KissMeData/012610/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	185800	200961775	2960	2960	2960	2960	2064
3	20250325	185700	200961775	2960	2960	2960	2960	0
4	20250325	185600	200961775	2960	2960	2960	2960	0
5	20250325	185500	200961775	2960	2960	2960	2960	0
6	20250325	185400	200961775	2960	2960	2960	2960	0
7	20250325	185300	200961775	2960	2960	2960	2960	0
8	20250325	185200	200961775	2960	2960	2960	2960	0
9	20250325	185100	200961775	2960	2960	2960	2960	0
10	20250325	185000	200961775	2960	2960	2960	2960	0
11	20250325	184900	200961775	2960	2960	2960	2960	0
12	20250325	184800	200961775	2960	2960	2960	2960	0
13	20250325	184700	200961775	2960	2960	2960	2960	0
14	20250325	184600	200961775	2960	2960	2960	2960	0
15	20250325	184500	200961775	2960	2960	2960	2960	0
16	20250325	184400	200961775	2960	2960	2960	2960	0
17	20250325	184300	200961775	2960	2960	2960	2960	0
18	20250325	184200	200961775	2960	2960	2960	2960	0
19	20250325	184100	200961775	2960	2960	2960	2960	0
20	20250325	184000	200961775	2960	2960	2960	2960	0
21	20250325	183900	200961775	2960	2960	2960	2960	0
22	20250325	183800	200961775	2960	2960	2960	2960	0
23	20250325	183700	200961775	2960	2960	2960	2960	0
24	20250325	183600	200961775	2960	2960	2960	2960	0
25	20250325	183500	200961775	2960	2960	2960	2960	0
26	20250325	183400	200961775	2960	2960	2960	2960	0
27	20250325	183300	200961775	2960	2960	2960	2960	0
28	20250325	183200	200961775	2960	2960	2960	2960	0
29	20250325	183100	200961775	2960	2960	2960	2960	0
30	20250325	183000	200961775	2960	2960	2960	2960	0
31	20250325	182900	200961775	2960	2960	2960	2960	0
32	20250325	182800	200961775	2960	2960	2960	2960	2064
33	20250325	182700	200961775	2960	2960	2960	2960	0
34	20250325	182600	200961775	2960	2960	2960	2960	0
35	20250325	182500	200961775	2960	2960	2960	2960	0
36	20250325	182400	200961775	2960	2960	2960	2960	0
37	20250325	182300	200961775	2960	2960	2960	2960	0
38	20250325	182200	200961775	2960	2960	2960	2960	0
39	20250325	182100	200961775	2960	2960	2960	2960	0
40	20250325	182000	200961775	2960	2960	2960	2960	0
41	20250325	181900	200961775	2960	2960	2960	2960	0
42	20250325	181800	200961775	2960	2960	2960	2960	0
43	20250325	181700	200961775	2960	2960	2960	2960	0
44	20250325	181600	200961775	2960	2960	2960	2960	0
45	20250325	181500	200961775	2960	2960	2960	2960	0
46	20250325	181400	200961775	2960	2960	2960	2960	0
47	20250325	181300	200961775	2960	2960	2960	2960	0
48	20250325	181200	200961775	2960	2960	2960	2960	0
49	20250325	181100	200961775	2960	2960	2960	2960	0
50	20250325	181000	200961775	2960	2960	2960	2960	0
51	20250325	180900	200961775	2960	2960	2960	2960	0
52	20250325	180800	200961775	2960	2960	2960	2960	0
53	20250325	180700	200961775	2960	2960	2960	2960	0
54	20250325	180600	200961775	2960	2960	2960	2960	0
55	20250325	180500	200961775	2960	2960	2960	2960	0
56	20250325	180400	200961775	2960	2960	2960	2960	0
57	20250325	180300	200961775	2960	2960	2960	2960	0
58	20250325	180200	200961775	2960	2960	2960	2960	0
59	20250325	180100	200961775	2960	2960	2960	2960	0
60	20250325	180000	200961775	2960	2960	2960	2960	0
61	20250325	175900	200961775	2960	2960	2960	2960	0
62	20250325	175800	200961775	2960	2960	2960	2960	2064
63	20250325	175700	200961775	2960	2960	2960	2960	0
64	20250325	175600	200961775	2960	2960	2960	2960	0
65	20250325	175500	200961775	2960	2960	2960	2960	0
66	20250325	175400	200961775	2960	2960	2960	2960	0
67	20250325	175300	200961775	2960	2960	2960	2960	0
68	20250325	175200	200961775	2960	2960	2960	2960	0
69	20250325	175100	200961775	2960	2960	2960	2960	0
70	20250325	175000	200961775	2960	2960	2960	2960	0
71	20250325	174900	200961775	2960	2960	2960	2960	0
72	20250325	174800	200961775	2960	2960	2960	2960	0
73	20250325	174700	200961775	2960	2960	2960	2960	0
74	20250325	174600	200961775	2960	2960	2960	2960	0
75	20250325	174500	200961775	2960	2960	2960	2960	0
76	20250325	174400	200961775	2960	2960	2960	2960	0
