KissMeData/008250/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	185100	131356700	4985	4985	4985	4985	1042
3	20250325	185000	131356700	4985	4985	4985	4985	0
4	20250325	184900	131356700	4985	4985	4985	4985	0
5	20250325	184800	131356700	4985	4985	4985	4985	0
6	20250325	184700	131356700	4985	4985	4985	4985	0
7	20250325	184600	131356700	4985	4985	4985	4985	0
8	20250325	184500	131356700	4985	4985	4985	4985	0
9	20250325	184400	131356700	4985	4985	4985	4985	0
10	20250325	184300	131356700	4985	4985	4985	4985	0
11	20250325	184200	131356700	4985	4985	4985	4985	0
12	20250325	184100	131356700	4985	4985	4985	4985	0
13	20250325	184000	131356700	4985	4985	4985	4985	0
14	20250325	183900	131356700	4985	4985	4985	4985	0
15	20250325	183800	131356700	4985	4985	4985	4985	0
16	20250325	183700	131356700	4985	4985	4985	4985	0
17	20250325	183600	131356700	4985	4985	4985	4985	0
18	20250325	183500	131356700	4985	4985	4985	4985	0
19	20250325	183400	131356700	4985	4985	4985	4985	0
20	20250325	183300	131356700	4985	4985	4985	4985	0
21	20250325	183200	131356700	4985	4985	4985	4985	0
22	20250325	183100	131356700	4985	4985	4985	4985	0
23	20250325	183000	131356700	4985	4985	4985	4985	0
24	20250325	182900	131356700	4985	4985	4985	4985	0
25	20250325	182800	131356700	4985	4985	4985	4985	0
26	20250325	182700	131356700	4985	4985	4985	4985	0
27	20250325	182600	131356700	4985	4985	4985	4985	0
28	20250325	182500	131356700	4985	4985	4985	4985	0
29	20250325	182400	131356700	4985	4985	4985	4985	0
30	20250325	182300	131356700	4985	4985	4985	4985	0
31	20250325	182200	131356700	4985	4985	4985	4985	0
32	20250325	182100	131356700	4985	4985	4985	4985	1042
33	20250325	182000	131356700	4985	4985	4985	4985	0
34	20250325	181900	131356700	4985	4985	4985	4985	0
35	20250325	181800	131356700	4985	4985	4985	4985	0
36	20250325	181700	131356700	4985	4985	4985	4985	0
37	20250325	181600	131356700	4985	4985	4985	4985	0
38	20250325	181500	131356700	4985	4985	4985	4985	0
39	20250325	181400	131356700	4985	4985	4985	4985	0
40	20250325	181300	131356700	4985	4985	4985	4985	0
41	20250325	181200	131356700	4985	4985	4985	4985	0
42	20250325	181100	131356700	4985	4985	4985	4985	0
43	20250325	181000	131356700	4985	4985	4985	4985	0
44	20250325	180900	131356700	4985	4985	4985	4985	0
45	20250325	180800	131356700	4985	4985	4985	4985	0
46	20250325	180700	131356700	4985	4985	4985	4985	0
47	20250325	180600	131356700	4985	4985	4985	4985	0
48	20250325	180500	131356700	4985	4985	4985	4985	0
49	20250325	180400	131356700	4985	4985	4985	4985	0
50	20250325	180300	131356700	4985	4985	4985	4985	0
51	20250325	180200	131356700	4985	4985	4985	4985	0
52	20250325	180100	131356700	4985	4985	4985	4985	0
53	20250325	180000	131356700	4985	4985	4985	4985	0
54	20250325	175900	131356700	4985	4985	4985	4985	0
55	20250325	175800	131356700	4985	4985	4985	4985	0
56	20250325	175700	131356700	4985	4985	4985	4985	0
57	20250325	175600	131356700	4985	4985	4985	4985	0
58	20250325	175500	131356700	4985	4985	4985	4985	0
59	20250325	175400	131356700	4985	4985	4985	4985	0
60	20250325	175300	131356700	4985	4985	4985	4985	0
61	20250325	175200	131356700	4985	4985	4985	4985	0
62	20250325	175100	131356700	4985	4985	4985	4985	1042
63	20250325	175000	131356700	4985	4985	4985	4985	0
64	20250325	174900	131356700	4985	4985	4985	4985	0
65	20250325	174800	131356700	4985	4985	4985	4985	0
66	20250325	174700	131356700	4985	4985	4985	4985	0
67	20250325	174600	131356700	4985	4985	4985	4985	0
68	20250325	174500	131356700	4985	4985	4985	4985	0
69	20250325	174400	131356700	4985	4985	4985	4985	0
70	20250325	174300	131356700	4985	4985	4985	4985	0
71	20250325	174200	131356700	4985	4985	4985	4985	0
72	20250325	174100	131356700	4985	4985	4985	4985	0
73	20250325	174000	131356700	4985	4985	4985	4985	0
74	20250325	173900	131356700	4985	4985	4985	4985	0
75	20250325	173800	131356700	4985	4985	4985	4985	0
