KissMeData/081150/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	195500	358729680	3000	3000	3000	3000	1660
3	20250325	195400	358729680	3000	3000	3000	3000	0
4	20250325	195300	358729680	3000	3000	3000	3000	0
5	20250325	195200	358729680	3000	3000	3000	3000	0
6	20250325	195100	358729680	3000	3000	3000	3000	0
7	20250325	195000	358729680	3000	3000	3000	3000	0
8	20250325	194900	358729680	3000	3000	3000	3000	0
9	20250325	194800	358729680	3000	3000	3000	3000	0
10	20250325	194700	358729680	3000	3000	3000	3000	0
11	20250325	194600	358729680	3000	3000	3000	3000	0
12	20250325	194500	358729680	3000	3000	3000	3000	0
13	20250325	194400	358729680	3000	3000	3000	3000	0
14	20250325	194300	358729680	3000	3000	3000	3000	0
15	20250325	194200	358729680	3000	3000	3000	3000	0
16	20250325	194100	358729680	3000	3000	3000	3000	0
17	20250325	194000	358729680	3000	3000	3000	3000	0
18	20250325	193900	358729680	3000	3000	3000	3000	0
19	20250325	193800	358729680	3000	3000	3000	3000	0
20	20250325	193700	358729680	3000	3000	3000	3000	0
21	20250325	193600	358729680	3000	3000	3000	3000	0
22	20250325	193500	358729680	3000	3000	3000	3000	0
23	20250325	193400	358729680	3000	3000	3000	3000	0
24	20250325	193300	358729680	3000	3000	3000	3000	0
25	20250325	193200	358729680	3000	3000	3000	3000	0
26	20250325	193100	358729680	3000	3000	3000	3000	0
27	20250325	193000	358729680	3000	3000	3000	3000	0
28	20250325	192900	358729680	3000	3000	3000	3000	0
29	20250325	192800	358729680	3000	3000	3000	3000	0
30	20250325	192700	358729680	3000	3000	3000	3000	0
31	20250325	192600	358729680	3000	3000	3000	3000	0
32	20250325	192500	358729680	3000	3000	3000	3000	1660
33	20250325	192400	358729680	3000	3000	3000	3000	0
34	20250325	192300	358729680	3000	3000	3000	3000	0
35	20250325	192200	358729680	3000	3000	3000	3000	0
36	20250325	192100	358729680	3000	3000	3000	3000	0
37	20250325	192000	358729680	3000	3000	3000	3000	0
38	20250325	191900	358729680	3000	3000	3000	3000	0
39	20250325	191800	358729680	3000	3000	3000	3000	0
40	20250325	191700	358729680	3000	3000	3000	3000	0
41	20250325	191600	358729680	3000	3000	3000	3000	0
42	20250325	191500	358729680	3000	3000	3000	3000	0
43	20250325	191400	358729680	3000	3000	3000	3000	0
44	20250325	191300	358729680	3000	3000	3000	3000	0
45	20250325	191200	358729680	3000	3000	3000	3000	0
46	20250325	191100	358729680	3000	3000	3000	3000	0
47	20250325	191000	358729680	3000	3000	3000	3000	0
48	20250325	190900	358729680	3000	3000	3000	3000	0
49	20250325	190800	358729680	3000	3000	3000	3000	0
50	20250325	190700	358729680	3000	3000	3000	3000	0
51	20250325	190600	358729680	3000	3000	3000	3000	0
52	20250325	190500	358729680	3000	3000	3000	3000	0
53	20250325	190400	358729680	3000	3000	3000	3000	0
54	20250325	190300	358729680	3000	3000	3000	3000	0
55	20250325	190200	358729680	3000	3000	3000	3000	0
56	20250325	190100	358729680	3000	3000	3000	3000	0
57	20250325	190000	358729680	3000	3000	3000	3000	0
58	20250325	185900	358729680	3000	3000	3000	3000	0
59	20250325	185800	358729680	3000	3000	3000	3000	0
60	20250325	185700	358729680	3000	3000	3000	3000	0
61	20250325	185600	358729680	3000	3000	3000	3000	0
62	20250325	185500	358729680	3000	3000	3000	3000	1660
63	20250325	185400	358729680	3000	3000	3000	3000	0
64	20250325	185300	358729680	3000	3000	3000	3000	0
65	20250325	185200	358729680	3000	3000	3000	3000	0
66	20250325	185100	358729680	3000	3000	3000	3000	0
67	20250325	185000	358729680	3000	3000	3000	3000	0
68	20250325	184900	358729680	3000	3000	3000	3000	0
69	20250325	184800	358729680	3000	3000	3000	3000	0
70	20250325	184700	358729680	3000	3000	3000	3000	0
71	20250325	184600	358729680	3000	3000	3000	3000	0
72	20250325	184500	358729680	3000	3000	3000	3000	0
73	20250325	184400	358729680	3000	3000	3000	3000	0
74	20250325	184300	358729680	3000	3000	3000	3000	0
75	20250325	184200	358729680	3000	3000	3000	3000	0
76	20250325	184100	358729680	3000	3000	3000	3000	0
77	20250325	184000	358729680	3000	3000	3000	3000	0
78	20250325	183900	358729680	3000	3000	3000	3000	0
79	20250325	183800	358729680	3000	3000	3000	3000	0
80	20250325	183700	358729680	3000	3000	3000	3000	0
81	20250325	183600	358729680	3000	3000	3000	3000	0
82	20250325	183500	358729680	3000	3000	3000	3000	0
83	20250325	183400	358729680	3000	3000	3000	3000	0
84	20250325	183300	358729680	3000	3000	3000	3000	0