77	20250325	174300	200961775	2960	2960	2960	2960	0
78	20250325	174200	200961775	2960	2960	2960	2960	0
79	20250325	174100	200961775	2960	2960	2960	2960	0
80	20250325	174000	200961775	2960	2960	2960	2960	0
81	20250325	173900	200961775	2960	2960	2960	2960	0
82	20250325	173800	200961775	2960	2960	2960	2960	0
83	20250325	173700	200961775	2960	2960	2960	2960	0
84	20250325	173600	200961775	2960	2960	2960	2960	0
85	20250325	173500	200961775	2960	2960	2960	2960	0
86	20250325	173400	200961775	2960	2960	2960	2960	0
87	20250325	173300	200961775	2960	2960	2960	2960	0
88	20250325	173200	200961775	2960	2960	2960	2960	0
89	20250325	173100	200961775	2960	2960	2960	2960	0
90	20250325	173000	200961775	2960	2960	2960	2960	0
91	20250325	172900	200961775	2960	2960	2960	2960	0
92	20250325	172800	200961775	2960	2960	2960	2960	2064
93	20250325	172700	200961775	2960	2960	2960	2960	0
94	20250325	172600	200961775	2960	2960	2960	2960	0
95	20250325	172500	200961775	2960	2960	2960	2960	0
96	20250325	172400	200961775	2960	2960	2960	2960	0
97	20250325	172300	200961775	2960	2960	2960	2960	0
98	20250325	172200	200961775	2960	2960	2960	2960	0
99	20250325	172100	200961775	2960	2960	2960	2960	0
100	20250325	172000	200961775	2960	2960	2960	2960	0
101	20250325	171900	200961775	2960	2960	2960	2960	0
102	20250325	171800	200961775	2960	2960	2960	2960	0
103	20250325	171700	200961775	2960	2960	2960	2960	0
104	20250325	171600	200961775	2960	2960	2960	2960	0
105	20250325	171500	200961775	2960	2960	2960	2960	0
106	20250325	171400	200961775	2960	2960	2960	2960	0
107	20250325	171300	200961775	2960	2960	2960	2960	0
108	20250325	171200	200961775	2960	2960	2960	2960	0
109	20250325	171100	200961775	2960	2960	2960	2960	0
110	20250325	171000	200961775	2960	2960	2960	2960	0
111	20250325	170900	200961775	2960	2960	2960	2960	0
112	20250325	170800	200961775	2960	2960	2960	2960	0
113	20250325	170700	200961775	2960	2960	2960	2960	0
114	20250325	170600	200961775	2960	2960	2960	2960	0
115	20250325	170500	200961775	2960	2960	2960	2960	0
116	20250325	170400	200961775	2960	2960	2960	2960	0
117	20250325	170300	200961775	2960	2960	2960	2960	0
118	20250325	170200	200961775	2960	2960	2960	2960	0
119	20250325	170100	200961775	2960	2960	2960	2960	0
120	20250325	170000	200961775	2960	2960	2960	2960	0
121	20250325	165900	200961775	2960	2960	2960	2960	0
122	20250325	165800	200961775	2960	2960	2960	2960	2064
123	20250325	165700	200961775	2960	2960	2960	2960	0
124	20250325	165600	200961775	2960	2960	2960	2960	0
125	20250325	165500	200961775	2960	2960	2960	2960	0
126	20250325	165400	200961775	2960	2960	2960	2960	0
127	20250325	165300	200961775	2960	2960	2960	2960	0
128	20250325	165200	200961775	2960	2960	2960	2960	0
129	20250325	165100	200961775	2960	2960	2960	2960	0
130	20250325	165000	200961775	2960	2960	2960	2960	0
131	20250325	164900	200961775	2960	2960	2960	2960	0
132	20250325	164800	200961775	2960	2960	2960	2960	0
133	20250325	164700	200961775	2960	2960	2960	2960	0
134	20250325	164600	200961775	2960	2960	2960	2960	0
135	20250325	164500	200961775	2960	2960	2960	2960	0
136	20250325	164400	200961775	2960	2960	2960	2960	0
137	20250325	164300	200961775	2960	2960	2960	2960	0
138	20250325	164200	200961775	2960	2960	2960	2960	0
139	20250325	164100	200961775	2960	2960	2960	2960	0
140	20250325	164000	200961775	2960	2960	2960	2960	0
141	20250325	163900	200961775	2960	2960	2960	2960	0
142	20250325	163800	200961775	2960	2960	2960	2960	0
143	20250325	163700	200961775	2960	2960	2960	2960	0
144	20250325	163600	200961775	2960	2960	2960	2960	0
145	20250325	163500	200961775	2960	2960	2960	2960	0
146	20250325	163400	200961775	2960	2960	2960	2960	0
147	20250325	163300	200961775	2960	2960	2960	2960	0
148	20250325	163200	200961775	2960	2960	2960	2960	0
149	20250325	163100	200961775	2960	2960	2960	2960	0
150	20250325	163000	200961775	2960	2960	2960	2960	0
151	20250325	162900	200961775	2960	2960	2960	2960	0
