KissMeData/011040/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	185500	86575190	5640	5640	5640	5640	328
3	20250325	185400	86575190	5640	5640	5640	5640	0
4	20250325	185300	86575190	5640	5640	5640	5640	0
5	20250325	185200	86575190	5640	5640	5640	5640	0
6	20250325	185100	86575190	5640	5640	5640	5640	0
7	20250325	185000	86575190	5640	5640	5640	5640	0
8	20250325	184900	86575190	5640	5640	5640	5640	0
9	20250325	184800	86575190	5640	5640	5640	5640	0
10	20250325	184700	86575190	5640	5640	5640	5640	0
11	20250325	184600	86575190	5640	5640	5640	5640	0
12	20250325	184500	86575190	5640	5640	5640	5640	0
13	20250325	184400	86575190	5640	5640	5640	5640	0
14	20250325	184300	86575190	5640	5640	5640	5640	0
15	20250325	184200	86575190	5640	5640	5640	5640	0
16	20250325	184100	86575190	5640	5640	5640	5640	0
17	20250325	184000	86575190	5640	5640	5640	5640	0
18	20250325	183900	86575190	5640	5640	5640	5640	0
19	20250325	183800	86575190	5640	5640	5640	5640	0
20	20250325	183700	86575190	5640	5640	5640	5640	0
21	20250325	183600	86575190	5640	5640	5640	5640	0
22	20250325	183500	86575190	5640	5640	5640	5640	0
23	20250325	183400	86575190	5640	5640	5640	5640	0
24	20250325	183300	86575190	5640	5640	5640	5640	0
25	20250325	183200	86575190	5640	5640	5640	5640	0
26	20250325	183100	86575190	5640	5640	5640	5640	0
27	20250325	183000	86575190	5640	5640	5640	5640	0
28	20250325	182900	86575190	5640	5640	5640	5640	0
29	20250325	182800	86575190	5640	5640	5640	5640	0
30	20250325	182700	86575190	5640	5640	5640	5640	0
31	20250325	182600	86575190	5640	5640	5640	5640	0
32	20250325	182500	86575190	5640	5640	5640	5640	328
33	20250325	182400	86575190	5640	5640	5640	5640	0
34	20250325	182300	86575190	5640	5640	5640	5640	0
35	20250325	182200	86575190	5640	5640	5640	5640	0
36	20250325	182100	86575190	5640	5640	5640	5640	0
37	20250325	182000	86575190	5640	5640	5640	5640	0
38	20250325	181900	86575190	5640	5640	5640	5640	0
39	20250325	181800	86575190	5640	5640	5640	5640	0
40	20250325	181700	86575190	5640	5640	5640	5640	0
41	20250325	181600	86575190	5640	5640	5640	5640	0
42	20250325	181500	86575190	5640	5640	5640	5640	0
43	20250325	181400	86575190	5640	5640	5640	5640	0
44	20250325	181300	86575190	5640	5640	5640	5640	0
45	20250325	181200	86575190	5640	5640	5640	5640	0
46	20250325	181100	86575190	5640	5640	5640	5640	0
47	20250325	181000	86575190	5640	5640	5640	5640	0
48	20250325	180900	86575190	5640	5640	5640	5640	0
49	20250325	180800	86575190	5640	5640	5640	5640	0
50	20250325	180700	86575190	5640	5640	5640	5640	0
51	20250325	180600	86575190	5640	5640	5640	5640	0
52	20250325	180500	86575190	5640	5640	5640	5640	0
53	20250325	180400	86575190	5640	5640	5640	5640	0
54	20250325	180300	86575190	5640	5640	5640	5640	0
55	20250325	180200	86575190	5640	5640	5640	5640	0
56	20250325	180100	86575190	5640	5640	5640	5640	0
57	20250325	180000	86575190	5640	5640	5640	5640	0
58	20250325	175900	86575190	5640	5640	5640	5640	0
59	20250325	175800	86575190	5640	5640	5640	5640	0
60	20250325	175700	86575190	5640	5640	5640	5640	0
61	20250325	175600	86575190	5640	5640	5640	5640	0
62	20250325	175500	86575190	5640	5640	5640	5640	328
63	20250325	175400	86575190	5640	5640	5640	5640	0
64	20250325	175300	86575190	5640	5640	5640	5640	0
65	20250325	175200	86575190	5640	5640	5640	5640	0
66	20250325	175100	86575190	5640	5640	5640	5640	0
67	20250325	175000	86575190	5640	5640	5640	5640	0
68	20250325	174900	86575190	5640	5640	5640	5640	0
69	20250325	174800	86575190	5640	5640	5640	5640	0
70	20250325	174700	86575190	5640	5640	5640	5640	0
71	20250325	174600	86575190	5640	5640	5640	5640	0
72	20250325	174500	86575190	5640	5640	5640	5640	0
73	20250325	174400	86575190	5640	5640	5640	5640	0
74	20250325	174300	86575190	5640	5640	5640	5640	0
75	20250325	174200	86575190	5640	5640	5640	5640	0
76	20250325	174100	86575190	5640	5640	5640	5640	0