76	20250325	173700	131356700	4985	4985	4985	4985	0
77	20250325	173600	131356700	4985	4985	4985	4985	0
78	20250325	173500	131356700	4985	4985	4985	4985	0
79	20250325	173400	131356700	4985	4985	4985	4985	0
80	20250325	173300	131356700	4985	4985	4985	4985	0
81	20250325	173200	131356700	4985	4985	4985	4985	0
82	20250325	173100	131356700	4985	4985	4985	4985	0
83	20250325	173000	131356700	4985	4985	4985	4985	0
84	20250325	172900	131356700	4985	4985	4985	4985	0
85	20250325	172800	131356700	4985	4985	4985	4985	0
86	20250325	172700	131356700	4985	4985	4985	4985	0
87	20250325	172600	131356700	4985	4985	4985	4985	0
88	20250325	172500	131356700	4985	4985	4985	4985	0
89	20250325	172400	131356700	4985	4985	4985	4985	0
90	20250325	172300	131356700	4985	4985	4985	4985	0
91	20250325	172200	131356700	4985	4985	4985	4985	0
92	20250325	172100	131356700	4985	4985	4985	4985	1042
93	20250325	172000	131356700	4985	4985	4985	4985	0
94	20250325	171900	131356700	4985	4985	4985	4985	0
95	20250325	171800	131356700	4985	4985	4985	4985	0
96	20250325	171700	131356700	4985	4985	4985	4985	0
97	20250325	171600	131356700	4985	4985	4985	4985	0
98	20250325	171500	131356700	4985	4985	4985	4985	0
99	20250325	171400	131356700	4985	4985	4985	4985	0
100	20250325	171300	131356700	4985	4985	4985	4985	0
101	20250325	171200	131356700	4985	4985	4985	4985	0
102	20250325	171100	131356700	4985	4985	4985	4985	0
103	20250325	171000	131356700	4985	4985	4985	4985	0
104	20250325	170900	131356700	4985	4985	4985	4985	0
105	20250325	170800	131356700	4985	4985	4985	4985	0
106	20250325	170700	131356700	4985	4985	4985	4985	0
107	20250325	170600	131356700	4985	4985	4985	4985	0
108	20250325	170500	131356700	4985	4985	4985	4985	0
109	20250325	170400	131356700	4985	4985	4985	4985	0
110	20250325	170300	131356700	4985	4985	4985	4985	0
111	20250325	170200	131356700	4985	4985	4985	4985	0
112	20250325	170100	131356700	4985	4985	4985	4985	0
113	20250325	170000	131356700	4985	4985	4985	4985	0
114	20250325	165900	131356700	4985	4985	4985	4985	0
115	20250325	165800	131356700	4985	4985	4985	4985	0
116	20250325	165700	131356700	4985	4985	4985	4985	0
117	20250325	165600	131356700	4985	4985	4985	4985	0
118	20250325	165500	131356700	4985	4985	4985	4985	0
119	20250325	165400	131356700	4985	4985	4985	4985	0
120	20250325	165300	131356700	4985	4985	4985	4985	0
121	20250325	165200	131356700	4985	4985	4985	4985	0
122	20250325	165100	131356700	4985	4985	4985	4985	1042
123	20250325	165000	131356700	4985	4985	4985	4985	0
124	20250325	164900	131356700	4985	4985	4985	4985	0
125	20250325	164800	131356700	4985	4985	4985	4985	0
126	20250325	164700	131356700	4985	4985	4985	4985	0
127	20250325	164600	131356700	4985	4985	4985	4985	0
128	20250325	164500	131356700	4985	4985	4985	4985	0
129	20250325	164400	131356700	4985	4985	4985	4985	0
130	20250325	164300	131356700	4985	4985	4985	4985	0
131	20250325	164200	131356700	4985	4985	4985	4985	0
132	20250325	164100	131356700	4985	4985	4985	4985	0
133	20250325	164000	131356700	4985	4985	4985	4985	0
134	20250325	163900	131356700	4985	4985	4985	4985	0
135	20250325	163800	131356700	4985	4985	4985	4985	0
136	20250325	163700	131356700	4985	4985	4985	4985	0
137	20250325	163600	131356700	4985	4985	4985	4985	0
138	20250325	163500	131356700	4985	4985	4985	4985	0
139	20250325	163400	131356700	4985	4985	4985	4985	0
140	20250325	163300	131356700	4985	4985	4985	4985	0
141	20250325	163200	131356700	4985	4985	4985	4985	0
142	20250325	163100	131356700	4985	4985	4985	4985	0
143	20250325	163000	131356700	4985	4985	4985	4985	0
144	20250325	162900	131356700	4985	4985	4985	4985	0
145	20250325	162800	131356700	4985	4985	4985	4985	0
146	20250325	162700	131356700	4985	4985	4985	4985	0
147	20250325	162600	131356700	4985	4985	4985	4985	0
148	20250325	162500	131356700	4985	4985	4985	4985	0
149	20250325	162400	131356700	4985	4985	4985	4985	0