152	20250325	162800	200961775	2960	2960	2960	2960	2064
153	20250325	162700	200961775	2960	2960	2960	2960	0
154	20250325	162600	200961775	2960	2960	2960	2960	0
155	20250325	162500	200961775	2960	2960	2960	2960	0
156	20250325	162400	200961775	2960	2960	2960	2960	0
157	20250325	162300	200961775	2960	2960	2960	2960	0
158	20250325	162200	200961775	2960	2960	2960	2960	0
159	20250325	162100	200961775	2960	2960	2960	2960	0
160	20250325	162000	200961775	2960	2960	2960	2960	0
161	20250325	161900	200961775	2960	2960	2960	2960	0
162	20250325	161800	200961775	2960	2960	2960	2960	0
163	20250325	161700	200961775	2960	2960	2960	2960	0
164	20250325	161600	200961775	2960	2960	2960	2960	0
165	20250325	161500	200961775	2960	2960	2960	2960	0
166	20250325	161400	200961775	2960	2960	2960	2960	0
167	20250325	161300	200961775	2960	2960	2960	2960	0
168	20250325	161200	200961775	2960	2960	2960	2960	0
169	20250325	161100	200961775	2960	2960	2960	2960	0
170	20250325	161000	200961775	2960	2960	2960	2960	0
171	20250325	160900	200961775	2960	2960	2960	2960	0
172	20250325	160800	200961775	2960	2960	2960	2960	0
173	20250325	160700	200961775	2960	2960	2960	2960	0
174	20250325	160600	200961775	2960	2960	2960	2960	0
175	20250325	160500	200961775	2960	2960	2960	2960	0
176	20250325	160400	200961775	2960	2960	2960	2960	0
177	20250325	160300	200961775	2960	2960	2960	2960	0
178	20250325	160200	200961775	2960	2960	2960	2960	0
179	20250325	160100	200961775	2960	2960	2960	2960	0
180	20250325	160000	200961775	2960	2960	2960	2960	0
181	20250325	155900	200961775	2960	2960	2960	2960	0
182	20250325	155800	200961775	2960	2960	2960	2960	2064
183	20250325	155700	200961775	2960	2960	2960	2960	0
184	20250325	155600	200961775	2960	2960	2960	2960	0
185	20250325	155500	200961775	2960	2960	2960	2960	0
186	20250325	155400	200961775	2960	2960	2960	2960	0
187	20250325	155300	200961775	2960	2960	2960	2960	0
188	20250325	155200	200961775	2960	2960	2960	2960	0
189	20250325	155100	200961775	2960	2960	2960	2960	0
190	20250325	155000	200961775	2960	2960	2960	2960	0
191	20250325	154900	200961775	2960	2960	2960	2960	0
192	20250325	154800	200961775	2960	2960	2960	2960	0
193	20250325	154700	200961775	2960	2960	2960	2960	0
194	20250325	154600	200961775	2960	2960	2960	2960	0
195	20250325	154500	200961775	2960	2960	2960	2960	0
196	20250325	154400	200961775	2960	2960	2960	2960	0
197	20250325	154300	200961775	2960	2960	2960	2960	0
198	20250325	154200	200961775	2960	2960	2960	2960	0
199	20250325	154100	200961775	2960	2960	2960	2960	0
200	20250325	154000	200961775	2960	2960	2960	2960	0
201	20250325	153900	200961775	2960	2960	2960	2960	0
202	20250325	153800	200961775	2960	2960	2960	2960	0
203	20250325	153700	200961775	2960	2960	2960	2960	0
204	20250325	153600	200961775	2960	2960	2960	2960	0
205	20250325	153500	200961775	2960	2960	2960	2960	0
206	20250325	153400	200961775	2960	2960	2960	2960	0
207	20250325	153300	200961775	2960	2960	2960	2960	0
208	20250325	153200	200961775	2960	2960	2960	2960	0
209	20250325	153100	200961775	2960	2960	2960	2960	0
210	20250325	153000	200961775	2960	2960	2960	2960	2064
211	20250325	152900	194852335	2965	2965	2965	2965	0
212	20250325	152800	194852335	2965	2965	2965	2965	0
213	20250325	152700	194852335	2965	2965	2965	2965	0
214	20250325	152600	194852335	2965	2965	2965	2965	0
215	20250325	152500	194852335	2965	2965	2965	2965	0
216	20250325	152400	194852335	2965	2965	2965	2965	0
217	20250325	152300	194852335	2965	2965	2965	2965	0
218	20250325	152200	194852335	2965	2965	2965	2965	0
219	20250325	152100	194852335	2965	2965	2965	2965	0
220	20250325	152000	194852335	2965	2965	2965	2965	0
221	20250325	151900	194852335	2965	2965	2965	2965	17
222	20250325	151800	194801930	2965	2965	2965	2965	107
223	20250325	151700	194484675	2965	2965	2965	2965	0
224	20250325	151600	194484675	2965	2965	2965	2965	0
225	20250325	151500	194484675	2965	2965	2965	2965	0
226	20250325	151400	194484675	2965	2965	2965	2965	0
