325	103900	132703645	2975	2975	2975	2975	0
528	20250325	103800	132703645	2975	2975	2975	2975	287
529	20250325	103700	131849820	2985	2985	2985	2985	0
530	20250325	103600	131849820	2985	2985	2985	2985	0
531	20250325	103500	131849820	2985	2985	2985	2985	2
532	20250325	103400	131843850	2985	2985	2985	2985	0
533	20250325	103300	131843850	2985	2975	2985	2975	2
534	20250325	103200	131837890	2975	2975	2975	2975	0
535	20250325	103100	131837890	2975	2975	2975	2975	0
536	20250325	103000	131837890	2975	2980	2980	2975	1500
537	20250325	102900	127371065	2985	2985	2985	2985	2
538	20250325	102800	127365095	2985	2985	2985	2985	0
539	20250325	102700	127365095	2985	2985	2985	2985	0
540	20250325	102600	127365095	2985	2985	2985	2985	0
541	20250325	102500	127365095	2985	2985	2985	2985	0
542	20250325	102400	127365095	2985	2985	2985	2985	0
543	20250325	102300	127365095	2985	2985	2985	2985	50
544	20250325	102200	127215845	2985	2985	2985	2985	0
545	20250325	102100	127215845	2985	2985	2985	2985	451
546	20250325	102000	125869610	2985	2985	2985	2985	0
547	20250325	101900	125869610	2985	2985	2985	2985	0
548	20250325	101800	125869610	2985	2985	2985	2985	0
549	20250325	101700	125869610	2985	2985	2985	2985	0
550	20250325	101600	125869610	2985	2985	2985	2985	300
551	20250325	101500	124974110	2985	2985	2985	2985	233
552	20250325	101400	124278605	2990	2990	2990	2990	1000
553	20250325	101300	121288605	2990	2990	2990	2990	5
554	20250325	101200	121273655	2980	2990	2990	2980	146
555	20250325	101100	120838405	2990	2990	2990	2990	0
556	20250325	101000	120838405	2990	2990	2990	2990	2
557	20250325	100900	120832425	2985	2985	2985	2985	0
558	20250325	100800	120832425	2985	2985	2985	2985	200
559	20250325	100700	120235425	2985	2985	2985	2980	704
560	20250325	100600	118134380	2985	2985	2985	2985	0
561	20250325	100500	118134380	2985	2985	2985	2985	1619
562	20250325	100400	113301665	2985	2985	2985	2985	0
563	20250325	100300	113301665	2985	2985	2985	2985	200
564	20250325	100200	112704665	2985	2985	2985	2985	0
565	20250325	100100	112704665	2985	2980	2985	2980	40
566	20250325	100000	112585460	2980	2980	2980	2980	0
567	20250325	095900	112585460	2980	2980	2980	2980	1
568	20250325	095800	112582480	2980	2980	2980	2980	600
569	20250325	095700	110794480	2980	2975	2980	2975	12
570	20250325	095600	110758725	2975	2975	2975	2975	1
571	20250325	095500	110755750	2975	2975	2975	2975	0
572	20250325	095400	110755750	2975	2975	2975	2975	0
573	20250325	095300	110755750	2975	2975	2975	2975	0
574	20250325	095200	110755750	2975	2975	2975	2975	2
575	20250325	095100	110749800	2975	2975	2975	2975	75
576	20250325	095000	110526675	2980	2980	2980	2980	1
577	20250325	094900	110523695	2980	2980	2980	2980	4
578	20250325	094800	110511775	2980	2980	2980	2980	10
579	20250325	094700	110481975	2980	2980	2980	2980	3474
580	20250325	094600	100129455	2980	2980	2980	2980	5
581	20250325	094500	100114555	2980	2980	2980	2980	57
582	20250325	094400	99944695	2975	2965	2975	2965	4679
583	20250325	094300	86025230	2970	2965	2970	2965	294
584	20250325	094200	85153495	2970	2970	2970	2970	3
585	20250325	094100	85144585	2970	2970	2970	2970	0
586	20250325	094000	85144585	2970	2970	2970	2970	9
587	20250325	093900	85117855	2980	2960	2980	2960	168
588	20250325	093800	84619550	2970	2970	2970	2970	0
589	20250325	093700	84619550	2970	2970	2970	2970	278
590	20250325	093600	83793890	2965	2970	2970	2965	53
591	20250325	093500	83636495	2960	2960	2970	2960	66
592	20250325	093400	83441125	2960	2965	2965	2960	60
593	20250325	093300	83263440	2965	2965	2965	2965	501
594	20250325	093200	81777975	2965	2970	2970	2960	306
595	20250325	093100	80871135	2965	2965	2965	2965	101
596	20250325	093000	80571670	2965	2965	2970	2965	459
597	20250325	092900	79210705	2965	2970	2970	2965	1239
598	20250325	092800	75534075	2980	2980	2980	2980	4
599	20250325	092700	75522155	2985	2985	2985	2985	0
600	20250325	092600	75522155	2985	2985	2985	2980	3031
601	20250325	092500	66474625	2980	2975	2985	2970	3535
602	20250325	092400	55967600	2975	2980	2980	2975	199
603	20250325	092300	55374825	2985	2975	2985	2975	461
604	20250325	092200	54003250	2975	2975	2975	2975	141
605	20250325	092100	53583775	2975	2970	2975	2970	141
606	20250325	092000	53164700	2975	2975	2975	2975	0
607	20250325	091900	53164700	2975	2975	2975	2975	58
608	20250325	091800	52992150	2990	2985	2990	2980	2596
609	20250325	091700	45234470	2985	2985	2985	2985	0
610	20250325	091600	45234470	2985	2985	2985	2985	640
611	20250325	091500	43324070	2970	2970	2970	2960	1769
612	20250325	091400	38071040	2970	2970	2970	2970	0
613	20250325	091300	38071040	2970	2980	2980	2970	352
614	20250325	091200	37024800	2970	2970	2970	2970	0
615	20250325	091100	37024800	2970	2970	2970	2970	0
616	20250325	091000	37024800	2970	2975	2975	2970	2395
617	20250325	090900	29911370	2975	2975	2975	2975	191
618	20250325	090800	29343145	2975	2980	2980	2975	610
619	20250325	090700	27526985	2990	2990	2990	2990	3396
620	20250325	090600	17372945	2990	2990	2990	2990	50
621	20250325	090500	17223445	2990	2980	2990	2970	188
622	20250325	090400	16664725	2980	3005	3010	2980	1904
623	20250325	090300	10961760	3005	3005	3005	2985	250
624	20250325	090200	10211760	3005	2980	3005	2980	564
625	20250325	090100	8524140	2980	2970	2980	2970	22
626	20250325	090000	8458700	2970	2960	3005	2960	2854