150	20250325	162300	131356700	4985	4985	4985	4985	0
151	20250325	162200	131356700	4985	4985	4985	4985	0
152	20250325	162100	131356700	4985	4985	4985	4985	1042
153	20250325	162000	131356700	4985	4985	4985	4985	0
154	20250325	161900	131356700	4985	4985	4985	4985	0
155	20250325	161800	131356700	4985	4985	4985	4985	0
156	20250325	161700	131356700	4985	4985	4985	4985	0
157	20250325	161600	131356700	4985	4985	4985	4985	0
158	20250325	161500	131356700	4985	4985	4985	4985	0
159	20250325	161400	131356700	4985	4985	4985	4985	0
160	20250325	161300	131356700	4985	4985	4985	4985	0
161	20250325	161200	131356700	4985	4985	4985	4985	0
162	20250325	161100	131356700	4985	4985	4985	4985	0
163	20250325	161000	131356700	4985	4985	4985	4985	0
164	20250325	160900	131356700	4985	4985	4985	4985	0
165	20250325	160800	131356700	4985	4985	4985	4985	0
166	20250325	160700	131356700	4985	4985	4985	4985	0
167	20250325	160600	131356700	4985	4985	4985	4985	0
168	20250325	160500	131356700	4985	4985	4985	4985	0
169	20250325	160400	131356700	4985	4985	4985	4985	0
170	20250325	160300	131356700	4985	4985	4985	4985	0
171	20250325	160200	131356700	4985	4985	4985	4985	0
172	20250325	160100	131356700	4985	4985	4985	4985	0
173	20250325	160000	131356700	4985	4985	4985	4985	0
174	20250325	155900	131356700	4985	4985	4985	4985	0
175	20250325	155800	131356700	4985	4985	4985	4985	0
176	20250325	155700	131356700	4985	4985	4985	4985	0
177	20250325	155600	131356700	4985	4985	4985	4985	0
178	20250325	155500	131356700	4985	4985	4985	4985	0
179	20250325	155400	131356700	4985	4985	4985	4985	0
180	20250325	155300	131356700	4985	4985	4985	4985	0
181	20250325	155200	131356700	4985	4985	4985	4985	0
182	20250325	155100	131356700	4985	4985	4985	4985	1042
183	20250325	155000	131356700	4985	4985	4985	4985	0
184	20250325	154900	131356700	4985	4985	4985	4985	0
185	20250325	154800	131356700	4985	4985	4985	4985	0
186	20250325	154700	131356700	4985	4985	4985	4985	0
187	20250325	154600	131356700	4985	4985	4985	4985	0
188	20250325	154500	131356700	4985	4985	4985	4985	0
189	20250325	154400	131356700	4985	4985	4985	4985	0
190	20250325	154300	131356700	4985	4985	4985	4985	0
191	20250325	154200	131356700	4985	4985	4985	4985	0
192	20250325	154100	131356700	4985	4985	4985	4985	0
193	20250325	154000	131356700	4985	4985	4985	4985	0
194	20250325	153900	131356700	4985	4985	4985	4985	0
195	20250325	153800	131356700	4985	4985	4985	4985	0
196	20250325	153700	131356700	4985	4985	4985	4985	0
197	20250325	153600	131356700	4985	4985	4985	4985	0
198	20250325	153500	131356700	4985	4985	4985	4985	0
199	20250325	153400	131356700	4985	4985	4985	4985	0
200	20250325	153300	131356700	4985	4985	4985	4985	0
201	20250325	153200	131356700	4985	4985	4985	4985	0
202	20250325	153100	131356700	4985	4985	4985	4985	0
203	20250325	153000	131356700	4985	4985	4985	4985	1042
204	20250325	152900	126162330	4980	4980	4980	4980	0
205	20250325	152800	126162330	4980	4980	4980	4980	0
206	20250325	152700	126162330	4980	4980	4980	4980	0
207	20250325	152600	126162330	4980	4980	4980	4980	0
208	20250325	152500	126162330	4980	4980	4980	4980	0
209	20250325	152400	126162330	4980	4980	4980	4980	0
210	20250325	152300	126162330	4980	4980	4980	4980	0
211	20250325	152200	126162330	4980	4980	4980	4980	0
212	20250325	152100	126162330	4980	4980	4980	4980	0
213	20250325	152000	126162330	4980	4980	4980	4980	0
214	20250325	151900	126162330	4980	4980	4980	4980	0
215	20250325	151800	126162330	4980	4980	4980	4980	0
216	20250325	151700	126162330	4980	4980	4980	4980	0
217	20250325	151600	126162330	4980	4980	4980	4980	0
218	20250325	151500	126162330	4980	4980	4980	4980	4
219	20250325	151400	126142410	4980	4980	4980	4980	28
220	20250325	151300	126002970	4975	4975	4975	4975	24
221	20250325	151200	125883570	4980	4980	4980	4980	20
222	20250325	151100	125783970	4980	4980	4980	4980	0