227	20250325	151300	194484675	2965	2960	2965	2955	979
228	20250325	151200	191589365	2965	2965	2965	2965	16
229	20250325	151100	191541925	2965	2965	2965	2965	1
230	20250325	151000	191538960	2965	2965	2965	2965	1
231	20250325	150900	191535995	2965	2960	2965	2960	27
232	20250325	150800	191456070	2965	2965	2965	2965	0
233	20250325	150700	191456070	2965	2965	2965	2965	0
234	20250325	150600	191456070	2965	2965	2965	2965	0
235	20250325	150500	191456070	2965	2965	2965	2965	0
236	20250325	150400	191456070	2965	2965	2965	2965	17
237	20250325	150300	191405665	2965	2965	2965	2965	24
238	20250325	150200	191334505	2970	2970	2970	2970	17
239	20250325	150100	191284015	2965	2970	2970	2965	195
240	20250325	150000	190705820	2970	2970	2970	2970	0
241	20250325	145900	190705820	2970	2970	2970	2970	0
242	20250325	145800	190705820	2970	2970	2970	2970	1
243	20250325	145700	190702850	2970	2970	2970	2970	0
244	20250325	145600	190702850	2970	2970	2970	2970	0
245	20250325	145500	190702850	2970	2970	2970	2970	1
246	20250325	145400	190699880	2970	2970	2970	2970	0
247	20250325	145300	190699880	2970	2970	2970	2970	0
248	20250325	145200	190699880	2970	2970	2970	2970	0
249	20250325	145100	190699880	2970	2965	2970	2965	101
250	20250325	145000	190400410	2970	2970	2970	2970	0
251	20250325	144900	190400410	2970	2970	2970	2970	0
252	20250325	144800	190400410	2970	2970	2970	2970	2
253	20250325	144700	190394470	2965	2965	2965	2965	300
254	20250325	144600	189504970	2965	2965	2965	2965	0
255	20250325	144500	189504970	2965	2965	2965	2965	0
256	20250325	144400	189504970	2965	2965	2965	2965	117
257	20250325	144300	189158065	2965	2965	2965	2965	0
258	20250325	144200	189158065	2965	2965	2965	2965	0
259	20250325	144100	189158065	2965	2955	2965	2955	1225
260	20250325	144000	185532160	2960	2960	2960	2960	500
261	20250325	143900	184052160	2960	2960	2960	2960	0
262	20250325	143800	184052160	2960	2960	2960	2960	1
263	20250325	143700	184049200	2960	2960	2960	2960	0
264	20250325	143600	184049200	2960	2960	2960	2960	0
265	20250325	143500	184049200	2960	2955	2960	2955	17
266	20250325	143400	183998960	2960	2960	2960	2960	1
267	20250325	143300	183996000	2960	2960	2960	2960	0
268	20250325	143200	183996000	2960	2965	2965	2960	1553
269	20250325	143100	179394465	2970	2970	2970	2970	0
270	20250325	143000	179394465	2970	2970	2970	2970	17
271	20250325	142900	179343975	2970	2970	2970	2970	0
272	20250325	142800	179343975	2970	2970	2970	2970	7
273	20250325	142700	179323185	2960	2960	2960	2960	0
274	20250325	142600	179323185	2960	2960	2960	2960	0
275	20250325	142500	179323185	2960	2960	2960	2960	0
276	20250325	142400	179323185	2960	2960	2960	2960	0
277	20250325	142300	179323185	2960	2960	2960	2960	0
278	20250325	142200	179323185	2960	2965	2965	2960	562
279	20250325	142100	177659520	2970	2970	2970	2970	0
280	20250325	142000	177659520	2970	2970	2970	2970	0
281	20250325	141900	177659520	2970	2970	2970	2970	4
282	20250325	141800	177647640	2970	2970	2970	2970	0
283	20250325	141700	177647640	2970	2970	2970	2970	0
284	20250325	141600	177647640	2970	2970	2970	2970	0
285	20250325	141500	177647640	2970	2970	2970	2970	4
286	20250325	141400	177635760	2965	2965	2965	2965	100
287	20250325	141300	177339260	2965	2965	2965	2965	74
288	20250325	141200	177119850	2965	2965	2965	2965	4
289	20250325	141100	177107990	2960	2960	2960	2960	0
290	20250325	141000	177107990	2960	2960	2960	2960	114
291	20250325	140900	176770550	2960	2960	2960	2960	0
292	20250325	140800	176770550	2960	2960	2960	2960	0
293	20250325	140700	176770550	2960	2960	2960	2960	0
294	20250325	140600	176770550	2960	2960	2960	2960	31
295	20250325	140500	176678790	2960	2960	2960	2960	0
296	20250325	140400	176678790	2960	2960	2960	2960	0
297	20250325	140300	176678790	2960	2960	2960	2960	0
298	20250325	140200	176678790	2960	2960	2960	2960	0
299	20250325	140100	176678790	2960	2960	2960	2960	1100
300	20250325	140000	173422790	2965	2965	2965	2965	0
