KissMeData/004650/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	184300	110369785	8870	8870	8870	8870	22
3	20250325	184200	110369785	8870	8870	8870	8870	0
4	20250325	184100	110369785	8870	8870	8870	8870	0
5	20250325	184000	110369785	8870	8870	8870	8870	0
6	20250325	183900	110369785	8870	8870	8870	8870	0
7	20250325	183800	110369785	8870	8870	8870	8870	0
8	20250325	183700	110369785	8870	8870	8870	8870	0
9	20250325	183600	110369785	8870	8870	8870	8870	0
10	20250325	183500	110369785	8870	8870	8870	8870	0
11	20250325	183400	110369785	8870	8870	8870	8870	0
12	20250325	183300	110369785	8870	8870	8870	8870	0
13	20250325	183200	110369785	8870	8870	8870	8870	0
14	20250325	183100	110369785	8870	8870	8870	8870	0
15	20250325	183000	110369785	8870	8870	8870	8870	0
16	20250325	182900	110369785	8870	8870	8870	8870	0
17	20250325	182800	110369785	8870	8870	8870	8870	0
18	20250325	182700	110369785	8870	8870	8870	8870	0
19	20250325	182600	110369785	8870	8870	8870	8870	0
20	20250325	182500	110369785	8870	8870	8870	8870	0
21	20250325	182400	110369785	8870	8870	8870	8870	0
22	20250325	182300	110369785	8870	8870	8870	8870	0
23	20250325	182200	110369785	8870	8870	8870	8870	0
24	20250325	182100	110369785	8870	8870	8870	8870	0
25	20250325	182000	110369785	8870	8870	8870	8870	0
26	20250325	181900	110369785	8870	8870	8870	8870	0
27	20250325	181800	110369785	8870	8870	8870	8870	0
28	20250325	181700	110369785	8870	8870	8870	8870	0
29	20250325	181600	110369785	8870	8870	8870	8870	0
30	20250325	181500	110369785	8870	8870	8870	8870	0
31	20250325	181400	110369785	8870	8870	8870	8870	0
32	20250325	181300	110369785	8870	8870	8870	8870	22
33	20250325	181200	110369785	8870	8870	8870	8870	0
34	20250325	181100	110369785	8870	8870	8870	8870	0
35	20250325	181000	110369785	8870	8870	8870	8870	0
36	20250325	180900	110369785	8870	8870	8870	8870	0
37	20250325	180800	110369785	8870	8870	8870	8870	0
38	20250325	180700	110369785	8870	8870	8870	8870	0
39	20250325	180600	110369785	8870	8870	8870	8870	0
40	20250325	180500	110369785	8870	8870	8870	8870	0
41	20250325	180400	110369785	8870	8870	8870	8870	0
42	20250325	180300	110369785	8870	8870	8870	8870	0
43	20250325	180200	110369785	8870	8870	8870	8870	0
44	20250325	180100	110369785	8870	8870	8870	8870	0
45	20250325	180000	110369785	8870	8870	8870	8870	0
46	20250325	175900	110369785	8870	8870	8870	8870	0
47	20250325	175800	110369785	8870	8870	8870	8870	0
48	20250325	175700	110369785	8870	8870	8870	8870	0
49	20250325	175600	110369785	8870	8870	8870	8870	0
50	20250325	175500	110369785	8870	8870	8870	8870	0
51	20250325	175400	110369785	8870	8870	8870	8870	0
52	20250325	175300	110369785	8870	8870	8870	8870	0
53	20250325	175200	110369785	8870	8870	8870	8870	0
54	20250325	175100	110369785	8870	8870	8870	8870	0
55	20250325	175000	110369785	8870	8870	8870	8870	0
56	20250325	174900	110369785	8870	8870	8870	8870	0
57	20250325	174800	110369785	8870	8870	8870	8870	0
58	20250325	174700	110369785	8870	8870	8870	8870	0
59	20250325	174600	110369785	8870	8870	8870	8870	0
60	20250325	174500	110369785	8870	8870	8870	8870	0
61	20250325	174400	110369785	8870	8870	8870	8870	0
62	20250325	174300	110369785	8870	8870	8870	8870	22
63	20250325	174200	110369785	8870	8870	8870	8870	0
64	20250325	174100	110369785	8870	8870	8870	8870	0
65	20250325	174000	110369785	8870	8870	8870	8870	0
66	20250325	173900	110369785	8870	8870	8870	8870	0
67	20250325	173800	110369785	8870	8870	8870	8870	0
68	20250325	173700	110369785	8870	8870	8870	8870	0
69	20250325	173600	110369785	8870	8870	8870	8870	0
70	20250325	173500	110369785	8870	8870	8870	8870	0
71	20250325	173400	110369785	8870	8870	8870	8870	0
72	20250325	173300	110369785	8870	8870	8870	8870	0
73	20250325	173200	110369785	8870	8870	8870	8870	0
74	20250325	173100	110369785	8870	8870	8870	8870	0