223	20250325	151000	125783970	4980	4980	4980	4975	82
224	20250325	150900	125375615	4975	4975	4975	4975	1
225	20250325	150800	125370640	4975	4975	4975	4975	0
226	20250325	150700	125370640	4975	4975	4975	4975	1
227	20250325	150600	125365665	4980	4980	4980	4980	30
228	20250325	150500	125216265	4975	4975	4975	4975	1
229	20250325	150400	125211290	4975	4975	4975	4975	1
230	20250325	150300	125206315	4980	4980	4980	4980	1
231	20250325	150200	125201335	4980	4975	4980	4975	2
232	20250325	150100	125191380	4975	4975	4975	4975	0
233	20250325	150000	125191380	4975	4975	4975	4975	1
234	20250325	145900	125186405	4975	4975	4975	4975	469
235	20250325	145800	122853130	4975	4975	4975	4975	0
236	20250325	145700	122853130	4975	4975	4975	4975	1
237	20250325	145600	122848155	4975	4975	4975	4975	1
238	20250325	145500	122843180	4975	4975	4975	4975	1
239	20250325	145400	122838205	4975	4980	4980	4975	102
240	20250325	145300	122330250	4975	4975	4975	4975	1
241	20250325	145200	122325275	4975	4975	4975	4975	1
242	20250325	145100	122320300	4975	4980	4980	4975	2
243	20250325	145000	122310345	4975	4975	4975	4975	0
244	20250325	144900	122310345	4975	4975	4975	4975	457
245	20250325	144800	120036770	4980	4980	4980	4980	0
246	20250325	144700	120036770	4980	4980	4980	4975	216
247	20250325	144600	118961170	4975	4975	4975	4975	1
248	20250325	144500	118956195	4980	4980	4980	4980	0
249	20250325	144400	118956195	4980	4980	4980	4980	538
250	20250325	144300	116276955	4985	4980	4985	4980	2
251	20250325	144200	116266990	4980	4980	4980	4980	0
252	20250325	144100	116266990	4980	4980	4980	4980	1
253	20250325	144000	116262010	4980	4980	4980	4980	0
254	20250325	143900	116262010	4980	4980	4980	4980	1
255	20250325	143800	116257030	4980	4980	4980	4980	1
256	20250325	143700	116252050	4980	4980	4980	4980	0
257	20250325	143600	116252050	4980	4980	4980	4980	1
258	20250325	143500	116247070	4980	4980	4980	4980	0
259	20250325	143400	116247070	4980	4980	4980	4980	1
260	20250325	143300	116242090	4980	4980	4980	4980	1
261	20250325	143200	116237110	4980	4980	4980	4980	0
262	20250325	143100	116237110	4980	4980	4980	4980	1
263	20250325	143000	116232130	4980	4980	4980	4980	0
264	20250325	142900	116232130	4980	4980	4980	4980	81
265	20250325	142800	115828750	4980	4980	4980	4980	1
266	20250325	142700	115823770	4980	4980	4980	4980	0
267	20250325	142600	115823770	4980	4980	4980	4980	1
268	20250325	142500	115818790	4980	4980	4980	4980	1
269	20250325	142400	115813810	4985	4985	4985	4985	81
270	20250325	142300	115410025	4980	4980	4980	4980	1
271	20250325	142200	115405045	4975	4975	4975	4975	0
272	20250325	142100	115405045	4975	4975	4975	4975	1
273	20250325	142000	115400070	4975	4975	4975	4975	1
274	20250325	141900	115395095	4975	4975	4975	4975	49
275	20250325	141800	115151320	4975	4975	4975	4975	1
276	20250325	141700	115146345	4975	4975	4975	4975	0
277	20250325	141600	115146345	4975	4975	4975	4975	1
278	20250325	141500	115141370	4975	4990	4990	4975	51
279	20250325	141400	114886895	4975	4975	4975	4975	0
280	20250325	141300	114886895	4975	4975	4975	4975	1
281	20250325	141200	114881920	4975	4975	4975	4975	1
282	20250325	141100	114876945	4990	4990	4990	4990	0
283	20250325	141000	114876945	4990	4990	4990	4975	7
284	20250325	140900	114842030	4975	4975	4975	4975	0
285	20250325	140800	114842030	4975	4975	4975	4975	1
286	20250325	140700	114837055	4975	4975	4975	4975	1
287	20250325	140600	114832080	4980	4980	4980	4980	8
288	20250325	140500	114792240	4980	4975	4980	4975	21
289	20250325	140400	114687665	4980	4980	4980	4980	293
290	20250325	140300	113228525	4980	4980	4980	4980	1
291	20250325	140200	113223545	4980	4980	4980	4980	1
292	20250325	140100	113218565	4980	4980	4980	4980	0
293	20250325	140000	113218565	4980	4980	4980	4980	14
294	20250325	135900	113148845	4985	4985	4985	4985	139
295	20250325	135800	112455930	4985	4985	4985	4985	1