85	20250325	183200	358729680	3000	3000	3000	3000	0
86	20250325	183100	358729680	3000	3000	3000	3000	0
87	20250325	183000	358729680	3000	3000	3000	3000	0
88	20250325	182900	358729680	3000	3000	3000	3000	0
89	20250325	182800	358729680	3000	3000	3000	3000	0
90	20250325	182700	358729680	3000	3000	3000	3000	0
91	20250325	182600	358729680	3000	3000	3000	3000	0
92	20250325	182500	358729680	3000	3000	3000	3000	1660
93	20250325	182400	358729680	3000	3000	3000	3000	0
94	20250325	182300	358729680	3000	3000	3000	3000	0
95	20250325	182200	358729680	3000	3000	3000	3000	0
96	20250325	182100	358729680	3000	3000	3000	3000	0
97	20250325	182000	358729680	3000	3000	3000	3000	0
98	20250325	181900	358729680	3000	3000	3000	3000	0
99	20250325	181800	358729680	3000	3000	3000	3000	0
100	20250325	181700	358729680	3000	3000	3000	3000	0
101	20250325	181600	358729680	3000	3000	3000	3000	0
102	20250325	181500	358729680	3000	3000	3000	3000	0
103	20250325	181400	358729680	3000	3000	3000	3000	0
104	20250325	181300	358729680	3000	3000	3000	3000	0
105	20250325	181200	358729680	3000	3000	3000	3000	0
106	20250325	181100	358729680	3000	3000	3000	3000	0
107	20250325	181000	358729680	3000	3000	3000	3000	0
108	20250325	180900	358729680	3000	3000	3000	3000	0
109	20250325	180800	358729680	3000	3000	3000	3000	0
110	20250325	180700	358729680	3000	3000	3000	3000	0
111	20250325	180600	358729680	3000	3000	3000	3000	0
112	20250325	180500	358729680	3000	3000	3000	3000	0
113	20250325	180400	358729680	3000	3000	3000	3000	0
114	20250325	180300	358729680	3000	3000	3000	3000	0
115	20250325	180200	358729680	3000	3000	3000	3000	0
116	20250325	180100	358729680	3000	3000	3000	3000	0
117	20250325	180000	358729680	3000	3000	3000	3000	0
118	20250325	175900	358729680	3000	3000	3000	3000	0
119	20250325	175800	358729680	3000	3000	3000	3000	0
120	20250325	175700	358729680	3000	3000	3000	3000	0
121	20250325	175600	358729680	3000	3000	3000	3000	0
122	20250325	175500	358729680	3000	3000	3000	3000	1660
123	20250325	175400	358729680	3000	3000	3000	3000	0
124	20250325	175300	358729680	3000	3000	3000	3000	0
125	20250325	175200	358729680	3000	3000	3000	3000	0
126	20250325	175100	358729680	3000	3000	3000	3000	0
127	20250325	175000	358729680	3000	3000	3000	3000	0
128	20250325	174900	358729680	3000	3000	3000	3000	0
129	20250325	174800	358729680	3000	3000	3000	3000	0
130	20250325	174700	358729680	3000	3000	3000	3000	0
131	20250325	174600	358729680	3000	3000	3000	3000	0
132	20250325	174500	358729680	3000	3000	3000	3000	0
133	20250325	174400	358729680	3000	3000	3000	3000	0
134	20250325	174300	358729680	3000	3000	3000	3000	0
135	20250325	174200	358729680	3000	3000	3000	3000	0
136	20250325	174100	358729680	3000	3000	3000	3000	0
137	20250325	174000	358729680	3000	3000	3000	3000	0
138	20250325	173900	358729680	3000	3000	3000	3000	0
139	20250325	173800	358729680	3000	3000	3000	3000	0
140	20250325	173700	358729680	3000	3000	3000	3000	0
141	20250325	173600	358729680	3000	3000	3000	3000	0
142	20250325	173500	358729680	3000	3000	3000	3000	0
143	20250325	173400	358729680	3000	3000	3000	3000	0
144	20250325	173300	358729680	3000	3000	3000	3000	0
145	20250325	173200	358729680	3000	3000	3000	3000	0
146	20250325	173100	358729680	3000	3000	3000	3000	0
147	20250325	173000	358729680	3000	3000	3000	3000	0
148	20250325	172900	358729680	3000	3000	3000	3000	0
149	20250325	172800	358729680	3000	3000	3000	3000	0
150	20250325	172700	358729680	3000	3000	3000	3000	0
151	20250325	172600	358729680	3000	3000	3000	3000	0
152	20250325	172500	358729680	3000	3000	3000	3000	1660
153	20250325	172400	358729680	3000	3000	3000	3000	0
154	20250325	172300	358729680	3000	3000	3000	3000	0
155	20250325	172200	358729680	3000	3000	3000	3000	0
156	20250325	172100	358729680	3000	3000	3000	3000	0
157	20250325	172000	358729680	3000	3000	3000	3000	0
158	20250325	171900	358729680	3000	3000	3000	3000	0
159	20250325	171800	358729680	3000	3000	3000	3000	0
160	20250325	171700	358729680	3000	3000	3000	3000	0
161	20250325	171600	358729680	3000	3000	3000	3000	0
162	20250325	171500	358729680	3000	3000	3000	3000	0
163	20250325	171400	358729680	3000	3000	3000	3000	0
164	20250325	171300	358729680	3000	3000	3000	3000	0
165	20250325	171200	358729680	3000	3000	3000	3000	0
166	20250325	171100	358729680	3000	3000	3000	3000	0
