KissMeData/066130/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	194400	183472025	5280	5280	5280	5280	454
3	20250325	194300	183472025	5280	5280	5280	5280	0
4	20250325	194200	183472025	5280	5280	5280	5280	0
5	20250325	194100	183472025	5280	5280	5280	5280	0
6	20250325	194000	183472025	5280	5280	5280	5280	0
7	20250325	193900	183472025	5280	5280	5280	5280	0
8	20250325	193800	183472025	5280	5280	5280	5280	0
9	20250325	193700	183472025	5280	5280	5280	5280	0
10	20250325	193600	183472025	5280	5280	5280	5280	0
11	20250325	193500	183472025	5280	5280	5280	5280	0
12	20250325	193400	183472025	5280	5280	5280	5280	0
13	20250325	193300	183472025	5280	5280	5280	5280	0
14	20250325	193200	183472025	5280	5280	5280	5280	0
15	20250325	193100	183472025	5280	5280	5280	5280	0
16	20250325	193000	183472025	5280	5280	5280	5280	0
17	20250325	192900	183472025	5280	5280	5280	5280	0
18	20250325	192800	183472025	5280	5280	5280	5280	0
19	20250325	192700	183472025	5280	5280	5280	5280	0
20	20250325	192600	183472025	5280	5280	5280	5280	0
21	20250325	192500	183472025	5280	5280	5280	5280	0
22	20250325	192400	183472025	5280	5280	5280	5280	0
23	20250325	192300	183472025	5280	5280	5280	5280	0
24	20250325	192200	183472025	5280	5280	5280	5280	0
25	20250325	192100	183472025	5280	5280	5280	5280	0
26	20250325	192000	183472025	5280	5280	5280	5280	0
27	20250325	191900	183472025	5280	5280	5280	5280	0
28	20250325	191800	183472025	5280	5280	5280	5280	0
29	20250325	191700	183472025	5280	5280	5280	5280	0
30	20250325	191600	183472025	5280	5280	5280	5280	0
31	20250325	191500	183472025	5280	5280	5280	5280	0
32	20250325	191400	183472025	5280	5280	5280	5280	454
33	20250325	191300	183472025	5280	5280	5280	5280	0
34	20250325	191200	183472025	5280	5280	5280	5280	0
35	20250325	191100	183472025	5280	5280	5280	5280	0
36	20250325	191000	183472025	5280	5280	5280	5280	0
37	20250325	190900	183472025	5280	5280	5280	5280	0
38	20250325	190800	183472025	5280	5280	5280	5280	0
39	20250325	190700	183472025	5280	5280	5280	5280	0
40	20250325	190600	183472025	5280	5280	5280	5280	0
41	20250325	190500	183472025	5280	5280	5280	5280	0
42	20250325	190400	183472025	5280	5280	5280	5280	0
43	20250325	190300	183472025	5280	5280	5280	5280	0
44	20250325	190200	183472025	5280	5280	5280	5280	0
45	20250325	190100	183472025	5280	5280	5280	5280	0
46	20250325	190000	183472025	5280	5280	5280	5280	0
47	20250325	185900	183472025	5280	5280	5280	5280	0
48	20250325	185800	183472025	5280	5280	5280	5280	0
49	20250325	185700	183472025	5280	5280	5280	5280	0
50	20250325	185600	183472025	5280	5280	5280	5280	0
51	20250325	185500	183472025	5280	5280	5280	5280	0
52	20250325	185400	183472025	5280	5280	5280	5280	0
53	20250325	185300	183472025	5280	5280	5280	5280	0
54	20250325	185200	183472025	5280	5280	5280	5280	0
55	20250325	185100	183472025	5280	5280	5280	5280	0
56	20250325	185000	183472025	5280	5280	5280	5280	0
57	20250325	184900	183472025	5280	5280	5280	5280	0
58	20250325	184800	183472025	5280	5280	5280	5280	0
59	20250325	184700	183472025	5280	5280	5280	5280	0
60	20250325	184600	183472025	5280	5280	5280	5280	0
61	20250325	184500	183472025	5280	5280	5280	5280	0
62	20250325	184400	183472025	5280	5280	5280	5280	454
63	20250325	184300	183472025	5280	5280	5280	5280	0
64	20250325	184200	183472025	5280	5280	5280	5280	0
65	20250325	184100	183472025	5280	5280	5280	5280	0
66	20250325	184000	183472025	5280	5280	5280	5280	0
67	20250325	183900	183472025	5280	5280	5280	5280	0
68	20250325	183800	183472025	5280	5280	5280	5280	0
69	20250325	183700	183472025	5280	5280	5280	5280	0