75	20250325	173000	110369785	8870	8870	8870	8870	0
76	20250325	172900	110369785	8870	8870	8870	8870	0
77	20250325	172800	110369785	8870	8870	8870	8870	0
78	20250325	172700	110369785	8870	8870	8870	8870	0
79	20250325	172600	110369785	8870	8870	8870	8870	0
80	20250325	172500	110369785	8870	8870	8870	8870	0
81	20250325	172400	110369785	8870	8870	8870	8870	0
82	20250325	172300	110369785	8870	8870	8870	8870	0
83	20250325	172200	110369785	8870	8870	8870	8870	0
84	20250325	172100	110369785	8870	8870	8870	8870	0
85	20250325	172000	110369785	8870	8870	8870	8870	0
86	20250325	171900	110369785	8870	8870	8870	8870	0
87	20250325	171800	110369785	8870	8870	8870	8870	0
88	20250325	171700	110369785	8870	8870	8870	8870	0
89	20250325	171600	110369785	8870	8870	8870	8870	0
90	20250325	171500	110369785	8870	8870	8870	8870	0
91	20250325	171400	110369785	8870	8870	8870	8870	0
92	20250325	171300	110369785	8870	8870	8870	8870	22
93	20250325	171200	110369785	8870	8870	8870	8870	0
94	20250325	171100	110369785	8870	8870	8870	8870	0
95	20250325	171000	110369785	8870	8870	8870	8870	0
96	20250325	170900	110369785	8870	8870	8870	8870	0
97	20250325	170800	110369785	8870	8870	8870	8870	0
98	20250325	170700	110369785	8870	8870	8870	8870	0
99	20250325	170600	110369785	8870	8870	8870	8870	0
100	20250325	170500	110369785	8870	8870	8870	8870	0
101	20250325	170400	110369785	8870	8870	8870	8870	0
102	20250325	170300	110369785	8870	8870	8870	8870	0
103	20250325	170200	110369785	8870	8870	8870	8870	0
104	20250325	170100	110369785	8870	8870	8870	8870	0
105	20250325	170000	110369785	8870	8870	8870	8870	0
106	20250325	165900	110369785	8870	8870	8870	8870	0
107	20250325	165800	110369785	8870	8870	8870	8870	0
108	20250325	165700	110369785	8870	8870	8870	8870	0
109	20250325	165600	110369785	8870	8870	8870	8870	0
110	20250325	165500	110369785	8870	8870	8870	8870	0
111	20250325	165400	110369785	8870	8870	8870	8870	0
112	20250325	165300	110369785	8870	8870	8870	8870	0
113	20250325	165200	110369785	8870	8870	8870	8870	0
114	20250325	165100	110369785	8870	8870	8870	8870	0
115	20250325	165000	110369785	8870	8870	8870	8870	0
116	20250325	164900	110369785	8870	8870	8870	8870	0
117	20250325	164800	110369785	8870	8870	8870	8870	0
118	20250325	164700	110369785	8870	8870	8870	8870	0
119	20250325	164600	110369785	8870	8870	8870	8870	0
120	20250325	164500	110369785	8870	8870	8870	8870	0
121	20250325	164400	110369785	8870	8870	8870	8870	0
122	20250325	164300	110369785	8870	8870	8870	8870	22
123	20250325	164200	110369785	8870	8870	8870	8870	0
124	20250325	164100	110369785	8870	8870	8870	8870	0
125	20250325	164000	110369785	8870	8870	8870	8870	0
126	20250325	163900	110369785	8870	8870	8870	8870	0
127	20250325	163800	110369785	8870	8870	8870	8870	0
128	20250325	163700	110369785	8870	8870	8870	8870	0
129	20250325	163600	110369785	8870	8870	8870	8870	0
130	20250325	163500	110369785	8870	8870	8870	8870	0
131	20250325	163400	110369785	8870	8870	8870	8870	0
132	20250325	163300	110369785	8870	8870	8870	8870	0
133	20250325	163200	110369785	8870	8870	8870	8870	0
134	20250325	163100	110369785	8870	8870	8870	8870	0
135	20250325	163000	110369785	8870	8870	8870	8870	0
136	20250325	162900	110369785	8870	8870	8870	8870	0
137	20250325	162800	110369785	8870	8870	8870	8870	0
138	20250325	162700	110369785	8870	8870	8870	8870	0
139	20250325	162600	110369785	8870	8870	8870	8870	0
140	20250325	162500	110369785	8870	8870	8870	8870	0
141	20250325	162400	110369785	8870	8870	8870	8870	0
142	20250325	162300	110369785	8870	8870	8870	8870	0
143	20250325	162200	110369785	8870	8870	8870	8870	0
144	20250325	162100	110369785	8870	8870	8870	8870	0
145	20250325	162000	110369785	8870	8870	8870	8870	0
146	20250325	161900	110369785	8870	8870	8870	8870	0