301	20250325	135900	173422790	2965	2965	2965	2965	0
302	20250325	135800	173422790	2965	2965	2965	2965	276
303	20250325	135700	172604450	2965	2965	2965	2965	0
304	20250325	135600	172604450	2965	2965	2965	2965	413
305	20250325	135500	171379905	2970	2970	2970	2970	966
306	20250325	135400	168510885	2970	2970	2970	2970	0
307	20250325	135300	168510885	2970	2970	2970	2970	0
308	20250325	135200	168510885	2970	2970	2970	2970	0
309	20250325	135100	168510885	2970	2970	2970	2970	3
310	20250325	135000	168501975	2975	2975	2975	2975	0
311	20250325	134900	168501975	2975	2975	2975	2975	0
312	20250325	134800	168501975	2975	2975	2975	2975	0
313	20250325	134700	168501975	2975	2975	2975	2975	0
314	20250325	134600	168501975	2975	2975	2975	2975	0
315	20250325	134500	168501975	2975	2975	2975	2975	0
316	20250325	134400	168501975	2975	2975	2975	2975	17
317	20250325	134300	168451400	2975	2975	2975	2975	0
318	20250325	134200	168451400	2975	2975	2975	2975	0
319	20250325	134100	168451400	2975	2975	2975	2975	0
320	20250325	134000	168451400	2975	2980	2980	2975	10
321	20250325	133900	168421615	2975	2975	2975	2975	0
322	20250325	133800	168421615	2975	2975	2975	2975	0
323	20250325	133700	168421615	2975	2975	2975	2975	0
324	20250325	133600	168421615	2975	2975	2975	2975	0
325	20250325	133500	168421615	2975	2975	2975	2975	218
326	20250325	133400	167773065	2980	2980	2980	2980	0
327	20250325	133300	167773065	2980	2980	2980	2980	0
328	20250325	133200	167773065	2980	2980	2980	2980	0
329	20250325	133100	167773065	2980	2980	2980	2980	0
330	20250325	133000	167773065	2980	2980	2980	2980	0
331	20250325	132900	167773065	2980	2980	2980	2980	4
332	20250325	132800	167761145	2975	2975	2975	2975	0
333	20250325	132700	167761145	2975	2975	2975	2975	0
334	20250325	132600	167761145	2975	2975	2975	2975	0
335	20250325	132500	167761145	2975	2975	2975	2975	0
336	20250325	132400	167761145	2975	2975	2975	2975	0
337	20250325	132300	167761145	2975	2975	2975	2975	0
338	20250325	132200	167761145	2975	2975	2975	2975	0
339	20250325	132100	167761145	2975	2975	2975	2975	0
340	20250325	132000	167761145	2975	2975	2975	2975	0
341	20250325	131900	167761145	2975	2975	2975	2975	0
342	20250325	131800	167761145	2975	2980	2980	2975	71
343	20250325	131700	167549815	2980	2980	2980	2980	688
344	20250325	131600	165499575	2985	2985	2985	2985	0
345	20250325	131500	165499575	2985	2985	2985	2985	0
346	20250325	131400	165499575	2985	2985	2985	2985	0
347	20250325	131300	165499575	2985	2985	2985	2985	0
348	20250325	131200	165499575	2985	2985	2985	2985	0
349	20250325	131100	165499575	2985	2985	2985	2985	0
350	20250325	131000	165499575	2985	2985	2985	2985	0
351	20250325	130900	165499575	2985	2985	2985	2985	0
352	20250325	130800	165499575	2985	2995	2995	2985	1614
353	20250325	130700	160680435	2995	3000	3000	2995	732
354	20250325	130600	158487830	3005	2980	3010	2980	10011
355	20250325	130500	128421190	2985	2985	2985	2985	1
356	20250325	130400	128418205	2980	2980	2980	2980	0
357	20250325	130300	128418205	2980	2980	2980	2980	10
358	20250325	130200	128388405	2985	2985	2985	2985	0
359	20250325	130100	128388405	2985	2985	2985	2985	0
360	20250325	130000	128388405	2985	2985	2985	2985	0
361	20250325	125900	128388405	2985	2985	2985	2985	0
362	20250325	125800	128388405	2985	2985	2985	2985	0
363	20250325	125700	128388405	2985	2985	2985	2985	0
364	20250325	125600	128388405	2985	2985	2985	2985	0
365	20250325	125500	128388405	2985	2985	2985	2985	1
366	20250325	125400	128385420	2985	2985	2985	2985	0
367	20250325	125300	128385420	2985	2975	2985	2975	21
368	20250325	125200	128322935	2985	2985	2985	2985	0
369	20250325	125100	128322935	2985	2985	2985	2985	0
370	20250325	125000	128322935	2985	2985	2985	2985	0
371	20250325	124900	128322935	2985	2985	2985	2985	1
372	20250325	124800	128319950	2985	2985	2985	2985	0
373	20250325	124700	128319950	2985	2985	2985	2985	1
374	20250325	124600	128316965	2975	2975	2975	2975	10
375	20250325	124500	128287215	2985	2985	2985	2985	1