296	20250325	135700	112450945	4980	4980	4980	4980	1
297	20250325	135600	112445965	4985	4985	4985	4985	135
298	20250325	135500	111772990	4980	4980	4980	4980	2
299	20250325	135400	111763030	4980	4980	4980	4980	1
300	20250325	135300	111758050	4980	4980	4980	4980	0
301	20250325	135200	111758050	4980	4980	4980	4980	1
302	20250325	135100	111753070	4975	4975	4975	4975	0
303	20250325	135000	111753070	4975	4975	4975	4975	1
304	20250325	134900	111748095	4975	4985	4985	4975	927
305	20250325	134800	107132492	4985	4985	4985	4985	0
306	20250325	134700	107132492	4985	4985	4985	4985	1
307	20250325	134600	107127507	4985	4985	4985	4985	0
308	20250325	134500	107127507	4985	4985	4985	4985	813
309	20250325	134400	103074702	4985	4985	4985	4985	1
310	20250325	134300	103069717	4990	4990	4990	4990	121
311	20250325	134200	102465927	4985	4990	4990	4985	3
312	20250325	134100	102450967	4990	4995	4995	4990	1646
313	20250325	134000	94229795	4995	4995	4995	4995	0
314	20250325	133900	94229795	4995	5000	5000	4995	562
315	20250325	133800	91419800	5000	5000	5000	5000	802
316	20250325	133700	87409800	5000	5000	5000	5000	1
317	20250325	133600	87404800	5000	5000	5000	5000	1
318	20250325	133500	87399800	5010	5010	5010	5010	2
319	20250325	133400	87389780	5000	5000	5000	5000	1
320	20250325	133300	87384780	5000	5000	5000	5000	0
321	20250325	133200	87384780	5000	5000	5000	5000	1
322	20250325	133100	87379780	5000	5000	5000	5000	1
323	20250325	133000	87374780	5000	5000	5000	5000	0
324	20250325	132900	87374780	5000	5000	5000	5000	1
325	20250325	132800	87369780	5000	5000	5000	5000	0
326	20250325	132700	87369780	5000	5000	5000	5000	1
327	20250325	132600	87364780	5000	5000	5000	5000	1
328	20250325	132500	87359780	5010	5010	5010	5010	19
329	20250325	132400	87264590	5010	5000	5010	5000	20
330	20250325	132300	87164400	5000	5000	5000	5000	1
331	20250325	132200	87159400	5000	5000	5000	5000	0
332	20250325	132100	87159400	5000	5000	5000	5000	1
333	20250325	132000	87154400	5000	5000	5000	5000	0
334	20250325	131900	87154400	5000	5010	5010	5000	3
335	20250325	131800	87139380	5000	5000	5000	5000	1
336	20250325	131700	87134380	5000	5000	5000	5000	0
337	20250325	131600	87134380	5000	5010	5010	5000	2
338	20250325	131500	87124370	5000	5000	5000	5000	0
339	20250325	131400	87124370	5000	5000	5000	5000	1
340	20250325	131300	87119370	5000	5000	5000	5000	1
341	20250325	131200	87114370	5000	5000	5000	5000	0
342	20250325	131100	87114370	5000	5000	5000	5000	1
343	20250325	131000	87109370	5000	5000	5000	5000	1
344	20250325	130900	87104370	5000	5000	5000	5000	42
345	20250325	130800	86894370	5000	5000	5000	5000	1
346	20250325	130700	86889370	5000	5000	5000	5000	0
347	20250325	130600	86889370	5000	5000	5000	5000	1
348	20250325	130500	86884370	5000	5000	5000	5000	1
349	20250325	130400	86879370	5000	5000	5000	5000	0
350	20250325	130300	86879370	5000	5000	5000	5000	1
351	20250325	130200	86874370	5000	5000	5000	5000	0
352	20250325	130100	86874370	5000	5000	5000	5000	1
353	20250325	130000	86869370	5000	5000	5000	5000	1
354	20250325	125900	86864370	5000	5000	5000	5000	0
355	20250325	125800	86864370	5000	5000	5000	5000	1
356	20250325	125700	86859370	5000	5000	5000	5000	0
357	20250325	125600	86859370	5000	5000	5000	5000	1
358	20250325	125500	86854370	5000	5030	5030	5000	2
359	20250325	125400	86844340	5000	5000	5000	5000	0
360	20250325	125300	86844340	5000	5000	5000	5000	1
361	20250325	125200	86839340	5000	5000	5000	5000	1
362	20250325	125100	86834340	5000	5000	5000	5000	0
363	20250325	125000	86834340	5000	5000	5000	5000	1
364	20250325	124900	86829340	5010	5010	5010	5010	514
365	20250325	124800	84254200	5000	5000	5000	5000	1
366	20250325	124700	84249200	5000	5000	5000	5000	1
367	20250325	124600	84244200	5000	5000	5000	5000	0
368	20250325	124500	84244200	5000	5000	5000	5000	1
369	20250325	124400	84239200	5010	5010	5010	5010	433