147	20250325	161800	110369785	8870	8870	8870	8870	0
148	20250325	161700	110369785	8870	8870	8870	8870	0
149	20250325	161600	110369785	8870	8870	8870	8870	0
150	20250325	161500	110369785	8870	8870	8870	8870	0
151	20250325	161400	110369785	8870	8870	8870	8870	0
152	20250325	161300	110369785	8870	8870	8870	8870	22
153	20250325	161200	110369785	8870	8870	8870	8870	0
154	20250325	161100	110369785	8870	8870	8870	8870	0
155	20250325	161000	110369785	8870	8870	8870	8870	0
156	20250325	160900	110369785	8870	8870	8870	8870	0
157	20250325	160800	110369785	8870	8870	8870	8870	0
158	20250325	160700	110369785	8870	8870	8870	8870	0
159	20250325	160600	110369785	8870	8870	8870	8870	0
160	20250325	160500	110369785	8870	8870	8870	8870	0
161	20250325	160400	110369785	8870	8870	8870	8870	0
162	20250325	160300	110369785	8870	8870	8870	8870	0
163	20250325	160200	110369785	8870	8870	8870	8870	0
164	20250325	160100	110369785	8870	8870	8870	8870	0
165	20250325	160000	110369785	8870	8870	8870	8870	0
166	20250325	155900	110369785	8870	8870	8870	8870	0
167	20250325	155800	110369785	8870	8870	8870	8870	0
168	20250325	155700	110369785	8870	8870	8870	8870	0
169	20250325	155600	110369785	8870	8870	8870	8870	0
170	20250325	155500	110369785	8870	8870	8870	8870	0
171	20250325	155400	110369785	8870	8870	8870	8870	0
172	20250325	155300	110369785	8870	8870	8870	8870	0
173	20250325	155200	110369785	8870	8870	8870	8870	0
174	20250325	155100	110369785	8870	8870	8870	8870	0
175	20250325	155000	110369785	8870	8870	8870	8870	0
176	20250325	154900	110369785	8870	8870	8870	8870	0
177	20250325	154800	110369785	8870	8870	8870	8870	0
178	20250325	154700	110369785	8870	8870	8870	8870	0
179	20250325	154600	110369785	8870	8870	8870	8870	0
180	20250325	154500	110369785	8870	8870	8870	8870	0
181	20250325	154400	110369785	8870	8870	8870	8870	0
182	20250325	154300	110369785	8870	8870	8870	8870	22
183	20250325	154200	110369785	8870	8870	8870	8870	0
184	20250325	154100	110369785	8870	8870	8870	8870	0
185	20250325	154000	110369785	8870	8870	8870	8870	0
186	20250325	153900	110369785	8870	8870	8870	8870	0
187	20250325	153800	110369785	8870	8870	8870	8870	0
188	20250325	153700	110369785	8870	8870	8870	8870	0
189	20250325	153600	110369785	8870	8870	8870	8870	0
190	20250325	153500	110369785	8870	8870	8870	8870	0
191	20250325	153400	110369785	8870	8870	8870	8870	0
192	20250325	153300	110369785	8870	8870	8870	8870	0
193	20250325	153200	110369785	8870	8870	8870	8870	0
194	20250325	153100	110369785	8870	8870	8870	8870	0
195	20250325	153000	110369785	8870	8870	8870	8870	22
196	20250325	152900	110174645	8870	8870	8870	8870	0
197	20250325	152800	110174645	8870	8870	8870	8870	0
198	20250325	152700	110174645	8870	8870	8870	8870	0
199	20250325	152600	110174645	8870	8870	8870	8870	0
200	20250325	152500	110174645	8870	8870	8870	8870	0
201	20250325	152400	110174645	8870	8870	8870	8870	0
202	20250325	152300	110174645	8870	8870	8870	8870	0
203	20250325	152200	110174645	8870	8870	8870	8870	0
204	20250325	152100	110174645	8870	8870	8870	8870	0
205	20250325	152000	110174645	8870	8870	8870	8870	0
206	20250325	151900	110174645	8870	8870	8870	8870	1
207	20250325	151800	110165775	8830	8830	8830	8830	34
208	20250325	151700	109865555	8860	8860	8860	8860	35
209	20250325	151600	109555455	8830	8840	8840	8830	26
210	20250325	151500	109325785	8840	8840	8840	8840	25
211	20250325	151400	109104785	8840	8840	8840	8840	26
212	20250325	151300	108874945	8840	8840	8840	8840	25
213	20250325	151200	108653945	8840	8840	8840	8840	35
214	20250325	151100	108344545	8850	8850	8850	8850	24
215	20250325	151000	108132145	8850	8850	8850	8850	35
216	20250325	150900	107822395	8860	8840	8860	8840	39
217	20250325	150800	107477185	8880	8880	8880	8880	0
218	20250325	150700	107477185	8880	8830	8880	8830	67