77	20250325	174000	86575190	5640	5640	5640	5640	0
78	20250325	173900	86575190	5640	5640	5640	5640	0
79	20250325	173800	86575190	5640	5640	5640	5640	0
80	20250325	173700	86575190	5640	5640	5640	5640	0
81	20250325	173600	86575190	5640	5640	5640	5640	0
82	20250325	173500	86575190	5640	5640	5640	5640	0
83	20250325	173400	86575190	5640	5640	5640	5640	0
84	20250325	173300	86575190	5640	5640	5640	5640	0
85	20250325	173200	86575190	5640	5640	5640	5640	0
86	20250325	173100	86575190	5640	5640	5640	5640	0
87	20250325	173000	86575190	5640	5640	5640	5640	0
88	20250325	172900	86575190	5640	5640	5640	5640	0
89	20250325	172800	86575190	5640	5640	5640	5640	0
90	20250325	172700	86575190	5640	5640	5640	5640	0
91	20250325	172600	86575190	5640	5640	5640	5640	0
92	20250325	172500	86575190	5640	5640	5640	5640	328
93	20250325	172400	86575190	5640	5640	5640	5640	0
94	20250325	172300	86575190	5640	5640	5640	5640	0
95	20250325	172200	86575190	5640	5640	5640	5640	0
96	20250325	172100	86575190	5640	5640	5640	5640	0
97	20250325	172000	86575190	5640	5640	5640	5640	0
98	20250325	171900	86575190	5640	5640	5640	5640	0
99	20250325	171800	86575190	5640	5640	5640	5640	0
100	20250325	171700	86575190	5640	5640	5640	5640	0
101	20250325	171600	86575190	5640	5640	5640	5640	0
102	20250325	171500	86575190	5640	5640	5640	5640	0
103	20250325	171400	86575190	5640	5640	5640	5640	0
104	20250325	171300	86575190	5640	5640	5640	5640	0
105	20250325	171200	86575190	5640	5640	5640	5640	0
106	20250325	171100	86575190	5640	5640	5640	5640	0
107	20250325	171000	86575190	5640	5640	5640	5640	0
108	20250325	170900	86575190	5640	5640	5640	5640	0
109	20250325	170800	86575190	5640	5640	5640	5640	0
110	20250325	170700	86575190	5640	5640	5640	5640	0
111	20250325	170600	86575190	5640	5640	5640	5640	0
112	20250325	170500	86575190	5640	5640	5640	5640	0
113	20250325	170400	86575190	5640	5640	5640	5640	0
114	20250325	170300	86575190	5640	5640	5640	5640	0
115	20250325	170200	86575190	5640	5640	5640	5640	0
116	20250325	170100	86575190	5640	5640	5640	5640	0
117	20250325	170000	86575190	5640	5640	5640	5640	0
118	20250325	165900	86575190	5640	5640	5640	5640	0
119	20250325	165800	86575190	5640	5640	5640	5640	0
120	20250325	165700	86575190	5640	5640	5640	5640	0
121	20250325	165600	86575190	5640	5640	5640	5640	0
122	20250325	165500	86575190	5640	5640	5640	5640	328
123	20250325	165400	86575190	5640	5640	5640	5640	0
124	20250325	165300	86575190	5640	5640	5640	5640	0
125	20250325	165200	86575190	5640	5640	5640	5640	0
126	20250325	165100	86575190	5640	5640	5640	5640	0
127	20250325	165000	86575190	5640	5640	5640	5640	0
128	20250325	164900	86575190	5640	5640	5640	5640	0
129	20250325	164800	86575190	5640	5640	5640	5640	0
130	20250325	164700	86575190	5640	5640	5640	5640	0
131	20250325	164600	86575190	5640	5640	5640	5640	0
132	20250325	164500	86575190	5640	5640	5640	5640	0
133	20250325	164400	86575190	5640	5640	5640	5640	0
134	20250325	164300	86575190	5640	5640	5640	5640	0
135	20250325	164200	86575190	5640	5640	5640	5640	0
136	20250325	164100	86575190	5640	5640	5640	5640	0
137	20250325	164000	86575190	5640	5640	5640	5640	0
138	20250325	163900	86575190	5640	5640	5640	5640	0
139	20250325	163800	86575190	5640	5640	5640	5640	0
140	20250325	163700	86575190	5640	5640	5640	5640	0
141	20250325	163600	86575190	5640	5640	5640	5640	0
142	20250325	163500	86575190	5640	5640	5640	5640	0
143	20250325	163400	86575190	5640	5640	5640	5640	0
144	20250325	163300	86575190	5640	5640	5640	5640	0
145	20250325	163200	86575190	5640	5640	5640	5640	0
146	20250325	163100	86575190	5640	5640	5640	5640	0
147	20250325	163000	86575190	5640	5640	5640	5640	0
148	20250325	162900	86575190	5640	5640	5640	5640	0
149	20250325	162800	86575190	5640	5640	5640	5640	0
150	20250325	162700	86575190	5640	5640	5640	5640	0
151	20250325	162600	86575190	5640	5640	5640	5640	0