370	20250325	124300	82069870	5010	5010	5010	5010	1
371	20250325	124200	82064860	5010	5010	5010	5010	1
372	20250325	124100	82059850	5010	5010	5010	5010	0
373	20250325	124000	82059850	5010	5010	5010	5010	191
374	20250325	123900	81102940	5020	5010	5020	5010	11
375	20250325	123800	81047730	5010	5010	5010	5010	0
376	20250325	123700	81047730	5010	5000	5010	5000	51
377	20250325	123600	80792230	5010	5010	5010	5010	80
378	20250325	123500	80391430	5000	5000	5000	5000	1
379	20250325	123400	80386430	5010	5020	5020	5010	2842
380	20250325	123300	66121560	5030	5030	5030	5030	1036
381	20250325	123200	60910480	5030	5040	5040	5030	201
382	20250325	123100	59897450	5030	5030	5030	5030	0
383	20250325	123000	59897450	5030	5030	5030	5030	1
384	20250325	122900	59892420	5030	5030	5030	5030	1
385	20250325	122800	59887390	5030	5030	5030	5030	0
386	20250325	122700	59887390	5030	5030	5030	5030	1
387	20250325	122600	59882360	5030	5030	5030	5030	0
388	20250325	122500	59882360	5030	5030	5030	5030	1
389	20250325	122400	59877330	5030	5030	5030	5030	1
390	20250325	122300	59872300	5030	5030	5030	5030	0
391	20250325	122200	59872300	5030	5030	5030	5030	1
392	20250325	122100	59867270	5030	5030	5030	5030	1
393	20250325	122000	59862240	5030	5030	5030	5030	0
394	20250325	121900	59862240	5030	5030	5030	5030	1
395	20250325	121800	59857210	5030	5030	5030	5030	100
396	20250325	121700	59354210	5030	5030	5030	5030	1
397	20250325	121600	59349180	5030	5030	5030	5030	2
398	20250325	121500	59339120	5030	5030	5030	5030	0
399	20250325	121400	59339120	5030	5030	5030	5030	1
400	20250325	121300	59334090	5030	5030	5030	5030	0
401	20250325	121200	59334090	5030	5030	5030	5030	1
402	20250325	121100	59329060	5050	5030	5050	5030	101
403	20250325	121000	58819030	5030	5030	5030	5030	0
404	20250325	120900	58819030	5030	5030	5030	5030	1
405	20250325	120800	58814000	5030	5030	5030	5030	1
406	20250325	120700	58808970	5030	5030	5030	5030	0
407	20250325	120600	58808970	5030	5030	5030	5030	1
408	20250325	120500	58803940	5030	5030	5030	5030	0
409	20250325	120400	58803940	5030	5030	5030	5030	1
410	20250325	120300	58798910	5030	5030	5030	5030	11
411	20250325	120200	58743580	5030	5030	5030	5030	76
412	20250325	120100	58361300	5030	5030	5030	5030	1
413	20250325	120000	58356270	5030	5030	5030	5030	0
414	20250325	115900	58356270	5030	5030	5030	5030	1
415	20250325	115800	58351240	5030	5030	5030	5030	1
416	20250325	115700	58346210	5030	5030	5030	5030	0
417	20250325	115600	58346210	5030	5030	5030	5030	1
418	20250325	115500	58341180	5050	5030	5050	5030	51
419	20250325	115400	58083650	5030	5030	5030	5030	1
420	20250325	115300	58078620	5030	5030	5030	5030	1
421	20250325	115200	58073590	5050	5050	5050	5050	2
422	20250325	115100	58063490	5030	5030	5030	5030	1
423	20250325	115000	58058460	5030	5030	5030	5030	1
424	20250325	114900	58053430	5030	5030	5030	5030	0
425	20250325	114800	58053430	5030	5030	5030	5030	1
426	20250325	114700	58048400	5040	5040	5040	5040	9
427	20250325	114600	58003040	5040	5040	5040	5040	101
428	20250325	114500	57494000	5030	5030	5030	5030	1
429	20250325	114400	57488970	5030	5030	5030	5030	0
430	20250325	114300	57488970	5030	5030	5030	5030	1
431	20250325	114200	57483940	5030	5030	5030	5030	0
432	20250325	114100	57483940	5030	5030	5030	5030	1
433	20250325	114000	57478910	5030	5030	5030	5030	1
434	20250325	113900	57473880	5030	5030	5030	5030	0
435	20250325	113800	57473880	5030	5030	5030	5030	1
436	20250325	113700	57468850	5030	5030	5030	5030	11
437	20250325	113600	57413520	5030	5030	5030	5030	0
438	20250325	113500	57413520	5030	5030	5030	5030	1
439	20250325	113400	57408490	5030	5030	5030	5030	0
440	20250325	113300	57408490	5030	5030	5030	5030	1
441	20250325	113200	57403460	5030	5030	5030	5030	601
442	20250325	113100	54380430	5030	5030	5030	5030	10
443	20250325	113000	54330130	5030	5030	5030	5030	1
444	20250325	112900	54325100	5030	5030	5030	5030	0