167	20250325	171000	358729680	3000	3000	3000	3000	0
168	20250325	170900	358729680	3000	3000	3000	3000	0
169	20250325	170800	358729680	3000	3000	3000	3000	0
170	20250325	170700	358729680	3000	3000	3000	3000	0
171	20250325	170600	358729680	3000	3000	3000	3000	0
172	20250325	170500	358729680	3000	3000	3000	3000	0
173	20250325	170400	358729680	3000	3000	3000	3000	0
174	20250325	170300	358729680	3000	3000	3000	3000	0
175	20250325	170200	358729680	3000	3000	3000	3000	0
176	20250325	170100	358729680	3000	3000	3000	3000	0
177	20250325	170000	358729680	3000	3000	3000	3000	0
178	20250325	165900	358729680	3000	3000	3000	3000	0
179	20250325	165800	358729680	3000	3000	3000	3000	0
180	20250325	165700	358729680	3000	3000	3000	3000	0
181	20250325	165600	358729680	3000	3000	3000	3000	0
182	20250325	165500	358729680	3000	3000	3000	3000	1660
183	20250325	165400	358729680	3000	3000	3000	3000	0
184	20250325	165300	358729680	3000	3000	3000	3000	0
185	20250325	165200	358729680	3000	3000	3000	3000	0
186	20250325	165100	358729680	3000	3000	3000	3000	0
187	20250325	165000	358729680	3000	3000	3000	3000	0
188	20250325	164900	358729680	3000	3000	3000	3000	0
189	20250325	164800	358729680	3000	3000	3000	3000	0
190	20250325	164700	358729680	3000	3000	3000	3000	0
191	20250325	164600	358729680	3000	3000	3000	3000	0
192	20250325	164500	358729680	3000	3000	3000	3000	0
193	20250325	164400	358729680	3000	3000	3000	3000	0
194	20250325	164300	358729680	3000	3000	3000	3000	0
195	20250325	164200	358729680	3000	3000	3000	3000	0
196	20250325	164100	358729680	3000	3000	3000	3000	0
197	20250325	164000	358729680	3000	3000	3000	3000	0
198	20250325	163900	358729680	3000	3000	3000	3000	0
199	20250325	163800	358729680	3000	3000	3000	3000	0
200	20250325	163700	358729680	3000	3000	3000	3000	0
201	20250325	163600	358729680	3000	3000	3000	3000	0
202	20250325	163500	358729680	3000	3000	3000	3000	0
203	20250325	163400	358729680	3000	3000	3000	3000	0
204	20250325	163300	358729680	3000	3000	3000	3000	0
205	20250325	163200	358729680	3000	3000	3000	3000	0
206	20250325	163100	358729680	3000	3000	3000	3000	0
207	20250325	163000	358729680	3000	3000	3000	3000	0
208	20250325	162900	358729680	3000	3000	3000	3000	0
209	20250325	162800	358729680	3000	3000	3000	3000	0
210	20250325	162700	358729680	3000	3000	3000	3000	0
211	20250325	162600	358729680	3000	3000	3000	3000	0
212	20250325	162500	358729680	3000	3000	3000	3000	1660
213	20250325	162400	358729680	3000	3000	3000	3000	0
214	20250325	162300	358729680	3000	3000	3000	3000	0
215	20250325	162200	358729680	3000	3000	3000	3000	0
216	20250325	162100	358729680	3000	3000	3000	3000	0
217	20250325	162000	358729680	3000	3000	3000	3000	0
218	20250325	161900	358729680	3000	3000	3000	3000	0
219	20250325	161800	358729680	3000	3000	3000	3000	0
220	20250325	161700	358729680	3000	3000	3000	3000	0
221	20250325	161600	358729680	3000	3000	3000	3000	0
222	20250325	161500	358729680	3000	3000	3000	3000	0
223	20250325	161400	358729680	3000	3000	3000	3000	0
224	20250325	161300	358729680	3000	3000	3000	3000	0
225	20250325	161200	358729680	3000	3000	3000	3000	0
226	20250325	161100	358729680	3000	3000	3000	3000	0
227	20250325	161000	358729680	3000	3000	3000	3000	0
228	20250325	160900	358729680	3000	3000	3000	3000	0
229	20250325	160800	358729680	3000	3000	3000	3000	0
230	20250325	160700	358729680	3000	3000	3000	3000	0
231	20250325	160600	358729680	3000	3000	3000	3000	0
232	20250325	160500	358729680	3000	3000	3000	3000	0
233	20250325	160400	358729680	3000	3000	3000	3000	0
234	20250325	160300	358729680	3000	3000	3000	3000	0
235	20250325	160200	358729680	3000	3000	3000	3000	0
236	20250325	160100	358729680	3000	3000	3000	3000	0
237	20250325	160000	358729680	3000	3000	3000	3000	0
238	20250325	155900	358729680	3000	3000	3000	3000	0
239	20250325	155800	358729680	3000	3000	3000	3000	0
240	20250325	155700	358729680	3000	3000	3000	3000	0
241	20250325	155600	358729680	3000	3000	3000	3000	0
242	20250325	155500	358729680	3000	3000	3000	3000	1660
243	20250325	155400	358729680	3000	3000	3000	3000	0
244	20250325	155300	358729680	3000	3000	3000	3000	0
245	20250325	155200	358729680	3000	3000	3000	3000	0
246	20250325	155100	358729680	3000	3000	3000	3000	0
247	20250325	155000	358729680	3000	3000	3000	3000	0
248	20250325	154900	358729680	3000	3000	3000	3000	0