376	20250325	124400	128284230	2985	2985	2985	2985	1
377	20250325	124300	128281245	3000	3000	3000	3000	0
378	20250325	124200	128281245	3000	3000	3000	3000	0
379	20250325	124100	128281245	3000	3000	3000	3000	0
380	20250325	124000	128281245	3000	3000	3000	3000	0
381	20250325	123900	128281245	3000	2985	3000	2985	2
382	20250325	123800	128275260	2985	2985	2985	2975	12
383	20250325	123700	128239540	2985	2985	2985	2985	1
384	20250325	123600	128236555	2980	2980	2980	2980	0
385	20250325	123500	128236555	2980	2985	2985	2980	714
386	20250325	123400	126108630	2990	2985	2990	2985	2
387	20250325	123300	126102655	3000	3000	3000	3000	0
388	20250325	123200	126102655	3000	2975	3000	2975	404
389	20250325	123100	124897680	2985	2985	3000	2985	70
390	20250325	123000	124688485	2995	2985	2995	2985	36
391	20250325	122900	124580925	2985	2985	2995	2985	586
392	20250325	122800	122828890	2985	2980	2985	2980	3
393	20250325	122700	122819945	2975	2975	2975	2975	200
394	20250325	122600	122224945	3000	2975	3000	2975	540
395	20250325	122500	120614990	2965	2965	2965	2965	425
396	20250325	122400	119354865	2965	2970	2970	2965	1575
397	20250325	122300	114683270	2975	2975	2975	2975	0
398	20250325	122200	114683270	2975	2975	2975	2975	0
399	20250325	122100	114683270	2975	2975	2975	2975	0
400	20250325	122000	114683270	2975	2970	2975	2965	2116
401	20250325	121900	108400105	2970	2970	2970	2970	0
402	20250325	121800	108400105	2970	2970	2970	2970	0
403	20250325	121700	108400105	2970	2970	2970	2970	0
404	20250325	121600	108400105	2970	2970	2970	2970	1
405	20250325	121500	108397135	2975	2975	2975	2975	0
406	20250325	121400	108397135	2975	2975	2975	2975	1
407	20250325	121300	108394160	2975	2975	2975	2975	0
408	20250325	121200	108394160	2975	2980	2980	2975	15
409	20250325	121100	108349525	2970	2970	2970	2970	0
410	20250325	121000	108349525	2970	2970	2970	2970	0
411	20250325	120900	108349525	2970	2970	2970	2970	0
412	20250325	120800	108349525	2970	2980	2980	2970	36
413	20250325	120700	108242505	2980	2980	2980	2980	1
414	20250325	120600	108239525	2980	2980	2980	2980	70
415	20250325	120500	108030925	2970	2970	2970	2970	0
416	20250325	120400	108030925	2970	2970	2970	2970	0
417	20250325	120300	108030925	2970	2970	2970	2970	0
418	20250325	120200	108030925	2970	2970	2970	2970	1
419	20250325	120100	108027955	2980	2970	2980	2970	591
420	20250325	120000	106272675	2980	2980	2980	2980	0
421	20250325	115900	106272675	2980	2980	2980	2980	0
422	20250325	115800	106272675	2980	2980	2980	2980	1
423	20250325	115700	106269695	2970	2970	2970	2970	0
424	20250325	115600	106269695	2970	2970	2970	2970	0
425	20250325	115500	106269695	2970	2970	2970	2970	0
426	20250325	115400	106269695	2970	2970	2970	2970	0
427	20250325	115300	106269695	2970	2975	2980	2970	418
428	20250325	115200	105028140	2970	2970	2970	2970	0
429	20250325	115100	105028140	2970	2970	2970	2970	9
430	20250325	115000	105001410	2980	2980	2980	2980	0
431	20250325	114900	105001410	2980	2980	2980	2980	0
432	20250325	114800	105001410	2980	2980	2980	2980	0
433	20250325	114700	105001410	2980	2980	2980	2980	1
434	20250325	114600	104998430	2970	2970	2970	2970	0
435	20250325	114500	104998430	2970	2975	2980	2970	23
436	20250325	114400	104930005	2975	2975	2975	2975	20
437	20250325	114300	104870505	2975	2975	2975	2975	0
438	20250325	114200	104870505	2975	2975	2975	2975	0
439	20250325	114100	104870505	2975	2975	2975	2975	0
440	20250325	114000	104870505	2975	2975	2975	2975	0
441	20250325	113900	104870505	2975	2975	2975	2975	0
442	20250325	113800	104870505	2975	2975	2975	2975	0
443	20250325	113700	104870505	2975	2975	2975	2975	0
444	20250325	113600	104870505	2975	2975	2975	2975	0
445	20250325	113500	104870505	2975	2975	2975	2975	0
446	20250325	113400	104870505	2975	2975	2975	2975	0
447	20250325	113300	104870505	2975	2975	2975	2975	0
448	20250325	113200	104870505	2975	2975	2975	2975	0
449	20250325	113100	104870505	2975	2975	2975	2975	0