219	20250325	150600	106883925	8840	8840	8840	8840	34
220	20250325	150500	106583365	8840	8840	8840	8840	26
221	20250325	150400	106353525	8840	8830	8840	8830	33
222	20250325	150300	106062055	8870	8830	8870	8830	57
223	20250325	150200	105557425	8830	8840	8840	8830	18
224	20250325	150100	105398475	8860	8830	8860	8830	68
225	20250325	150000	104797015	8830	8860	8860	8830	51
226	20250325	145900	104345585	8870	8840	8870	8840	19
227	20250325	145800	104177565	8840	8840	8840	8830	25
228	20250325	145700	103956725	8840	8840	8840	8840	33
229	20250325	145600	103665005	8840	8840	8840	8840	17
230	20250325	145500	103514725	8840	8830	8840	8830	53
231	20250325	145400	103046565	8870	8870	8870	8870	33
232	20250325	145300	102753855	8830	8830	8830	8830	25
233	20250325	145200	102533105	8840	8840	8840	8840	42
234	20250325	145100	102161825	8840	8830	8840	8830	44
235	20250325	145000	101773045	8830	8840	8840	8830	10
236	20250325	144900	101684735	8870	8830	8870	8830	83
237	20250325	144800	100950525	8870	8870	8870	8870	34
238	20250325	144700	100648945	8870	8830	8870	8830	35
239	20250325	144600	100339765	8850	8850	8850	8850	44
240	20250325	144500	99950365	8850	8850	8850	8850	0
241	20250325	144400	99950365	8850	8850	8850	8850	45
242	20250325	144300	99552115	8850	8850	8850	8850	0
243	20250325	144200	99552115	8850	8850	8850	8850	0
244	20250325	144100	99552115	8850	8850	8850	8850	45
245	20250325	144000	99153865	8850	8850	8850	8850	0
246	20250325	143900	99153865	8850	8850	8850	8850	45
247	20250325	143800	98755615	8850	8850	8850	8850	0
248	20250325	143700	98755615	8850	8850	8850	8850	45
249	20250325	143600	98357365	8850	8850	8850	8850	1
250	20250325	143500	98348515	8850	8850	8850	8850	0
251	20250325	143400	98348515	8850	8850	8850	8850	0
252	20250325	143300	98348515	8850	8850	8850	8850	0
253	20250325	143200	98348515	8850	8850	8850	8850	0
254	20250325	143100	98348515	8850	8850	8850	8850	0
255	20250325	143000	98348515	8850	8850	8850	8850	0
256	20250325	142900	98348515	8850	8850	8850	8850	0
257	20250325	142800	98348515	8850	8850	8850	8850	0
258	20250325	142700	98348515	8850	8850	8850	8850	0
259	20250325	142600	98348515	8850	8850	8850	8850	0
260	20250325	142500	98348515	8850	8850	8850	8850	0
261	20250325	142400	98348515	8850	8850	8850	8850	0
262	20250325	142300	98348515	8850	8850	8850	8850	0
263	20250325	142200	98348515	8850	8840	8850	8840	2
264	20250325	142100	98330825	8820	8830	8830	8820	39
265	20250325	142000	97986535	8820	8820	8820	8820	0
266	20250325	141900	97986535	8820	8820	8820	8820	0
267	20250325	141800	97986535	8820	8820	8820	8820	0
268	20250325	141700	97986535	8820	8820	8820	8820	0
269	20250325	141600	97986535	8820	8820	8820	8820	0
270	20250325	141500	97986535	8820	8820	8820	8820	0
271	20250325	141400	97986535	8820	8820	8820	8820	0
272	20250325	141300	97986535	8820	8820	8820	8820	0
273	20250325	141200	97986535	8820	8820	8820	8820	0
274	20250325	141100	97986535	8820	8830	8830	8820	1640
275	20250325	141000	83517035	8830	8830	8830	8830	0
276	20250325	140900	83517035	8830	8830	8830	8830	777
277	20250325	140800	76656125	8850	8850	8850	8850	0
278	20250325	140700	76656125	8850	8850	8850	8850	0
279	20250325	140600	76656125	8850	8850	8850	8850	0
280	20250325	140500	76656125	8850	8850	8850	8850	0
281	20250325	140400	76656125	8850	8850	8850	8850	1
282	20250325	140300	76647275	8830	8830	8830	8830	0
283	20250325	140200	76647275	8830	8830	8830	8830	0
284	20250325	140100	76647275	8830	8830	8830	8830	6
285	20250325	140000	76594295	8850	8850	8850	8850	2
286	20250325	135900	76576595	8830	8830	8830	8830	0
287	20250325	135800	76576595	8830	8840	8840	8830	420
288	20250325	135700	72865105	8840	8840	8840	8840	420
289	20250325	135600	69152305	8840	8840	8840	8840	0
290	20250325	135500	69152305	8840	8840	8840	8840	1
291	20250325	135400	69143465	8850	8850	8850	8850	0