249	20250325	154800	358729680	3000	3000	3000	3000	0
250	20250325	154700	358729680	3000	3000	3000	3000	0
251	20250325	154600	358729680	3000	3000	3000	3000	0
252	20250325	154500	358729680	3000	3000	3000	3000	0
253	20250325	154400	358729680	3000	3000	3000	3000	0
254	20250325	154300	358729680	3000	3000	3000	3000	0
255	20250325	154200	358729680	3000	3000	3000	3000	0
256	20250325	154100	358729680	3000	3000	3000	3000	0
257	20250325	154000	358729680	3000	3000	3000	3000	0
258	20250325	153900	358729680	3000	3000	3000	3000	0
259	20250325	153800	358729680	3000	3000	3000	3000	0
260	20250325	153700	358729680	3000	3000	3000	3000	0
261	20250325	153600	358729680	3000	3000	3000	3000	0
262	20250325	153500	358729680	3000	3000	3000	3000	0
263	20250325	153400	358729680	3000	3000	3000	3000	0
264	20250325	153300	358729680	3000	3000	3000	3000	0
265	20250325	153200	358729680	3000	3000	3000	3000	0
266	20250325	153100	358729680	3000	3000	3000	3000	0
267	20250325	153000	358729680	3000	3000	3000	3000	1660
268	20250325	152900	353749680	3000	3000	3000	3000	0
269	20250325	152800	353749680	3000	3000	3000	3000	0
270	20250325	152700	353749680	3000	3000	3000	3000	0
271	20250325	152600	353749680	3000	3000	3000	3000	0
272	20250325	152500	353749680	3000	3000	3000	3000	0
273	20250325	152400	353749680	3000	3000	3000	3000	0
274	20250325	152300	353749680	3000	3000	3000	3000	0
275	20250325	152200	353749680	3000	3000	3000	3000	0
276	20250325	152100	353749680	3000	3000	3000	3000	0
277	20250325	152000	353749680	3000	3000	3000	3000	0
278	20250325	151900	353749680	3000	3000	3005	2995	5161
279	20250325	151800	338274175	3000	3005	3005	3000	345
280	20250325	151700	337239170	3000	3000	3000	3000	2657
281	20250325	151600	329268170	2995	2995	2995	2995	140
282	20250325	151500	328848870	3000	3000	3000	3000	0
283	20250325	151400	328848870	3000	2995	3000	2995	126
284	20250325	151300	328471250	2995	2995	2995	2995	0
285	20250325	151200	328471250	2995	2995	2995	2995	1000
286	20250325	151100	325476250	2995	2995	2995	2995	500
287	20250325	151000	323978750	2995	2995	2995	2995	1000
288	20250325	150900	320983750	2995	2995	2995	2995	500
289	20250325	150800	319486250	2995	2995	2995	2995	0
290	20250325	150700	319486250	2995	2995	2995	2995	0
291	20250325	150600	319486250	2995	2995	2995	2995	150
292	20250325	150500	319037000	3000	3000	3000	3000	0
293	20250325	150400	319037000	3000	3000	3000	3000	0
294	20250325	150300	319037000	3000	3000	3000	3000	0
295	20250325	150200	319037000	3000	3000	3000	3000	0
296	20250325	150100	319037000	3000	3000	3000	3000	1
297	20250325	150000	319034000	2995	2995	2995	2995	0
298	20250325	145900	319034000	2995	2995	2995	2995	0
299	20250325	145800	319034000	2995	2995	2995	2995	50
300	20250325	145700	318884250	2995	2995	2995	2995	0
301	20250325	145600	318884250	2995	2995	2995	2995	0
302	20250325	145500	318884250	2995	2995	2995	2995	30
303	20250325	145400	318794400	2995	2995	2995	2995	1022
304	20250325	145300	315733510	3000	3000	3000	3000	0
305	20250325	145200	315733510	3000	3000	3000	3000	0
306	20250325	145100	315733510	3000	3000	3000	3000	21
307	20250325	145000	315670510	2995	2995	2995	2990	928
308	20250325	144900	312892950	2995	2995	2995	2995	0
309	20250325	144800	312892950	2995	2995	2995	2995	0
310	20250325	144700	312892950	2995	2995	2995	2995	0
311	20250325	144600	312892950	2995	2995	2995	2995	0
312	20250325	144500	312892950	2995	2995	2995	2995	500
313	20250325	144400	311395450	2995	2990	2995	2990	400
314	20250325	144300	310198450	2990	2990	2990	2990	0
315	20250325	144200	310198450	2990	2990	2990	2990	0
316	20250325	144100	310198450	2990	2995	2995	2990	95
317	20250325	144000	309914150	2995	2995	2995	2995	0
318	20250325	143900	309914150	2995	2995	2995	2995	0
319	20250325	143800	309914150	2995	2995	2995	2995	94
320	20250325	143700	309632620	2995	2995	2995	2995	10
321	20250325	143600	309602670	2995	2995	2995	2995	1
322	20250325	143500	309599675	2985	2990	2990	2985	3300
323	20250325	143400	299737395	2990	2990	2990	2990	0
324	20250325	143300	299737395	2990	2995	2995	2990	2500
325	20250325	143200	292259895	2990	2990	2990	2990	0
326	20250325	143100	292259895	2990	2990	2990	2990	2
327	20250325	143000	292253915	2995	2995	2995	2995	0
328	20250325	142900	292253915	2995	2995	2995	2995	1
329	20250325	142800	292250920	2990	2990	2990	2990	0