450	20250325	113000	104870505	2975	2975	2975	2975	0
451	20250325	112900	104870505	2975	2975	2975	2975	0
452	20250325	112800	104870505	2975	2975	2975	2975	0
453	20250325	112700	104870505	2975	2975	2975	2975	166
454	20250325	112600	104376655	2975	2975	2975	2975	0
455	20250325	112500	104376655	2975	2975	2975	2975	0
456	20250325	112400	104376655	2975	2975	2975	2975	0
457	20250325	112300	104376655	2975	2975	2975	2975	7
458	20250325	112200	104355830	2970	2970	2970	2970	0
459	20250325	112100	104355830	2970	2970	2970	2970	0
460	20250325	112000	104355830	2970	2970	2970	2970	0
461	20250325	111900	104355830	2970	2975	2975	2970	350
462	20250325	111800	103316260	2980	2980	2980	2980	0
463	20250325	111700	103316260	2980	2980	2980	2980	0
464	20250325	111600	103316260	2980	2980	2980	2980	3
465	20250325	111500	103307320	2970	2970	2970	2970	0
466	20250325	111400	103307320	2970	2970	2970	2970	0
467	20250325	111300	103307320	2970	2970	2970	2970	0
468	20250325	111200	103307320	2970	2970	2970	2970	0
469	20250325	111100	103307320	2970	2970	2970	2970	0
470	20250325	111000	103307320	2970	2970	2970	2970	333
471	20250325	110900	102318310	2975	2975	2975	2975	61
472	20250325	110800	102136835	2975	2975	2975	2975	0
473	20250325	110700	102136835	2975	2975	2975	2975	0
474	20250325	110600	102136835	2975	2980	2980	2975	1425
475	20250325	110500	97895965	2985	2985	2985	2985	0
476	20250325	110400	97895965	2985	2985	2985	2985	0
477	20250325	110300	97895965	2985	2985	2985	2985	0
478	20250325	110200	97895965	2985	2980	2985	2980	11
479	20250325	110100	97863180	2985	2985	2985	2985	0
480	20250325	110000	97863180	2985	2985	2985	2985	8
481	20250325	105900	97839300	2985	2985	2985	2985	1
482	20250325	105800	97836315	2985	2985	2985	2985	0
483	20250325	105700	97836315	2985	2985	2985	2985	0
484	20250325	105600	97836315	2985	2985	2985	2985	0
485	20250325	105500	97836315	2985	2985	2985	2985	3
486	20250325	105400	97827360	2985	2985	2985	2985	3
487	20250325	105300	97818405	2985	2985	2985	2985	0
488	20250325	105200	97818405	2985	2985	2985	2985	3
489	20250325	105100	97809450	2985	2985	2985	2985	4
490	20250325	105000	97797510	2980	2980	2980	2980	0
491	20250325	104900	97797510	2980	2980	2980	2980	0
492	20250325	104800	97797510	2980	2980	2980	2980	0
493	20250325	104700	97797510	2980	2980	2980	2980	0
494	20250325	104600	97797510	2980	2980	2980	2980	0
495	20250325	104500	97797510	2980	2980	2980	2980	0
496	20250325	104400	97797510	2980	2980	2980	2980	0
497	20250325	104300	97797510	2980	2980	2980	2980	0
498	20250325	104200	97797510	2980	2980	2980	2980	0
499	20250325	104100	97797510	2980	2980	2980	2980	406
500	20250325	104000	96587630	2980	2980	2980	2980	57
501	20250325	103900	96417770	2980	2980	2980	2980	0
502	20250325	103800	96417770	2980	2980	2980	2980	0
503	20250325	103700	96417770	2980	2980	2980	2980	0
504	20250325	103600	96417770	2980	2980	2980	2980	10
505	20250325	103500	96387970	2980	2980	2980	2980	0
506	20250325	103400	96387970	2980	2980	2980	2980	0
507	20250325	103300	96387970	2980	2980	2980	2980	0
508	20250325	103200	96387970	2980	2980	2980	2980	0
509	20250325	103100	96387970	2980	2980	2980	2980	0
510	20250325	103000	96387970	2980	2980	2980	2980	703
511	20250325	102900	94293030	2975	2980	2980	2975	677
512	20250325	102800	92276345	2980	2980	2980	2980	0
513	20250325	102700	92276345	2980	2980	2980	2980	90
514	20250325	102600	92008145	2975	2975	2975	2975	0
515	20250325	102500	92008145	2975	2990	2990	2975	3405
516	20250325	102400	81855585	2995	2995	2995	2995	0
517	20250325	102300	81855585	2995	2995	2995	2995	0
518	20250325	102200	81855585	2995	3000	3000	2995	9
519	20250325	102100	81828610	3000	3000	3000	3000	0
520	20250325	102000	81828610	3000	3000	3000	3000	0
521	20250325	101900	81828610	3000	3000	3000	3000	0
522	20250325	101800	81828610	3000	3000	3000	3000	4
523	20250325	101700	81816610	3000	3000	3000	3000	1
524	20250325	101600	81813610	3000	3000	3000	3000	2
525	20250325	101500	81807610	3000	2995	3000	2995	5