152	20250325	162500	86575190	5640	5640	5640	5640	328
153	20250325	162400	86575190	5640	5640	5640	5640	0
154	20250325	162300	86575190	5640	5640	5640	5640	0
155	20250325	162200	86575190	5640	5640	5640	5640	0
156	20250325	162100	86575190	5640	5640	5640	5640	0
157	20250325	162000	86575190	5640	5640	5640	5640	0
158	20250325	161900	86575190	5640	5640	5640	5640	0
159	20250325	161800	86575190	5640	5640	5640	5640	0
160	20250325	161700	86575190	5640	5640	5640	5640	0
161	20250325	161600	86575190	5640	5640	5640	5640	0
162	20250325	161500	86575190	5640	5640	5640	5640	0
163	20250325	161400	86575190	5640	5640	5640	5640	0
164	20250325	161300	86575190	5640	5640	5640	5640	0
165	20250325	161200	86575190	5640	5640	5640	5640	0
166	20250325	161100	86575190	5640	5640	5640	5640	0
167	20250325	161000	86575190	5640	5640	5640	5640	0
168	20250325	160900	86575190	5640	5640	5640	5640	0
169	20250325	160800	86575190	5640	5640	5640	5640	0
170	20250325	160700	86575190	5640	5640	5640	5640	0
171	20250325	160600	86575190	5640	5640	5640	5640	0
172	20250325	160500	86575190	5640	5640	5640	5640	0
173	20250325	160400	86575190	5640	5640	5640	5640	0
174	20250325	160300	86575190	5640	5640	5640	5640	0
175	20250325	160200	86575190	5640	5640	5640	5640	0
176	20250325	160100	86575190	5640	5640	5640	5640	0
177	20250325	160000	86575190	5640	5640	5640	5640	0
178	20250325	155900	86575190	5640	5640	5640	5640	0
179	20250325	155800	86575190	5640	5640	5640	5640	0
180	20250325	155700	86575190	5640	5640	5640	5640	0
181	20250325	155600	86575190	5640	5640	5640	5640	0
182	20250325	155500	86575190	5640	5640	5640	5640	328
183	20250325	155400	86575190	5640	5640	5640	5640	0
184	20250325	155300	86575190	5640	5640	5640	5640	0
185	20250325	155200	86575190	5640	5640	5640	5640	0
186	20250325	155100	86575190	5640	5640	5640	5640	0
187	20250325	155000	86575190	5640	5640	5640	5640	0
188	20250325	154900	86575190	5640	5640	5640	5640	0
189	20250325	154800	86575190	5640	5640	5640	5640	0
190	20250325	154700	86575190	5640	5640	5640	5640	0
191	20250325	154600	86575190	5640	5640	5640	5640	0
192	20250325	154500	86575190	5640	5640	5640	5640	0
193	20250325	154400	86575190	5640	5640	5640	5640	0
194	20250325	154300	86575190	5640	5640	5640	5640	0
195	20250325	154200	86575190	5640	5640	5640	5640	0
196	20250325	154100	86575190	5640	5640	5640	5640	0
197	20250325	154000	86575190	5640	5640	5640	5640	0
198	20250325	153900	86575190	5640	5640	5640	5640	0
199	20250325	153800	86575190	5640	5640	5640	5640	0
200	20250325	153700	86575190	5640	5640	5640	5640	0
201	20250325	153600	86575190	5640	5640	5640	5640	0
202	20250325	153500	86575190	5640	5640	5640	5640	0
203	20250325	153400	86575190	5640	5640	5640	5640	0
204	20250325	153300	86575190	5640	5640	5640	5640	0
205	20250325	153200	86575190	5640	5640	5640	5640	0
206	20250325	153100	86575190	5640	5640	5640	5640	0
207	20250325	153000	86575190	5640	5640	5640	5640	328
208	20250325	152900	84725270	5640	5640	5640	5640	0
209	20250325	152800	84725270	5640	5640	5640	5640	0
210	20250325	152700	84725270	5640	5640	5640	5640	0
211	20250325	152600	84725270	5640	5640	5640	5640	0
212	20250325	152500	84725270	5640	5640	5640	5640	0
213	20250325	152400	84725270	5640	5640	5640	5640	0
214	20250325	152300	84725270	5640	5640	5640	5640	0
215	20250325	152200	84725270	5640	5640	5640	5640	0
216	20250325	152100	84725270	5640	5640	5640	5640	0
217	20250325	152000	84725270	5640	5640	5640	5640	0
218	20250325	151900	84725270	5640	5640	5640	5640	2
219	20250325	151800	84713990	5650	5650	5650	5650	0
220	20250325	151700	84713990	5650	5640	5650	5640	36
221	20250325	151600	84510940	5640	5640	5640	5640	3
222	20250325	151500	84494020	5650	5650	5650	5650	0
223	20250325	151400	84494020	5650	5650	5650	5650	0
224	20250325	151300	84494020	5650	5650	5650	5650	2
225	20250325	151200	84482720	5640	5640	5640	5640	0