330	20250325	142700	292250920	2990	2990	2990	2990	0
331	20250325	142600	292250920	2990	2990	2990	2990	155
332	20250325	142500	291787470	2995	2995	2995	2995	0
333	20250325	142400	291787470	2995	2995	2995	2995	37
334	20250325	142300	291676655	2990	2990	2990	2990	963
335	20250325	142200	288797285	2990	2990	2990	2990	0
336	20250325	142100	288797285	2990	2990	2990	2990	6
337	20250325	142000	288779345	2990	2990	2990	2990	100
338	20250325	141900	288480345	2990	2990	2990	2990	66
339	20250325	141800	288283005	2985	2985	2985	2985	2
340	20250325	141700	288277035	2990	2990	2990	2990	2002
341	20250325	141600	282291055	2995	2995	2995	2995	0
342	20250325	141500	282291055	2995	2995	2995	2995	0
343	20250325	141400	282291055	2995	2995	2995	2995	0
344	20250325	141300	282291055	2995	2995	2995	2995	0
345	20250325	141200	282291055	2995	2995	2995	2995	0
346	20250325	141100	282291055	2995	2995	2995	2995	301
347	20250325	141000	281389560	2990	2990	2990	2990	0
348	20250325	140900	281389560	2990	2990	2990	2990	0
349	20250325	140800	281389560	2990	2990	2990	2990	0
350	20250325	140700	281389560	2990	2985	2990	2985	2522
351	20250325	140600	273861350	2985	2985	2985	2985	51
352	20250325	140500	273709115	2985	2985	2985	2985	800
353	20250325	140400	271321115	2985	2985	2985	2985	10
354	20250325	140300	271291265	2995	2995	2995	2995	0
355	20250325	140200	271291265	2995	2995	2995	2995	0
356	20250325	140100	271291265	2995	2995	2995	2995	1
357	20250325	140000	271288270	2985	2985	2985	2985	908
358	20250325	135900	268577890	2990	2990	2990	2990	515
359	20250325	135800	267038040	2995	2995	2995	2995	0
360	20250325	135700	267038040	2995	2995	2995	2995	300
361	20250325	135600	266139540	2995	2995	2995	2995	0
362	20250325	135500	266139540	2995	2995	2995	2995	0
363	20250325	135400	266139540	2995	2995	2995	2995	0
364	20250325	135300	266139540	2995	2995	2995	2995	0
365	20250325	135200	266139540	2995	2990	2995	2990	2741
366	20250325	135100	257941650	2990	2990	2990	2990	0
367	20250325	135000	257941650	2990	2990	2990	2990	166
368	20250325	134900	257445310	2990	2990	2990	2990	114
369	20250325	134800	257104450	2990	2990	2990	2990	0
370	20250325	134700	257104450	2990	2990	2990	2990	0
371	20250325	134600	257104450	2990	2990	2990	2990	0
372	20250325	134500	257104450	2990	2990	2990	2990	0
373	20250325	134400	257104450	2990	2990	2990	2990	0
374	20250325	134300	257104450	2990	2990	2990	2990	0
375	20250325	134200	257104450	2990	2990	2990	2990	0
376	20250325	134100	257104450	2990	2990	2990	2990	10
377	20250325	134000	257074550	2995	2995	2995	2995	0
378	20250325	133900	257074550	2995	2995	2995	2995	1000
379	20250325	133800	254079550	2990	2990	2990	2990	2000
380	20250325	133700	248099550	2985	2985	2985	2985	50
381	20250325	133600	247950300	2990	2990	2990	2990	4451
382	20250325	133500	234641810	2990	2990	2990	2990	50
383	20250325	133400	234492310	2995	2995	2995	2995	0
384	20250325	133300	234492310	2995	2995	2995	2995	2
385	20250325	133200	234486320	2990	2990	2990	2990	0
386	20250325	133100	234486320	2990	2990	2990	2990	0
387	20250325	133000	234486320	2990	2990	2990	2990	0
388	20250325	132900	234486320	2990	2990	2990	2990	0
389	20250325	132800	234486320	2990	2995	2995	2990	231
390	20250325	132700	233794630	2990	2990	2990	2990	162
391	20250325	132600	233310250	2990	2990	2990	2990	3138
392	20250325	132500	223927630	2995	2995	2995	2995	0
393	20250325	132400	223927630	2995	2995	2995	2995	0
394	20250325	132300	223927630	2995	2995	2995	2995	0
395	20250325	132200	223927630	2995	2995	2995	2995	0
396	20250325	132100	223927630	2995	2995	2995	2995	0
397	20250325	132000	223927630	2995	2995	2995	2995	1
398	20250325	131900	223924635	2990	2990	2990	2990	0
399	20250325	131800	223924635	2990	2990	2990	2990	0
400	20250325	131700	223924635	2990	2990	2990	2990	2180
401	20250325	131600	217406435	2995	2995	2995	2995	956
402	20250325	131500	214543215	2995	2995	2995	2995	58
403	20250325	131400	214369505	2995	2995	2995	2995	0
404	20250325	131300	214369505	2995	2995	2995	2995	3585
405	20250325	131200	203632430	3000	3000	3000	3000	1250
406	20250325	131100	199882430	3005	3005	3005	3005	1
407	20250325	131000	199879425	3000	3000	3000	3000	10
408	20250325	130900	199849425	3000	3000	3000	3000	2547
409	20250325	130800	192208425	3000	3000	3000	3000	10
410	20250325	130700	192178425	3000	3000	3000	3000	0