526	20250325	101400	81792615	2990	2990	2990	2990	0
527	20250325	101300	81792615	2990	2990	2990	2990	0
528	20250325	101200	81792615	2990	2990	2990	2990	0
529	20250325	101100	81792615	2990	2990	2990	2990	1089
530	20250325	101000	78536505	2990	2990	2990	2990	1
531	20250325	100900	78533515	2985	2985	2985	2985	0
532	20250325	100800	78533515	2985	3000	3000	2985	2400
533	20250325	100700	71353665	3000	3000	3000	3000	4
534	20250325	100600	71341665	3000	3000	3000	2995	7
535	20250325	100500	71320690	2995	2995	2995	2995	0
536	20250325	100400	71320690	2995	2995	2995	2995	0
537	20250325	100300	71320690	2995	2995	2995	2995	7
538	20250325	100200	71299725	3000	3000	3000	3000	14
539	20250325	100100	71257725	3000	3000	3000	3000	0
540	20250325	100000	71257725	3000	3000	3000	2995	10
541	20250325	095900	71227765	3000	3000	3000	3000	0
542	20250325	095800	71227765	3000	3000	3000	3000	10
543	20250325	095700	71197765	3000	3000	3000	3000	0
544	20250325	095600	71197765	3000	3000	3000	3000	0
545	20250325	095500	71197765	3000	3000	3000	3000	4
546	20250325	095400	71185765	2995	2995	2995	2995	117
547	20250325	095300	70835350	2985	2985	2985	2985	1
548	20250325	095200	70832365	2995	2975	2995	2975	1927
549	20250325	095100	65081780	2975	2975	2975	2975	0
550	20250325	095000	65081780	2975	2975	2975	2975	10
551	20250325	094900	65052030	2980	2980	2980	2980	0
552	20250325	094800	65052030	2980	2975	2980	2965	3597
553	20250325	094700	54359080	2985	2985	2985	2985	713
554	20250325	094600	52230775	2980	2990	2990	2980	4100
555	20250325	094500	40009635	3000	3000	3000	3000	0
556	20250325	094400	40009635	3000	3000	3000	3000	0
557	20250325	094300	40009635	3000	3000	3000	2990	21
558	20250325	094200	39946645	3005	3000	3005	3000	220
559	20250325	094100	39286640	3005	2990	3005	2990	833
560	20250325	094000	36791395	2990	2995	2995	2980	3525
561	20250325	093900	26265370	3005	3005	3005	3005	0
562	20250325	093800	26265370	3005	3005	3005	3005	0
563	20250325	093700	26265370	3005	3005	3005	3005	0
564	20250325	093600	26265370	3005	3005	3005	3005	0
565	20250325	093500	26265370	3005	3005	3005	3005	1
566	20250325	093400	26262365	3005	3000	3005	3000	3
567	20250325	093300	26253360	3000	3000	3000	3000	2
568	20250325	093200	26247360	3000	3000	3000	3000	1
569	20250325	093100	26244360	2995	2995	2995	2995	106
570	20250325	093000	25926890	3010	3010	3010	3010	0
571	20250325	092900	25926890	3010	3010	3010	3010	0
572	20250325	092800	25926890	3010	3010	3010	3010	0
573	20250325	092700	25926890	3010	3005	3010	3000	1615
574	20250325	092600	21076885	3005	3005	3005	3005	7
575	20250325	092500	21055850	3005	3005	3005	3005	3
576	20250325	092400	21046835	3010	3010	3010	3010	58
577	20250325	092300	20872255	3010	3010	3010	3010	1
578	20250325	092200	20869245	3005	3010	3010	3005	2
579	20250325	092100	20863230	3010	3010	3010	3010	0
580	20250325	092000	20863230	3010	3015	3015	3010	182
581	20250325	091900	20315245	3015	3015	3015	3015	0
582	20250325	091800	20315245	3015	3015	3015	3015	0
583	20250325	091700	20315245	3015	3015	3015	3015	155
584	20250325	091600	19847920	3025	3025	3025	3025	0
585	20250325	091500	19847920	3025	3025	3025	3025	0
586	20250325	091400	19847920	3025	3025	3025	3025	0
587	20250325	091300	19847920	3025	3025	3025	3025	1
588	20250325	091200	19844895	3015	3015	3015	3015	1
589	20250325	091100	19841880	3015	3025	3025	3015	4250
590	20250325	091000	7011845	3025	3025	3025	3025	4
591	20250325	090900	6999745	3025	3025	3025	3025	199
592	20250325	090800	6397770	3025	3025	3025	3025	1
593	20250325	090700	6394745	3030	3030	3030	3030	1
594	20250325	090600	6391715	3030	3030	3030	3030	19
595	20250325	090500	6334145	3030	3030	3030	3030	194
596	20250325	090400	5746325	3030	3035	3035	3030	412
597	20250325	090300	4497405	3035	3030	3035	3025	183
598	20250325	090200	3942555	3020	3030	3030	3020	701
599	20250325	090100	1823725	3020	3020	3020	3020	0
600	20250325	090000	1823725	3020	3060	3060	3020	600