292	20250325	135300	69143465	8850	8850	8850	8850	1
293	20250325	135200	69134615	8850	8850	8850	8850	0
294	20250325	135100	69134615	8850	8850	8850	8850	0
295	20250325	135000	69134615	8850	8850	8850	8850	3
296	20250325	134900	69108065	8850	8850	8850	8850	0
297	20250325	134800	69108065	8850	8850	8850	8850	0
298	20250325	134700	69108065	8850	8850	8850	8850	0
299	20250325	134600	69108065	8850	8850	8850	8850	0
300	20250325	134500	69108065	8850	8850	8850	8850	0
301	20250325	134400	69108065	8850	8850	8850	8850	0
302	20250325	134300	69108065	8850	8850	8850	8850	0
303	20250325	134200	69108065	8850	8850	8850	8850	0
304	20250325	134100	69108065	8850	8850	8850	8850	0
305	20250325	134000	69108065	8850	8850	8850	8850	2
306	20250325	133900	69090365	8850	8850	8850	8850	0
307	20250325	133800	69090365	8850	8850	8850	8850	0
308	20250325	133700	69090365	8850	8850	8850	8850	0
309	20250325	133600	69090365	8850	8850	8850	8850	0
310	20250325	133500	69090365	8850	8850	8850	8850	0
311	20250325	133400	69090365	8850	8850	8850	8850	0
312	20250325	133300	69090365	8850	8850	8850	8850	0
313	20250325	133200	69090365	8850	8850	8850	8850	0
314	20250325	133100	69090365	8850	8850	8850	8850	0
315	20250325	133000	69090365	8850	8850	8850	8850	2
316	20250325	132900	69072665	8850	8850	8850	8850	0
317	20250325	132800	69072665	8850	8850	8850	8850	100
318	20250325	132700	68187665	8840	8840	8840	8840	0
319	20250325	132600	68187665	8840	8840	8840	8840	0
320	20250325	132500	68187665	8840	8840	8840	8840	0
321	20250325	132400	68187665	8840	8840	8840	8840	0
322	20250325	132300	68187665	8840	8840	8840	8840	0
323	20250325	132200	68187665	8840	8840	8840	8840	0
324	20250325	132100	68187665	8840	8840	8840	8840	100
325	20250325	132000	67303665	8850	8850	8850	8850	2
326	20250325	131900	67285965	8850	8850	8850	8850	0
327	20250325	131800	67285965	8850	8850	8850	8850	0
328	20250325	131700	67285965	8850	8850	8850	8850	0
329	20250325	131600	67285965	8850	8850	8850	8850	0
330	20250325	131500	67285965	8850	8850	8850	8850	0
331	20250325	131400	67285965	8850	8850	8850	8850	0
332	20250325	131300	67285965	8850	8850	8850	8850	0
333	20250325	131200	67285965	8850	8850	8850	8850	0
334	20250325	131100	67285965	8850	8850	8850	8850	0
335	20250325	131000	67285965	8850	8850	8850	8850	2
336	20250325	130900	67268265	8850	8850	8850	8850	21
337	20250325	130800	67082415	8850	8850	8850	8850	0
338	20250325	130700	67082415	8850	8850	8850	8850	0
339	20250325	130600	67082415	8850	8850	8850	8850	0
340	20250325	130500	67082415	8850	8850	8850	8850	29
341	20250325	130400	66825765	8860	8860	8860	8860	5
342	20250325	130300	66781465	8850	8850	8850	8850	0
343	20250325	130200	66781465	8850	8850	8850	8850	0
344	20250325	130100	66781465	8850	8850	8850	8850	34
345	20250325	130000	66480565	8870	8870	8870	8870	2
346	20250325	125900	66462825	8850	8850	8850	8850	0
347	20250325	125800	66462825	8850	8850	8850	8850	32
348	20250325	125700	66179625	8860	8860	8860	8860	2
349	20250325	125600	66161905	8870	8870	8870	8870	5
350	20250325	125500	66117555	8870	8870	8870	8870	1
351	20250325	125400	66108685	8870	8850	8870	8850	40
352	20250325	125300	65754565	8850	8850	8850	8850	0
353	20250325	125200	65754565	8850	8850	8850	8850	0
354	20250325	125100	65754565	8850	8850	8850	8850	0
355	20250325	125000	65754565	8850	8860	8860	8850	34
356	20250325	124900	65453545	8850	8850	8850	8850	0
357	20250325	124800	65453545	8850	8850	8850	8850	0
358	20250325	124700	65453545	8850	8850	8850	8850	0
359	20250325	124600	65453545	8850	8850	8850	8850	33
360	20250325	124500	65161495	8870	8870	8870	8870	0
361	20250325	124400	65161495	8870	8870	8870	8870	1
362	20250325	124300	65152625	8850	8850	8850	8850	34
363	20250325	124200	64851725	8870	8870	8870	8870	0
364	20250325	124100	64851725	8870	8870	8870	8870	0