445	20250325	112800	54325100	5030	5030	5030	5030	1
446	20250325	112700	54320070	5030	5030	5030	5030	1
447	20250325	112600	54315040	5030	5030	5030	5030	0
448	20250325	112500	54315040	5030	5030	5030	5030	1
449	20250325	112400	54310010	5020	5020	5020	5020	0
450	20250325	112300	54310010	5020	5020	5020	5020	50
451	20250325	112200	54059010	5020	5030	5030	5020	392
452	20250325	112100	52091160	5020	5020	5020	5020	0
453	20250325	112000	52091160	5020	5020	5020	5020	1
454	20250325	111900	52086140	5030	5030	5030	5030	4
455	20250325	111800	52066020	5030	5030	5030	5030	0
456	20250325	111700	52066020	5030	5030	5030	5030	1
457	20250325	111600	52060990	5030	5030	5030	5030	0
458	20250325	111500	52060990	5030	5030	5030	5030	1
459	20250325	111400	52055960	5030	5030	5030	5030	93
460	20250325	111300	51588170	5040	5040	5040	5040	0
461	20250325	111200	51588170	5040	5040	5040	5040	50
462	20250325	111100	51336170	5040	5040	5040	5040	0
463	20250325	111000	51336170	5040	5040	5040	5040	1
464	20250325	110900	51331130	5040	5040	5040	5040	1
465	20250325	110800	51326090	5030	5030	5030	5030	0
466	20250325	110700	51326090	5030	5030	5030	5030	1
467	20250325	110600	51321060	5030	5030	5030	5030	1
468	20250325	110500	51316030	5030	5030	5030	5030	0
469	20250325	110400	51316030	5030	5030	5030	5030	1
470	20250325	110300	51311000	5030	5030	5030	5030	0
471	20250325	110200	51311000	5030	5030	5030	5030	1
472	20250325	110100	51305970	5020	5020	5020	5020	1
473	20250325	110000	51300950	5020	5020	5020	5020	0
474	20250325	105900	51300950	5020	5020	5020	5020	11
475	20250325	105800	51245730	5020	5020	5020	5020	10
476	20250325	105700	51195530	5020	5060	5060	5020	7
477	20250325	105600	51160150	5040	5050	5050	5020	2366
478	20250325	105500	39254620	5050	5050	5050	5050	20
479	20250325	105400	39153620	5050	5050	5050	5050	1
480	20250325	105300	39148570	5050	5050	5050	5050	1000
481	20250325	105200	34098570	5060	5060	5060	5060	36
482	20250325	105100	33916410	5070	5060	5070	5060	15
483	20250325	105000	33840370	5060	5060	5060	5060	0
484	20250325	104900	33840370	5060	5060	5060	5060	1
485	20250325	104800	33835310	5060	5060	5060	5060	1
486	20250325	104700	33830250	5060	5060	5060	5060	0
487	20250325	104600	33830250	5060	5060	5060	5060	1
488	20250325	104500	33825190	5060	5060	5060	5060	39
489	20250325	104400	33627850	5060	5060	5060	5060	1
490	20250325	104300	33622790	5060	5060	5060	5060	1
491	20250325	104200	33617730	5060	5060	5060	5060	0
492	20250325	104100	33617730	5060	5060	5060	5060	1
493	20250325	104000	33612670	5060	5060	5060	5060	0
494	20250325	103900	33612670	5060	5060	5060	5060	1
495	20250325	103800	33607610	5060	5060	5060	5060	1
496	20250325	103700	33602550	5060	5060	5060	5060	0
497	20250325	103600	33602550	5060	5060	5060	5060	1
498	20250325	103500	33597490	5060	5060	5060	5060	1
499	20250325	103400	33592430	5060	5060	5060	5060	0
500	20250325	103300	33592430	5060	5060	5060	5060	1
501	20250325	103200	33587370	5050	5050	5050	5050	0
502	20250325	103100	33587370	5050	5050	5050	5050	1
503	20250325	103000	33582320	5060	5060	5060	5060	1
504	20250325	102900	33577260	5060	5060	5060	5060	0
505	20250325	102800	33577260	5060	5060	5060	5060	1
506	20250325	102700	33572200	5060	5060	5060	5060	0
507	20250325	102600	33572200	5060	5060	5060	5060	1
508	20250325	102500	33567140	5060	5060	5060	5060	1
509	20250325	102400	33562080	5060	5060	5060	5060	0
510	20250325	102300	33562080	5060	5060	5060	5060	161
511	20250325	102200	32747420	5080	5080	5080	5080	5
512	20250325	102100	32722020	5050	5050	5050	5050	2
513	20250325	102000	32711920	5050	5050	5050	5050	1
514	20250325	101900	32706870	5050	5050	5050	5050	0
515	20250325	101800	32706870	5050	5080	5080	5050	4
516	20250325	101700	32686580	5050	5050	5050	5050	1
517	20250325	101600	32681530	5070	5070	5070	5070	1
518	20250325	101500	32676460	5050	5050	5050	5050	1