226	20250325	151100	84482720	5640	5640	5640	5640	6
227	20250325	151000	84448880	5650	5650	5650	5650	0
228	20250325	150900	84448880	5650	5650	5650	5650	0
229	20250325	150800	84448880	5650	5650	5650	5650	0
230	20250325	150700	84448880	5650	5650	5650	5650	0
231	20250325	150600	84448880	5650	5650	5650	5650	0
232	20250325	150500	84448880	5650	5650	5650	5650	2
233	20250325	150400	84437580	5650	5650	5650	5650	0
234	20250325	150300	84437580	5650	5650	5650	5650	0
235	20250325	150200	84437580	5650	5650	5650	5650	0
236	20250325	150100	84437580	5650	5650	5650	5650	30
237	20250325	150000	84268080	5640	5640	5640	5640	11
238	20250325	145900	84206040	5650	5650	5650	5650	0
239	20250325	145800	84206040	5650	5650	5650	5650	13
240	20250325	145700	84132590	5650	5650	5650	5650	0
241	20250325	145600	84132590	5650	5650	5650	5650	0
242	20250325	145500	84132590	5650	5650	5650	5650	1
243	20250325	145400	84126940	5650	5650	5650	5650	0
244	20250325	145300	84126940	5650	5650	5650	5650	0
245	20250325	145200	84126940	5650	5650	5650	5650	0
246	20250325	145100	84126940	5650	5650	5650	5650	0
247	20250325	145000	84126940	5650	5650	5650	5650	0
248	20250325	144900	84126940	5650	5650	5650	5650	0
249	20250325	144800	84126940	5650	5650	5650	5650	0
250	20250325	144700	84126940	5650	5650	5650	5650	0
251	20250325	144600	84126940	5650	5650	5650	5650	0
252	20250325	144500	84126940	5650	5650	5650	5650	0
253	20250325	144400	84126940	5650	5650	5650	5650	0
254	20250325	144300	84126940	5650	5650	5650	5650	1
255	20250325	144200	84121290	5640	5640	5640	5640	0
256	20250325	144100	84121290	5640	5640	5640	5640	0
257	20250325	144000	84121290	5640	5640	5640	5640	0
258	20250325	143900	84121290	5640	5640	5640	5640	0
259	20250325	143800	84121290	5640	5640	5640	5640	0
260	20250325	143700	84121290	5640	5640	5640	5640	6
261	20250325	143600	84087450	5630	5630	5630	5630	0
262	20250325	143500	84087450	5630	5630	5630	5630	0
263	20250325	143400	84087450	5630	5630	5630	5630	0
264	20250325	143300	84087450	5630	5630	5630	5630	0
265	20250325	143200	84087450	5630	5630	5630	5630	0
266	20250325	143100	84087450	5630	5630	5630	5630	0
267	20250325	143000	84087450	5630	5630	5630	5630	0
268	20250325	142900	84087450	5630	5630	5630	5630	0
269	20250325	142800	84087450	5630	5630	5630	5630	1
270	20250325	142700	84081820	5650	5650	5650	5650	0
271	20250325	142600	84081820	5650	5650	5650	5650	0
272	20250325	142500	84081820	5650	5650	5650	5650	1
273	20250325	142400	84076170	5630	5630	5630	5630	0
274	20250325	142300	84076170	5630	5630	5630	5630	0
275	20250325	142200	84076170	5630	5630	5630	5630	20
276	20250325	142100	83963570	5650	5650	5650	5650	0
277	20250325	142000	83963570	5650	5650	5650	5650	1
278	20250325	141900	83957920	5650	5650	5650	5650	0
279	20250325	141800	83957920	5650	5650	5650	5650	0
280	20250325	141700	83957920	5650	5630	5650	5630	201
281	20250325	141600	82826270	5630	5630	5630	5630	0
282	20250325	141500	82826270	5630	5630	5630	5630	521
283	20250325	141400	79893040	5630	5630	5630	5630	0
284	20250325	141300	79893040	5630	5630	5630	5630	4
285	20250325	141200	79870520	5650	5650	5650	5650	0
286	20250325	141100	79870520	5650	5650	5650	5650	0
287	20250325	141000	79870520	5650	5650	5650	5650	0
288	20250325	140900	79870520	5650	5650	5650	5650	0
289	20250325	140800	79870520	5650	5650	5650	5650	0
290	20250325	140700	79870520	5650	5650	5650	5650	0
291	20250325	140600	79870520	5650	5650	5650	5650	0
292	20250325	140500	79870520	5650	5650	5650	5650	0
293	20250325	140400	79870520	5650	5650	5650	5650	0
294	20250325	140300	79870520	5650	5650	5650	5650	0
295	20250325	140200	79870520	5650	5650	5650	5650	0
296	20250325	140100	79870520	5650	5650	5650	5650	0
297	20250325	140000	79870520	5650	5650	5650	5650	0
298	20250325	135900	79870520	5650	5650	5650	5650	0
299	20250325	135800	79870520	5650	5650	5650	5650	0
300	20250325	135700	79870520	5650	5650	5650	5650	10