365	20250325	124000	64851725	8870	8870	8870	8870	2
366	20250325	123900	64833985	8850	8850	8850	8850	34
367	20250325	123800	64533085	8850	8850	8850	8850	0
368	20250325	123700	64533085	8850	8850	8850	8850	0
369	20250325	123600	64533085	8850	8850	8850	8850	0
370	20250325	123500	64533085	8850	8850	8850	8850	34
371	20250325	123400	64232185	8880	8880	8880	8880	336
372	20250325	123300	61248505	8880	8880	8880	8880	0
373	20250325	123200	61248505	8880	8870	8880	8870	23
374	20250325	123100	61044275	8850	8850	8850	8850	84
375	20250325	123000	60300875	8850	8850	8850	8850	12
376	20250325	122900	60194675	8840	8840	8840	8840	0
377	20250325	122800	60194675	8840	8840	8840	8840	0
378	20250325	122700	60194675	8840	8840	8840	8840	100
379	20250325	122600	59310675	8850	8850	8850	8850	0
380	20250325	122500	59310675	8850	8850	8850	8850	0
381	20250325	122400	59310675	8850	8850	8850	8850	5
382	20250325	122300	59266425	8850	8850	8850	8850	0
383	20250325	122200	59266425	8850	8850	8850	8850	0
384	20250325	122100	59266425	8850	8850	8850	8850	0
385	20250325	122000	59266425	8850	8860	8870	8850	35
386	20250325	121900	58956645	8870	8860	8920	8860	202
387	20250325	121800	57158825	8850	8850	8850	8850	0
388	20250325	121700	57158825	8850	8850	8850	8850	34
389	20250325	121600	56857925	8850	8850	8850	8850	0
390	20250325	121500	56857925	8850	8850	8850	8850	0
391	20250325	121400	56857925	8850	8850	8850	8850	0
392	20250325	121300	56857925	8850	8850	8850	8850	34
393	20250325	121200	56557025	8890	8890	8890	8890	0
394	20250325	121100	56557025	8890	8890	8890	8890	0
395	20250325	121000	56557025	8890	8850	8890	8850	35
396	20250325	120900	56247215	8890	8860	8890	8860	3
397	20250325	120800	56220595	8850	8850	8850	8850	0
398	20250325	120700	56220595	8850	8850	8850	8850	0
399	20250325	120600	56220595	8850	8870	8870	8850	38
400	20250325	120500	55884215	8870	8870	8870	8870	0
401	20250325	120400	55884215	8870	8870	8870	8870	0
402	20250325	120300	55884215	8870	8870	8870	8870	0
403	20250325	120200	55884215	8870	8870	8870	8870	16
404	20250325	120100	55742295	8870	8870	8870	8870	20
405	20250325	120000	55564895	8890	8870	8890	8870	2
406	20250325	115900	55547135	8850	8850	8850	8850	34
407	20250325	115800	55246235	8850	8850	8850	8850	0
408	20250325	115700	55246235	8850	8850	8850	8850	0
409	20250325	115600	55246235	8850	8850	8850	8850	0
410	20250325	115500	55246235	8850	8850	8850	8850	35
411	20250325	115400	54936485	8850	8850	8850	8850	0
412	20250325	115300	54936485	8850	8850	8850	8850	0
413	20250325	115200	54936485	8850	8850	8850	8850	3
414	20250325	115100	54909935	8860	8870	8870	8860	31
415	20250325	115000	54635265	8880	8880	8880	8880	2
416	20250325	114900	54617505	8860	8860	8860	8860	0
417	20250325	114800	54617505	8860	8860	8860	8860	34
418	20250325	114700	54316265	8860	8860	8860	8860	0
419	20250325	114600	54316265	8860	8860	8860	8860	0
420	20250325	114500	54316265	8860	8860	8860	8860	0
421	20250325	114400	54316265	8860	8860	8860	8860	34
422	20250325	114300	54015025	8860	8860	8860	8860	0
423	20250325	114200	54015025	8860	8860	8860	8860	0
424	20250325	114100	54015025	8860	8860	8860	8860	0
425	20250325	114000	54015025	8860	8870	8870	8860	34
426	20250325	113900	53713755	8860	8860	8860	8860	0
427	20250325	113800	53713755	8860	8860	8860	8860	0
428	20250325	113700	53713755	8860	8860	8860	8860	33
429	20250325	113600	53421375	8860	8860	8860	8860	0
430	20250325	113500	53421375	8860	8860	8860	8860	0
431	20250325	113400	53421375	8860	8860	8860	8860	0
432	20250325	113300	53421375	8860	8860	8860	8860	33
433	20250325	113200	53128995	8890	8890	8890	8890	0
434	20250325	113100	53128995	8890	8890	8890	8890	0
435	20250325	113000	53128995	8890	8880	8890	8880	3
436	20250325	112900	53102345	8860	8860	8860	8860	34
437	20250325	112800	52801105	8860	8860	8860	8860	1
438	20250325	112700	52792245	8860	8870	8870	8860	399