411	20250325	130600	192178425	3000	3000	3000	3000	100
412	20250325	130500	191878425	3000	3000	3000	3000	0
413	20250325	130400	191878425	3000	3000	3000	3000	0
414	20250325	130300	191878425	3000	3000	3000	3000	0
415	20250325	130200	191878425	3000	3000	3000	3000	40
416	20250325	130100	191758425	3000	3000	3000	3000	0
417	20250325	130000	191758425	3000	3000	3000	3000	0
418	20250325	125900	191758425	3000	3000	3000	3000	20
419	20250325	125800	191698425	3000	3000	3000	3000	300
420	20250325	125700	190798425	3000	3000	3000	3000	0
421	20250325	125600	190798425	3000	3000	3000	3000	0
422	20250325	125500	190798425	3000	3000	3000	3000	0
423	20250325	125400	190798425	3000	3000	3000	3000	4
424	20250325	125300	190786425	3000	3000	3000	3000	0
425	20250325	125200	190786425	3000	3000	3000	3000	5
426	20250325	125100	190771425	3000	3000	3000	3000	0
427	20250325	125000	190771425	3000	3000	3000	3000	0
428	20250325	124900	190771425	3000	3000	3000	3000	0
429	20250325	124800	190771425	3000	3000	3000	3000	0
430	20250325	124700	190771425	3000	3000	3000	3000	10
431	20250325	124600	190741425	3000	3000	3000	3000	0
432	20250325	124500	190741425	3000	3000	3000	3000	0
433	20250325	124400	190741425	3000	3000	3000	3000	0
434	20250325	124300	190741425	3000	3000	3000	3000	3000
435	20250325	124200	181741425	3000	3000	3000	3000	1
436	20250325	124100	181738425	2995	2995	2995	2995	0
437	20250325	124000	181738425	2995	2995	2995	2995	0
438	20250325	123900	181738425	2995	2995	2995	2995	0
439	20250325	123800	181738425	2995	2995	2995	2995	0
440	20250325	123700	181738425	2995	2995	2995	2995	0
441	20250325	123600	181738425	2995	2995	2995	2995	0
442	20250325	123500	181738425	2995	2995	2995	2995	0
443	20250325	123400	181738425	2995	2995	2995	2995	0
444	20250325	123300	181738425	2995	2995	2995	2995	0
445	20250325	123200	181738425	2995	2995	2995	2995	94
446	20250325	123100	181456895	3000	3000	3000	3000	0
447	20250325	123000	181456895	3000	3000	3000	3000	1
448	20250325	122900	181453895	2995	2995	2995	2995	35
449	20250325	122800	181349070	3000	3000	3000	3000	1
450	20250325	122700	181346070	2995	2995	2995	2995	0
451	20250325	122600	181346070	2995	2995	2995	2995	0
452	20250325	122500	181346070	2995	2995	2995	2995	0
453	20250325	122400	181346070	2995	2995	2995	2995	0
454	20250325	122300	181346070	2995	2995	2995	2995	8
455	20250325	122200	181322110	2995	2995	2995	2995	1352
456	20250325	122100	177272870	2995	2995	2995	2995	100
457	20250325	122000	176973370	2990	2990	2990	2990	74
458	20250325	121900	176752110	2990	2990	2990	2990	144
459	20250325	121800	176321550	2995	2995	2995	2995	2
460	20250325	121700	176315560	2995	2995	2995	2995	0
461	20250325	121600	176315560	2995	2995	2995	2995	0
462	20250325	121500	176315560	2995	2995	2995	2995	0
463	20250325	121400	176315560	2995	2995	2995	2995	0
464	20250325	121300	176315560	2995	2995	2995	2990	389
465	20250325	121200	175150945	2995	2995	2995	2995	0
466	20250325	121100	175150945	2995	2995	2995	2995	0
467	20250325	121000	175150945	2995	2990	2995	2990	600
468	20250325	120900	173356895	2990	2990	2990	2990	0
469	20250325	120800	173356895	2990	2990	2990	2990	680
470	20250325	120700	171323695	2990	2990	2990	2990	99
471	20250325	120600	171027685	2990	2990	2990	2990	100
472	20250325	120500	170728685	2995	2995	2995	2995	0
473	20250325	120400	170728685	2995	2995	2995	2995	0
474	20250325	120300	170728685	2995	2995	2995	2995	1000
475	20250325	120200	167733685	2990	2990	2990	2990	0
476	20250325	120100	167733685	2990	2990	2990	2990	0
477	20250325	120000	167733685	2990	2990	2990	2990	0
478	20250325	115900	167733685	2990	2990	2990	2990	229
479	20250325	115800	167048975	2990	2990	2990	2990	200
480	20250325	115700	166450975	2990	2990	2990	2990	60
481	20250325	115600	166271575	2990	2990	2990	2990	0
482	20250325	115500	166271575	2990	2990	2990	2990	10
483	20250325	115400	166241675	2990	2990	2990	2990	0
484	20250325	115300	166241675	2990	2990	2990	2990	0
485	20250325	115200	166241675	2990	2990	2990	2990	150
486	20250325	115100	165793175	2990	2990	2990	2990	73
487	20250325	115000	165574905	2995	2995	2995	2995	49
488	20250325	114900	165428150	2995	2995	2995	2995	0
489	20250325	114800	165428150	2995	2995	2995	2995	0
490	20250325	114700	165428150	2995	2995	2995	2995	1
491	20250325	114600	165425155	2990	2990	2990	2990	0
492	20250325	114500	165425155	2990	2990	2990	2990	0