301	20250325	135600	79814020	5650	5650	5650	5650	1
302	20250325	135500	79808370	5630	5630	5630	5630	1
303	20250325	135400	79802740	5650	5650	5650	5650	0
304	20250325	135300	79802740	5650	5650	5650	5650	0
305	20250325	135200	79802740	5650	5650	5650	5650	0
306	20250325	135100	79802740	5650	5650	5650	5650	0
307	20250325	135000	79802740	5650	5650	5650	5650	0
308	20250325	134900	79802740	5650	5650	5650	5650	0
309	20250325	134800	79802740	5650	5650	5650	5650	5
310	20250325	134700	79774490	5650	5650	5650	5650	0
311	20250325	134600	79774490	5650	5650	5650	5650	0
312	20250325	134500	79774490	5650	5650	5650	5650	0
313	20250325	134400	79774490	5650	5650	5650	5650	0
314	20250325	134300	79774490	5650	5650	5650	5650	0
315	20250325	134200	79774490	5650	5650	5650	5650	0
316	20250325	134100	79774490	5650	5650	5650	5650	0
317	20250325	134000	79774490	5650	5650	5650	5650	1
318	20250325	133900	79768840	5640	5640	5640	5640	166
319	20250325	133800	78832600	5640	5640	5640	5640	1
320	20250325	133700	78826960	5640	5640	5640	5640	0
321	20250325	133600	78826960	5640	5640	5640	5640	1
322	20250325	133500	78821320	5650	5650	5650	5650	0
323	20250325	133400	78821320	5650	5650	5650	5650	0
324	20250325	133300	78821320	5650	5650	5650	5650	0
325	20250325	133200	78821320	5650	5650	5650	5650	0
326	20250325	133100	78821320	5650	5650	5650	5650	0
327	20250325	133000	78821320	5650	5650	5650	5650	1
328	20250325	132900	78815670	5640	5640	5640	5640	12
329	20250325	132800	78747990	5650	5650	5650	5650	1
330	20250325	132700	78742340	5650	5630	5650	5630	169
331	20250325	132600	77790830	5640	5640	5640	5640	134
332	20250325	132500	77035070	5650	5650	5650	5650	0
333	20250325	132400	77035070	5650	5650	5650	5650	1
334	20250325	132300	77029420	5640	5640	5640	5640	10
335	20250325	132200	76973020	5650	5650	5650	5650	0
336	20250325	132100	76973020	5650	5650	5650	5650	0
337	20250325	132000	76973020	5650	5650	5650	5650	0
338	20250325	131900	76973020	5650	5650	5650	5650	0
339	20250325	131800	76973020	5650	5650	5650	5650	0
340	20250325	131700	76973020	5650	5650	5650	5650	1
341	20250325	131600	76967370	5640	5650	5650	5640	168
342	20250325	131500	76019840	5650	5650	5650	5650	0
343	20250325	131400	76019840	5650	5650	5650	5650	0
344	20250325	131300	76019840	5650	5650	5650	5650	0
345	20250325	131200	76019840	5650	5650	5650	5650	20
346	20250325	131100	75906840	5650	5650	5650	5650	0
347	20250325	131000	75906840	5650	5650	5650	5650	0
348	20250325	130900	75906840	5650	5650	5650	5650	0
349	20250325	130800	75906840	5650	5650	5650	5650	0
350	20250325	130700	75906840	5650	5650	5650	5650	0
351	20250325	130600	75906840	5650	5650	5650	5650	0
352	20250325	130500	75906840	5650	5650	5650	5650	1
353	20250325	130400	75901190	5650	5650	5650	5650	0
354	20250325	130300	75901190	5650	5650	5650	5650	0
355	20250325	130200	75901190	5650	5650	5650	5650	0
356	20250325	130100	75901190	5650	5650	5650	5650	0
357	20250325	130000	75901190	5650	5650	5650	5650	0
358	20250325	125900	75901190	5650	5650	5650	5650	1
359	20250325	125800	75895540	5640	5640	5640	5640	20
360	20250325	125700	75782740	5650	5650	5650	5650	0
361	20250325	125600	75782740	5650	5650	5650	5650	1
362	20250325	125500	75777090	5650	5650	5650	5650	1
363	20250325	125400	75771440	5650	5650	5650	5650	0
364	20250325	125300	75771440	5650	5650	5650	5650	0
365	20250325	125200	75771440	5650	5650	5650	5650	0
366	20250325	125100	75771440	5650	5650	5650	5650	0
367	20250325	125000	75771440	5650	5650	5650	5650	0
368	20250325	124900	75771440	5650	5650	5650	5650	0
369	20250325	124800	75771440	5650	5650	5650	5650	0
370	20250325	124700	75771440	5650	5650	5650	5650	0
371	20250325	124600	75771440	5650	5650	5650	5650	0
372	20250325	124500	75771440	5650	5650	5650	5650	0
373	20250325	124400	75771440	5650	5650	5650	5650	0
374	20250325	124300	75771440	5650	5650	5650	5650	0