439	20250325	112600	49254915	8870	8870	8870	8870	34
440	20250325	112500	48953335	8870	8870	8870	8870	0
441	20250325	112400	48953335	8870	8870	8870	8870	0
442	20250325	112300	48953335	8870	8870	8870	8870	0
443	20250325	112200	48953335	8870	8870	8870	8870	34
444	20250325	112100	48651755	8870	8870	8870	8870	230
445	20250325	112000	46611655	8870	8870	8870	8870	0
446	20250325	111900	46611655	8870	8870	8870	8870	0
447	20250325	111800	46611655	8870	8870	8870	8870	33
448	20250325	111700	46318945	8880	8880	8880	8880	0
449	20250325	111600	46318945	8880	8880	8880	8880	151
450	20250325	111500	44978065	8880	8880	8880	8880	0
451	20250325	111400	44978065	8880	8880	8880	8880	33
452	20250325	111300	44685025	8890	8890	8890	8890	5
453	20250325	111200	44640575	8880	8880	8880	8880	36
454	20250325	111100	44320895	8880	8880	8880	8880	0
455	20250325	111000	44320895	8880	8880	8880	8880	234
456	20250325	110900	42242975	8890	8890	8890	8890	0
457	20250325	110800	42242975	8890	8890	8890	8890	0
458	20250325	110700	42242975	8890	8890	8890	8890	610
459	20250325	110600	36820075	8890	8890	8890	8890	100
460	20250325	110500	35931075	8900	8900	8900	8900	1
461	20250325	110400	35922175	8890	8880	8890	8880	81
462	20250325	110300	35202745	8860	8850	8860	8850	465
463	20250325	110200	31086595	8850	8850	8850	8850	0
464	20250325	110100	31086595	8850	8850	8850	8850	0
465	20250325	110000	31086595	8850	8850	8850	8850	0
466	20250325	105900	31086595	8850	8850	8850	8850	0
467	20250325	105800	31086595	8850	8850	8850	8850	0
468	20250325	105700	31086595	8850	8850	8850	8850	0
469	20250325	105600	31086595	8850	8850	8850	8850	0
470	20250325	105500	31086595	8850	8850	8850	8850	0
471	20250325	105400	31086595	8850	8850	8850	8850	0
472	20250325	105300	31086595	8850	8850	8850	8850	0
473	20250325	105200	31086595	8850	8850	8850	8850	0
474	20250325	105100	31086595	8850	8850	8850	8850	0
475	20250325	105000	31086595	8850	8850	8850	8850	0
476	20250325	104900	31086595	8850	8850	8850	8850	30
477	20250325	104800	30821095	8850	8850	8850	8850	0
478	20250325	104700	30821095	8850	8850	8850	8850	0
479	20250325	104600	30821095	8850	8850	8850	8850	0
480	20250325	104500	30821095	8850	8850	8850	8850	0
481	20250325	104400	30821095	8850	8850	8850	8850	0
482	20250325	104300	30821095	8850	8850	8850	8850	0
483	20250325	104200	30821095	8850	8850	8850	8850	20
484	20250325	104100	30644095	8840	8840	8840	8840	0
485	20250325	104000	30644095	8840	8840	8840	8840	0
486	20250325	103900	30644095	8840	8840	8840	8840	0
487	20250325	103800	30644095	8840	8840	8840	8840	0
488	20250325	103700	30644095	8840	8840	8840	8840	0
489	20250325	103600	30644095	8840	8840	8840	8840	23
490	20250325	103500	30440775	8840	8845	8845	8840	39
491	20250325	103400	30095910	8850	8850	8850	8850	0
492	20250325	103300	30095910	8850	8850	8850	8850	0
493	20250325	103200	30095910	8850	8850	8850	8850	0
494	20250325	103100	30095910	8850	8850	8850	8850	0
495	20250325	103000	30095910	8850	8850	8850	8850	2
496	20250325	102900	30078210	8850	8850	8850	8850	0
497	20250325	102800	30078210	8850	8850	8850	8850	100
498	20250325	102700	29193210	8850	8850	8850	8850	0
499	20250325	102600	29193210	8850	8850	8850	8850	0
500	20250325	102500	29193210	8850	8850	8850	8850	0
501	20250325	102400	29193210	8850	8850	8850	8850	0
502	20250325	102300	29193210	8850	8850	8850	8850	1
503	20250325	102200	29184360	8850	8850	8850	8850	100
504	20250325	102100	28299360	8850	8850	8850	8850	0
505	20250325	102000	28299360	8850	8850	8850	8850	0
506	20250325	101900	28299360	8850	8850	8850	8850	0
507	20250325	101800	28299360	8850	8850	8850	8850	0
508	20250325	101700	28299360	8850	8850	8850	8850	10
509	20250325	101600	28210860	8850	8850	8850	8850	0
510	20250325	101500	28210860	8850	8850	8850	8850	0
511	20250325	101400	28210860	8850	8850	8850	8850	0