493	20250325	114400	165425155	2990	2990	2990	2990	3
494	20250325	114300	165416185	2995	2995	2995	2995	0
495	20250325	114200	165416185	2995	2995	2995	2995	225
496	20250325	114100	164742310	2995	2995	2995	2995	13
497	20250325	114000	164703375	2995	2995	2995	2995	0
498	20250325	113900	164703375	2995	2995	2995	2995	0
499	20250325	113800	164703375	2995	2995	2995	2995	10
500	20250325	113700	164673425	2990	2990	2990	2990	1600
501	20250325	113600	159889425	2990	2990	2990	2990	66
502	20250325	113500	159692085	2990	2990	2990	2990	0
503	20250325	113400	159692085	2990	2990	2990	2990	4
504	20250325	113300	159680125	2990	2990	2990	2990	0
505	20250325	113200	159680125	2990	2990	2990	2990	283
506	20250325	113100	158833955	2990	2995	2995	2990	157
507	20250325	113000	158364520	2995	2995	2995	2995	0
508	20250325	112900	158364520	2995	2995	2995	2995	0
509	20250325	112800	158364520	2995	2995	2995	2995	10
510	20250325	112700	158334570	2995	2995	2995	2995	0
511	20250325	112600	158334570	2995	2995	2995	2995	0
512	20250325	112500	158334570	2995	2995	2995	2995	0
513	20250325	112400	158334570	2995	2995	2995	2995	20
514	20250325	112300	158274670	3000	3000	3000	3000	0
515	20250325	112200	158274670	3000	3000	3000	3000	0
516	20250325	112100	158274670	3000	3000	3000	3000	501
517	20250325	112000	156771670	2995	2995	2995	2995	8586
518	20250325	111900	131056600	3000	3000	3000	3000	0
519	20250325	111800	131056600	3000	3000	3000	3000	0
520	20250325	111700	131056600	3000	3000	3000	3000	0
521	20250325	111600	131056600	3000	3000	3000	3000	1
522	20250325	111500	131053600	2995	2995	2995	2995	384
523	20250325	111400	129903520	2995	2995	2995	2995	0
524	20250325	111300	129903520	2995	3000	3000	2995	15732
525	20250325	111200	82716010	3000	3000	3000	3000	0
526	20250325	111100	82716010	3000	3000	3000	3000	0
527	20250325	111000	82716010	3000	3000	3000	3000	1131
528	20250325	110900	79323010	3005	3005	3005	3005	11
529	20250325	110800	79289955	3005	3005	3005	3005	0
530	20250325	110700	79289955	3005	3005	3005	3005	0
531	20250325	110600	79289955	3005	3005	3005	3005	0
532	20250325	110500	79289955	3005	3005	3005	3005	0
533	20250325	110400	79289955	3005	3005	3005	3005	0
534	20250325	110300	79289955	3005	3005	3005	3005	0
535	20250325	110200	79289955	3005	3005	3005	3005	0
536	20250325	110100	79289955	3005	3005	3005	3005	180
537	20250325	110000	78749055	3005	3005	3005	3005	30
538	20250325	105900	78658905	3005	3005	3005	3005	1
539	20250325	105800	78655900	3005	3005	3005	3005	0
540	20250325	105700	78655900	3005	3005	3005	3005	1961
541	20250325	105600	72763095	3010	3010	3010	3010	0
542	20250325	105500	72763095	3010	3010	3010	3010	41
543	20250325	105400	72639685	3005	3005	3005	3005	0
544	20250325	105300	72639685	3005	3005	3005	3005	90
545	20250325	105200	72369235	3005	3005	3005	3005	400
546	20250325	105100	71167235	3010	3010	3010	3010	0
547	20250325	105000	71167235	3010	3010	3010	3010	100
548	20250325	104900	70866235	3010	3010	3010	3010	0
549	20250325	104800	70866235	3010	3010	3010	3010	97
550	20250325	104700	70574265	3010	3010	3010	3010	0
551	20250325	104600	70574265	3010	3010	3010	3010	0
552	20250325	104500	70574265	3010	3010	3010	3010	0
553	20250325	104400	70574265	3010	3010	3010	3010	0
554	20250325	104300	70574265	3010	3010	3010	3010	1
555	20250325	104200	70571255	3005	3005	3005	3005	0
556	20250325	104100	70571255	3005	3005	3005	3005	0
557	20250325	104000	70571255	3005	3007	3007	3005	575
558	20250325	103900	68842950	3007	3007	3007	3007	60
559	20250325	103800	68662530	3007	3010	3010	3007	30
560	20250325	103700	68572290	3010	3010	3010	3000	219
561	20250325	103600	67914255	3010	3005	3010	3005	303
562	20250325	103500	67003700	3005	3005	3005	3005	205
563	20250325	103400	66387675	3005	3005	3005	3005	0
564	20250325	103300	66387675	3005	3005	3005	3005	301
565	20250325	103200	65483170	3010	3010	3010	3010	0
566	20250325	103100	65483170	3010	3010	3010	3010	401
567	20250325	103000	64276160	3015	3015	3015	3015	35
568	20250325	102900	64170635	3000	3000	3000	3000	0
569	20250325	102800	64170635	3000	3000	3000	3000	0
570	20250325	102700	64170635	3000	3010	3010	3000	156
571	20250325	102600	63702625	3015	3015	3015	3015	11
572	20250325	102500	63669460	3020	3020	3020	3020	0
573	20250325	102400	63669460	3020	3020	3020	3020	0
574	20250325	102300	63669460	3020	3000	3020	3000	401