375	20250325	124200	75771440	5650	5650	5650	5650	0
376	20250325	124100	75771440	5650	5650	5650	5650	0
377	20250325	124000	75771440	5650	5650	5650	5650	0
378	20250325	123900	75771440	5650	5650	5650	5650	0
379	20250325	123800	75771440	5650	5650	5650	5650	1
380	20250325	123700	75765790	5640	5650	5650	5640	1001
381	20250325	123600	70120140	5650	5650	5650	5650	0
382	20250325	123500	70120140	5650	5650	5650	5650	0
383	20250325	123400	70120140	5650	5650	5650	5650	0
384	20250325	123300	70120140	5650	5650	5650	5650	0
385	20250325	123200	70120140	5650	5650	5650	5650	0
386	20250325	123100	70120140	5650	5650	5650	5650	0
387	20250325	123000	70120140	5650	5650	5650	5650	0
388	20250325	122900	70120140	5650	5650	5650	5650	0
389	20250325	122800	70120140	5650	5650	5650	5650	10
390	20250325	122700	70063640	5650	5650	5650	5650	0
391	20250325	122600	70063640	5650	5650	5650	5650	0
392	20250325	122500	70063640	5650	5650	5650	5650	8
393	20250325	122400	70018440	5650	5650	5650	5650	0
394	20250325	122300	70018440	5650	5650	5650	5650	0
395	20250325	122200	70018440	5650	5650	5650	5650	200
396	20250325	122100	68888440	5650	5650	5650	5650	0
397	20250325	122000	68888440	5650	5650	5650	5650	0
398	20250325	121900	68888440	5650	5650	5650	5650	100
399	20250325	121800	68323440	5650	5650	5650	5650	0
400	20250325	121700	68323440	5650	5650	5650	5650	0
401	20250325	121600	68323440	5650	5650	5650	5650	0
402	20250325	121500	68323440	5650	5650	5650	5650	0
403	20250325	121400	68323440	5650	5650	5650	5650	0
404	20250325	121300	68323440	5650	5650	5650	5650	1
405	20250325	121200	68317790	5640	5640	5640	5640	55
406	20250325	121100	68007590	5640	5640	5640	5640	40
407	20250325	121000	67781990	5640	5640	5640	5640	100
408	20250325	120900	67217990	5650	5650	5650	5650	0
409	20250325	120800	67217990	5650	5650	5650	5650	0
410	20250325	120700	67217990	5650	5650	5650	5650	0
411	20250325	120600	67217990	5650	5650	5650	5650	0
412	20250325	120500	67217990	5650	5650	5650	5650	0
413	20250325	120400	67217990	5650	5650	5650	5650	0
414	20250325	120300	67217990	5650	5650	5650	5650	0
415	20250325	120200	67217990	5650	5650	5650	5650	0
416	20250325	120100	67217990	5650	5650	5650	5650	0
417	20250325	120000	67217990	5650	5650	5650	5650	0
418	20250325	115900	67217990	5650	5650	5650	5650	0
419	20250325	115800	67217990	5650	5650	5650	5650	0
420	20250325	115700	67217990	5650	5650	5650	5650	11
421	20250325	115600	67155840	5650	5650	5650	5650	0
422	20250325	115500	67155840	5650	5630	5650	5630	2
423	20250325	115400	67144560	5650	5650	5650	5650	0
424	20250325	115300	67144560	5650	5650	5650	5650	2
425	20250325	115200	67133260	5630	5630	5630	5630	0
426	20250325	115100	67133260	5630	5630	5630	5630	0
427	20250325	115000	67133260	5630	5630	5630	5630	208
428	20250325	114900	65962220	5650	5650	5650	5650	0
429	20250325	114800	65962220	5650	5650	5650	5650	0
430	20250325	114700	65962220	5650	5650	5650	5650	0
431	20250325	114600	65962220	5650	5650	5650	5650	0
432	20250325	114500	65962220	5650	5650	5650	5650	0
433	20250325	114400	65962220	5650	5650	5650	5650	0
434	20250325	114300	65962220	5650	5650	5650	5650	0
435	20250325	114200	65962220	5650	5650	5650	5650	0
436	20250325	114100	65962220	5650	5650	5650	5650	1
437	20250325	114000	65956570	5630	5630	5630	5630	23
438	20250325	113900	65827080	5650	5650	5650	5650	0
439	20250325	113800	65827080	5650	5640	5650	5640	100
440	20250325	113700	65262770	5640	5640	5640	5640	0
441	20250325	113600	65262770	5640	5640	5640	5640	0
442	20250325	113500	65262770	5640	5640	5640	5640	0
443	20250325	113400	65262770	5640	5640	5640	5640	100
444	20250325	113300	64698770	5640	5640	5640	5640	0
445	20250325	113200	64698770	5640	5640	5640	5640	0
446	20250325	113100	64698770	5640	5640	5640	5640	0
447	20250325	113000	64698770	5640	5640	5640	5640	0
448	20250325	112900	64698770	5640	5630	5640	5630	20