512	20250325	101300	28210860	8850	8850	8850	8850	0
513	20250325	101200	28210860	8850	8850	8850	8850	0
514	20250325	101100	28210860	8850	8850	8850	8850	0
515	20250325	101000	28210860	8850	8850	8850	8850	0
516	20250325	100900	28210860	8850	8850	8850	8850	51
517	20250325	100800	27759510	8830	8830	8830	8830	0
518	20250325	100700	27759510	8830	8840	8840	8830	500
519	20250325	100600	23343710	8850	8850	8850	8850	0
520	20250325	100500	23343710	8850	8850	8850	8850	0
521	20250325	100400	23343710	8850	8850	8850	8850	0
522	20250325	100300	23343710	8850	8850	8850	8850	0
523	20250325	100200	23343710	8850	8850	8850	8850	6
524	20250325	100100	23290610	8850	8850	8850	8850	4
525	20250325	100000	23255210	8860	8860	8860	8860	2
526	20250325	095900	23237490	8830	8855	8855	8830	1400
527	20250325	095800	10872150	8850	8850	8850	8850	0
528	20250325	095700	10872150	8850	8850	8850	8850	34
529	20250325	095600	10571250	8850	8850	8850	8850	0
530	20250325	095500	10571250	8850	8850	8850	8850	0
531	20250325	095400	10571250	8850	8850	8850	8850	0
532	20250325	095300	10571250	8850	8850	8850	8850	34
533	20250325	095200	10270350	8850	8850	8850	8850	79
534	20250325	095100	9571200	8860	8860	8860	8860	5
535	20250325	095000	9526900	8850	8850	8850	8850	34
536	20250325	094900	9226000	8860	8860	8860	8860	1
537	20250325	094800	9217140	8850	8850	8850	8850	0
538	20250325	094700	9217140	8850	8850	8850	8850	0
539	20250325	094600	9217140	8850	8860	8860	8850	35
540	20250325	094500	8907380	8860	8860	8860	8860	100
541	20250325	094400	8021380	8860	8860	8860	8860	0
542	20250325	094300	8021380	8860	8860	8860	8860	1
543	20250325	094200	8012520	8850	8850	8850	8850	34
544	20250325	094100	7711620	8860	8860	8860	8860	0
545	20250325	094000	7711620	8860	8860	8860	8860	0
546	20250325	093900	7711620	8860	8850	8860	8850	34
547	20250325	093800	7410710	8860	8860	8860	8860	73
548	20250325	093700	6763930	8860	8860	8860	8860	0
549	20250325	093600	6763930	8860	8860	8860	8860	34
550	20250325	093500	6462690	8880	8880	8880	8880	0
551	20250325	093400	6462690	8880	8880	8880	8880	1
552	20250325	093300	6453810	8870	8870	8870	8870	0
553	20250325	093200	6453810	8870	8870	8870	8870	23
554	20250325	093100	6249800	8870	8870	8870	8870	33
555	20250325	093000	5957090	8880	8880	8880	8880	1
556	20250325	092900	5948210	8850	8850	8850	8850	7
557	20250325	092800	5886260	8860	8860	8860	8860	27
558	20250325	092700	5647040	8880	8880	8880	8880	0
559	20250325	092600	5647040	8880	8880	8880	8880	1
560	20250325	092500	5638160	8860	8860	8860	8860	11
561	20250325	092400	5540700	8870	8875	8875	8870	23
562	20250325	092300	5336590	8880	8880	8880	8880	0
563	20250325	092200	5336590	8880	8875	8880	8875	33
564	20250325	092100	5043565	8875	8875	8875	8875	18
565	20250325	092000	4883815	8875	8875	8875	8875	53
566	20250325	091900	4413440	8875	8870	8880	8870	47
567	20250325	091800	3996450	8850	8850	8850	8850	35
568	20250325	091700	3686700	8850	8850	8850	8850	0
569	20250325	091600	3686700	8850	8840	8850	8830	110
570	20250325	091500	2714750	8860	8870	8870	8830	125
571	20250325	091400	1609280	8910	8910	8910	8910	0
572	20250325	091300	1609280	8910	8910	8910	8910	0
573	20250325	091200	1609280	8910	8910	8910	8910	0
574	20250325	091100	1609280	8910	8910	8910	8910	0
575	20250325	091000	1609280	8910	8890	8910	8890	52
576	20250325	090900	1146770	8870	8870	8870	8870	0
577	20250325	090800	1146770	8870	8870	8870	8870	0
578	20250325	090700	1146770	8870	8880	8880	8870	3
579	20250325	090600	1120140	8890	8890	8890	8890	121
580	20250325	090500	44450	8890	8890	8890	8890	0
581	20250325	090400	44450	8890	8890	8890	8890	0
582	20250325	090300	44450	8890	8890	8890	8890	0
583	20250325	090200	44450	8890	8890	8890	8890	0
584	20250325	090100	44450	8890	8890	8890	8890	0
585	20250325	090000	44450	8890	8890	8890	8890	5