575	20250325	102200	62466440	3020	3020	3020	3020	1
576	20250325	102100	62463420	3000	3010	3010	3000	779
577	20250325	102000	60121630	3010	3010	3010	3010	5
578	20250325	101900	60106580	3010	3010	3010	3010	400
579	20250325	101800	58902580	3000	3000	3000	3000	0
580	20250325	101700	58902580	3000	3000	3000	3000	1000
581	20250325	101600	55902580	3010	3010	3010	3010	400
582	20250325	101500	54698580	3010	3010	3010	3010	30
583	20250325	101400	54608280	3010	3010	3010	3010	0
584	20250325	101300	54608280	3010	3010	3010	3010	1
585	20250325	101200	54605270	3005	3000	3005	3000	1021
586	20250325	101100	51537390	3000	3000	3000	3000	6
587	20250325	101000	51519390	2995	2995	2995	2995	15
588	20250325	100900	51474465	2995	2995	2995	2995	77
589	20250325	100800	51243850	2995	2995	2995	2995	0
590	20250325	100700	51243850	2995	2995	2995	2995	2
591	20250325	100600	51237860	2995	2995	2995	2995	0
592	20250325	100500	51237860	2995	2995	2995	2995	0
593	20250325	100400	51237860	2995	2995	2995	2995	0
594	20250325	100300	51237860	2995	2995	2995	2995	812
595	20250325	100200	48805920	3000	3000	3000	3000	0
596	20250325	100100	48805920	3000	3000	3000	3000	0
597	20250325	100000	48805920	3000	3000	3000	3000	0
598	20250325	095900	48805920	3000	3000	3000	3000	100
599	20250325	095800	48505920	3000	3000	3000	3000	0
600	20250325	095700	48505920	3000	3000	3000	3000	1
601	20250325	095600	48502920	3005	3005	3005	3005	0
602	20250325	095500	48502920	3005	3005	3005	3005	1
603	20250325	095400	48499915	2995	2995	2995	2995	0
604	20250325	095300	48499915	2995	2995	2995	2995	800
605	20250325	095200	46103915	2995	2995	2995	2995	0
606	20250325	095100	46103915	2995	2995	2995	2995	0
607	20250325	095000	46103915	2995	2995	2995	2995	0
608	20250325	094900	46103915	2995	2995	2995	2995	7
609	20250325	094800	46082950	3010	3010	3010	3010	11
610	20250325	094700	46049840	3010	3010	3010	3010	0
611	20250325	094600	46049840	3010	3010	3010	3010	0
612	20250325	094500	46049840	3010	3010	3010	3010	2
613	20250325	094400	46043820	3010	3005	3010	3005	121
614	20250325	094300	45680210	3000	2995	3000	2995	2350
615	20250325	094200	38641210	2990	3000	3000	2990	351
616	20250325	094100	37591190	3000	3000	3000	3000	5
617	20250325	094000	37576190	3000	3000	3000	3000	401
618	20250325	093900	36373190	3010	3010	3010	3010	0
619	20250325	093800	36373190	3010	2990	3010	2990	203
620	20250325	093700	35766160	2990	2990	2990	2990	0
621	20250325	093600	35766160	2990	2990	2990	2990	1700
622	20250325	093500	30683160	3010	3010	3010	3010	0
623	20250325	093400	30683160	3010	3010	3010	3010	0
624	20250325	093300	30683160	3010	3010	3010	3010	5
625	20250325	093200	30668110	3010	3010	3010	3010	0
626	20250325	093100	30668110	3010	3010	3010	3010	0
627	20250325	093000	30668110	3010	3010	3010	3010	0
628	20250325	092900	30668110	3010	3010	3010	3010	2
629	20250325	092800	30662090	2990	3010	3010	2990	3
630	20250325	092700	30653080	2990	2990	2990	2990	1299
631	20250325	092600	26769070	3010	3010	3010	2990	1010
632	20250325	092500	23747870	3010	3010	3010	3010	8
633	20250325	092400	23723790	2990	2995	2995	2990	2117
634	20250325	092300	17388165	3010	3000	3010	2995	2687
635	20250325	092200	9327805	3010	3010	3010	3010	0
636	20250325	092100	9327805	3010	3010	3010	3010	7
637	20250325	092000	9306735	3005	3005	3005	3005	0
638	20250325	091900	9306735	3005	3005	3005	3005	1
639	20250325	091800	9303730	3015	3015	3015	3015	0
640	20250325	091700	9303730	3015	3015	3015	3015	0
641	20250325	091600	9303730	3015	3015	3015	3015	0
642	20250325	091500	9303730	3015	3015	3015	3015	1
643	20250325	091400	9300715	3015	3015	3015	3015	121
644	20250325	091300	8935900	3005	3005	3005	3005	0
645	20250325	091200	8935900	3005	3005	3005	3005	600
646	20250325	091100	7132900	3000	3000	3000	3000	31
647	20250325	091000	7039900	3005	3005	3005	3000	1178
648	20250325	090900	3504025	3005	3005	3015	3005	379
649	20250325	090800	2365110	3005	3015	3015	3005	218
650	20250325	090700	1708255	3020	3020	3020	3020	1
651	20250325	090600	1705235	3015	3015	3015	3015	0
652	20250325	090500	1705235	3015	3020	3020	3015	300
653	20250325	090400	799260	3030	3030	3030	3030	0
654	20250325	090300	799260	3030	3030	3030	3030	100
655	20250325	090200	496260	3035	3035	3035	3035	0
656	20250325	090100	496260	3035	3030	3035	3030	51
657	20250325	090000	341725	3030	3020	3030	3020	113