449	20250325	112800	64586160	5640	5640	5640	5640	0
450	20250325	112700	64586160	5640	5640	5640	5640	0
451	20250325	112600	64586160	5640	5640	5640	5640	0
452	20250325	112500	64586160	5640	5640	5640	5640	1
453	20250325	112400	64580520	5630	5630	5630	5630	100
454	20250325	112300	64017520	5640	5640	5640	5640	0
455	20250325	112200	64017520	5640	5640	5640	5640	8
456	20250325	112100	63972400	5640	5640	5640	5640	1418
457	20250325	112000	55974880	5630	5630	5630	5630	0
458	20250325	111900	55974880	5630	5630	5630	5630	18
459	20250325	111800	55873540	5640	5640	5640	5640	0
460	20250325	111700	55873540	5640	5640	5640	5640	0
461	20250325	111600	55873540	5640	5640	5640	5640	1
462	20250325	111500	55867900	5630	5630	5630	5630	168
463	20250325	111400	54922060	5630	5630	5630	5630	752
464	20250325	111300	50688300	5620	5620	5620	5620	19
465	20250325	111200	50581520	5620	5640	5640	5610	5019
466	20250325	111100	22376810	5660	5660	5660	5660	1
467	20250325	111000	22371150	5660	5650	5660	5640	901
468	20250325	110900	17286720	5670	5670	5670	5670	0
469	20250325	110800	17286720	5670	5670	5670	5670	0
470	20250325	110700	17286720	5670	5670	5670	5670	0
471	20250325	110600	17286720	5670	5660	5670	5660	9
472	20250325	110500	17235770	5670	5670	5670	5670	0
473	20250325	110400	17235770	5670	5670	5670	5670	0
474	20250325	110300	17235770	5670	5670	5670	5670	1
475	20250325	110200	17230100	5660	5660	5660	5660	21
476	20250325	110100	17111240	5670	5670	5670	5670	0
477	20250325	110000	17111240	5670	5670	5670	5670	0
478	20250325	105900	17111240	5670	5670	5670	5670	0
479	20250325	105800	17111240	5670	5670	5670	5670	0
480	20250325	105700	17111240	5670	5670	5670	5670	0
481	20250325	105600	17111240	5670	5670	5670	5670	0
482	20250325	105500	17111240	5670	5670	5670	5670	1
483	20250325	105400	17105570	5670	5670	5670	5670	0
484	20250325	105300	17105570	5670	5670	5670	5670	0
485	20250325	105200	17105570	5670	5670	5670	5670	2
486	20250325	105100	17094230	5670	5670	5670	5670	0
487	20250325	105000	17094230	5670	5670	5670	5670	0
488	20250325	104900	17094230	5670	5670	5670	5670	0
489	20250325	104800	17094230	5670	5670	5670	5670	0
490	20250325	104700	17094230	5670	5670	5670	5670	0
491	20250325	104600	17094230	5670	5670	5670	5670	0
492	20250325	104500	17094230	5670	5670	5670	5670	0
493	20250325	104400	17094230	5670	5670	5670	5670	0
494	20250325	104300	17094230	5670	5670	5670	5670	0
495	20250325	104200	17094230	5670	5670	5670	5670	0
496	20250325	104100	17094230	5670	5670	5670	5670	0
497	20250325	104000	17094230	5670	5670	5670	5670	0
498	20250325	103900	17094230	5670	5670	5670	5670	0
499	20250325	103800	17094230	5670	5670	5670	5670	0
500	20250325	103700	17094230	5670	5670	5670	5670	1
501	20250325	103600	17088560	5670	5660	5670	5660	7
502	20250325	103500	17048930	5660	5660	5660	5660	18
503	20250325	103400	16947050	5670	5670	5670	5670	0
504	20250325	103300	16947050	5670	5670	5670	5670	1
505	20250325	103200	16941380	5670	5670	5670	5670	0
506	20250325	103100	16941380	5670	5670	5670	5670	0
507	20250325	103000	16941380	5670	5670	5670	5670	0
508	20250325	102900	16941380	5670	5670	5670	5670	0
509	20250325	102800	16941380	5670	5670	5670	5670	0
510	20250325	102700	16941380	5670	5670	5670	5670	0
511	20250325	102600	16941380	5670	5670	5670	5670	0
512	20250325	102500	16941380	5670	5670	5670	5670	0
513	20250325	102400	16941380	5670	5670	5670	5670	0
514	20250325	102300	16941380	5670	5670	5670	5670	0
515	20250325	102200	16941380	5670	5670	5670	5670	0
516	20250325	102100	16941380	5670	5670	5670	5670	0
517	20250325	102000	16941380	5670	5670	5670	5670	0
518	20250325	101900	16941380	5670	5670	5670	5670	0
519	20250325	101800	16941380	5670	5670	5670	5670	0
520	20250325	101700	16941380	5670	5670	5670	5670	0
521	20250325	101600	16941380	5670	5660	5670	5660	19
522	20250325	101500	16833820	5670	5660	5670	5660	108