519	20250325	101400	32671410	5050	5050	5050	5050	0
520	20250325	101300	32671410	5050	5050	5050	5050	1
521	20250325	101200	32666360	5050	5050	5050	5050	1
522	20250325	101100	32661310	5070	5070	5070	5070	0
523	20250325	101000	32661310	5070	5050	5070	5050	2
524	20250325	100900	32651190	5050	5050	5050	5050	0
525	20250325	100800	32651190	5050	5050	5050	5050	410
526	20250325	100700	30580690	5040	5040	5040	5040	1
527	20250325	100600	30575650	5050	5050	5050	5050	2
528	20250325	100500	30565550	5040	5040	5040	5040	1
529	20250325	100400	30560510	5040	5040	5040	5040	1
530	20250325	100300	30555470	5040	5040	5040	5040	216
531	20250325	100200	29466830	5030	5030	5030	5030	1
532	20250325	100100	29461800	5030	5030	5030	5030	0
533	20250325	100000	29461800	5030	5030	5030	5030	41
534	20250325	095900	29255570	5030	5030	5030	5030	66
535	20250325	095800	28923590	5030	5030	5030	5030	0
536	20250325	095700	28923590	5030	5030	5030	5030	1
537	20250325	095600	28918560	5030	5030	5030	5030	0
538	20250325	095500	28918560	5030	5030	5030	5030	1
539	20250325	095400	28913530	5030	5030	5030	5030	1
540	20250325	095300	28908500	5030	5030	5030	5030	0
541	20250325	095200	28908500	5030	5030	5030	5030	1
542	20250325	095100	28903470	5030	5030	5030	5030	1
543	20250325	095000	28898440	5030	5030	5030	5030	0
544	20250325	094900	28898440	5030	5030	5030	5030	1
545	20250325	094800	28893410	5030	5030	5030	5030	0
546	20250325	094700	28893410	5030	5030	5030	5030	351
547	20250325	094600	27127880	5030	5030	5030	5030	1
548	20250325	094500	27122850	5030	5030	5030	5030	380
549	20250325	094400	25211450	5030	5040	5040	5030	42
550	20250325	094300	24999780	5030	5030	5030	5030	0
551	20250325	094200	24999780	5030	5030	5030	5030	1
552	20250325	094100	24994750	5050	5030	5050	5030	2
553	20250325	094000	24984670	5020	5020	5020	5020	0
554	20250325	093900	24984670	5020	5020	5020	5020	1
555	20250325	093800	24979650	5020	5020	5020	5020	0
556	20250325	093700	24979650	5020	5030	5040	5020	114
557	20250325	093600	24406220	5040	5030	5050	5030	4
558	20250325	093500	24386060	5030	5030	5030	5030	20
559	20250325	093400	24285460	5030	5030	5050	5030	21
560	20250325	093300	24179630	5030	5030	5030	5030	811
561	20250325	093200	20100300	5050	5050	5050	5050	1
562	20250325	093100	20095250	5030	5030	5030	5030	1
563	20250325	093000	20090220	5050	5050	5050	5050	23
564	20250325	092900	19974070	5040	5040	5040	5040	2
565	20250325	092800	19963990	5030	5040	5040	5030	45
566	20250325	092700	19737580	5040	5040	5040	5040	65
567	20250325	092600	19409980	5040	5040	5050	5040	34
568	20250325	092500	19238580	5050	5050	5050	5050	3
569	20250325	092400	19223430	5030	5040	5040	5030	11
570	20250325	092300	19168000	5040	5040	5040	5040	0
571	20250325	092200	19168000	5040	5040	5040	5040	0
572	20250325	092100	19168000	5040	5040	5040	5040	0
573	20250325	092000	19168000	5040	5050	5050	5040	2000
574	20250325	091900	9084560	5060	5060	5060	5060	9
575	20250325	091800	9039020	5060	5060	5060	5060	11
576	20250325	091700	8983360	5060	5060	5060	5060	346
577	20250325	091600	7232600	5090	5090	5090	5090	0
578	20250325	091500	7232600	5090	5090	5090	5090	0
579	20250325	091400	7232600	5090	5090	5090	5090	1
580	20250325	091300	7227510	5070	5070	5070	5070	0
581	20250325	091200	7227510	5070	5070	5070	5070	50
582	20250325	091100	6974010	5070	5070	5070	5070	50
583	20250325	091000	6720510	5080	5080	5080	5080	53
584	20250325	090900	6451270	5090	5090	5090	5090	2
585	20250325	090800	6441090	5060	5060	5060	5060	0
586	20250325	090700	6441090	5060	5060	5060	5060	0
587	20250325	090600	6441090	5060	5060	5060	5060	417
588	20250325	090500	4331070	5060	5080	5080	5060	491
589	20250325	090400	1842580	5090	5090	5090	5090	0
590	20250325	090300	1842580	5090	5090	5090	5090	0
591	20250325	090200	1842580	5090	5090	5090	5090	0
592	20250325	090100	1842580	5090	5090	5090	5090	0
593	20250325	090000	1842580	5090	5090	5090	5090	362