523	20250325	101400	16222520	5670	5660	5670	5660	4
524	20250325	101300	16199860	5650	5650	5650	5650	0
525	20250325	101200	16199860	5650	5650	5650	5650	2
526	20250325	101100	16188560	5650	5650	5650	5650	18
527	20250325	101000	16086860	5650	5660	5660	5650	200
528	20250325	100900	14956820	5670	5670	5670	5670	1
529	20250325	100800	14951150	5670	5670	5670	5670	0
530	20250325	100700	14951150	5670	5670	5670	5670	0
531	20250325	100600	14951150	5670	5670	5670	5670	2
532	20250325	100500	14939810	5670	5670	5670	5670	0
533	20250325	100400	14939810	5670	5670	5670	5670	0
534	20250325	100300	14939810	5670	5670	5670	5670	0
535	20250325	100200	14939810	5670	5670	5670	5670	0
536	20250325	100100	14939810	5670	5670	5670	5670	0
537	20250325	100000	14939810	5670	5670	5670	5670	1
538	20250325	095900	14934140	5660	5660	5660	5660	0
539	20250325	095800	14934140	5660	5660	5660	5660	1
540	20250325	095700	14928480	5670	5670	5670	5670	0
541	20250325	095600	14928480	5670	5670	5670	5670	0
542	20250325	095500	14928480	5670	5670	5670	5670	0
543	20250325	095400	14928480	5670	5670	5670	5670	0
544	20250325	095300	14928480	5670	5670	5670	5670	0
545	20250325	095200	14928480	5670	5670	5670	5670	0
546	20250325	095100	14928480	5670	5650	5670	5650	40
547	20250325	095000	14702460	5670	5670	5670	5670	0
548	20250325	094900	14702460	5670	5670	5670	5670	0
549	20250325	094800	14702460	5670	5670	5670	5670	0
550	20250325	094700	14702460	5670	5670	5670	5670	0
551	20250325	094600	14702460	5670	5670	5670	5670	0
552	20250325	094500	14702460	5670	5670	5670	5670	15
553	20250325	094400	14617410	5670	5660	5670	5650	128
554	20250325	094300	13894160	5670	5670	5670	5670	0
555	20250325	094200	13894160	5670	5670	5670	5670	1
556	20250325	094100	13888490	5670	5660	5670	5660	4
557	20250325	094000	13865840	5670	5670	5670	5670	0
558	20250325	093900	13865840	5670	5670	5670	5670	0
559	20250325	093800	13865840	5670	5670	5670	5670	1
560	20250325	093700	13860170	5670	5670	5670	5670	1
561	20250325	093600	13854500	5670	5660	5670	5660	320
562	20250325	093500	12040300	5670	5650	5670	5650	51
563	20250325	093400	11751760	5640	5640	5640	5640	0
564	20250325	093300	11751760	5640	5650	5660	5640	27
565	20250325	093200	11599450	5660	5650	5660	5650	27
566	20250325	093100	11446890	5650	5650	5650	5650	0
567	20250325	093000	11446890	5650	5650	5650	5650	0
568	20250325	092900	11446890	5650	5650	5650	5650	10
569	20250325	092800	11390390	5660	5650	5660	5650	6
570	20250325	092700	11356480	5650	5650	5650	5650	293
571	20250325	092600	9701030	5650	5650	5650	5650	0
572	20250325	092500	9701030	5650	5650	5650	5650	138
573	20250325	092400	8921330	5660	5660	5660	5660	10
574	20250325	092300	8864730	5660	5660	5660	5660	0
575	20250325	092200	8864730	5660	5660	5660	5660	0
576	20250325	092100	8864730	5660	5660	5660	5660	261
577	20250325	092000	7387470	5670	5670	5670	5670	51
578	20250325	091900	7098300	5680	5680	5680	5680	1
579	20250325	091800	7092620	5670	5670	5670	5670	1
580	20250325	091700	7086950	5670	5680	5680	5670	579
581	20250325	091600	3802520	5680	5680	5680	5680	0
582	20250325	091500	3802520	5680	5680	5680	5680	1
583	20250325	091400	3796840	5670	5670	5670	5670	63
584	20250325	091300	3439630	5670	5680	5680	5670	231
585	20250325	091200	2129670	5700	5700	5700	5700	0
586	20250325	091100	2129670	5700	5700	5700	5700	0
587	20250325	091000	2129670	5700	5700	5700	5700	0
588	20250325	090900	2129670	5700	5680	5700	5680	30
589	20250325	090800	1959130	5670	5670	5670	5670	10
590	20250325	090700	1902430	5700	5700	5700	5700	1
591	20250325	090600	1896730	5680	5680	5680	5680	0
592	20250325	090500	1896730	5680	5670	5680	5670	19
593	20250325	090400	1788820	5680	5680	5680	5680	0
594	20250325	090300	1788820	5680	5680	5680	5680	105
595	20250325	090200	1192420	5680	5680	5680	5680	0
596	20250325	090100	1192420	5680	5680	5680	5680	0
597	20250325	090000	1192420	5680	5650	5680	5650	211