70	20250325	183600	183472025	5280	5280	5280	5280	0
71	20250325	183500	183472025	5280	5280	5280	5280	0
72	20250325	183400	183472025	5280	5280	5280	5280	0
73	20250325	183300	183472025	5280	5280	5280	5280	0
74	20250325	183200	183472025	5280	5280	5280	5280	0
75	20250325	183100	183472025	5280	5280	5280	5280	0
76	20250325	183000	183472025	5280	5280	5280	5280	0
77	20250325	182900	183472025	5280	5280	5280	5280	0
78	20250325	182800	183472025	5280	5280	5280	5280	0
79	20250325	182700	183472025	5280	5280	5280	5280	0
80	20250325	182600	183472025	5280	5280	5280	5280	0
81	20250325	182500	183472025	5280	5280	5280	5280	0
82	20250325	182400	183472025	5280	5280	5280	5280	0
83	20250325	182300	183472025	5280	5280	5280	5280	0
84	20250325	182200	183472025	5280	5280	5280	5280	0
85	20250325	182100	183472025	5280	5280	5280	5280	0
86	20250325	182000	183472025	5280	5280	5280	5280	0
87	20250325	181900	183472025	5280	5280	5280	5280	0
88	20250325	181800	183472025	5280	5280	5280	5280	0
89	20250325	181700	183472025	5280	5280	5280	5280	0
90	20250325	181600	183472025	5280	5280	5280	5280	0
91	20250325	181500	183472025	5280	5280	5280	5280	0
92	20250325	181400	183472025	5280	5280	5280	5280	454
93	20250325	181300	183472025	5280	5280	5280	5280	0
94	20250325	181200	183472025	5280	5280	5280	5280	0
95	20250325	181100	183472025	5280	5280	5280	5280	0
96	20250325	181000	183472025	5280	5280	5280	5280	0
97	20250325	180900	183472025	5280	5280	5280	5280	0
98	20250325	180800	183472025	5280	5280	5280	5280	0
99	20250325	180700	183472025	5280	5280	5280	5280	0
100	20250325	180600	183472025	5280	5280	5280	5280	0
101	20250325	180500	183472025	5280	5280	5280	5280	0
102	20250325	180400	183472025	5280	5280	5280	5280	0
103	20250325	180300	183472025	5280	5280	5280	5280	0
104	20250325	180200	183472025	5280	5280	5280	5280	0
105	20250325	180100	183472025	5280	5280	5280	5280	0
106	20250325	180000	183472025	5280	5280	5280	5280	0
107	20250325	175900	183472025	5280	5280	5280	5280	0
108	20250325	175800	183472025	5280	5280	5280	5280	0
109	20250325	175700	183472025	5280	5280	5280	5280	0
110	20250325	175600	183472025	5280	5280	5280	5280	0
111	20250325	175500	183472025	5280	5280	5280	5280	0
112	20250325	175400	183472025	5280	5280	5280	5280	0
113	20250325	175300	183472025	5280	5280	5280	5280	0
114	20250325	175200	183472025	5280	5280	5280	5280	0
115	20250325	175100	183472025	5280	5280	5280	5280	0
116	20250325	175000	183472025	5280	5280	5280	5280	0
117	20250325	174900	183472025	5280	5280	5280	5280	0
118	20250325	174800	183472025	5280	5280	5280	5280	0
119	20250325	174700	183472025	5280	5280	5280	5280	0
120	20250325	174600	183472025	5280	5280	5280	5280	0
121	20250325	174500	183472025	5280	5280	5280	5280	0
122	20250325	174400	183472025	5280	5280	5280	5280	454
123	20250325	174300	183472025	5280	5280	5280	5280	0
124	20250325	174200	183472025	5280	5280	5280	5280	0
125	20250325	174100	183472025	5280	5280	5280	5280	0
126	20250325	174000	183472025	5280	5280	5280	5280	0
127	20250325	173900	183472025	5280	5280	5280	5280	0
128	20250325	173800	183472025	5280	5280	5280	5280	0
129	20250325	173700	183472025	5280	5280	5280	5280	0
130	20250325	173600	183472025	5280	5280	5280	5280	0
131	20250325	173500	183472025	5280	5280	5280	5280	0
132	20250325	173400	183472025	5280	5280	5280	5280	0
133	20250325	173300	183472025	5280	5280	5280	5280	0
134	20250325	173200	183472025	5280	5280	5280	5280	0
135	20250325	173100	183472025	5280	5280	5280	5280	0
136	20250325	173000	183472025	5280	5280	5280	5280	0
137	20250325	172900	183472025	5280	5280	5280	5280	0
138	20250325	172800	183472025	5280	5280	5280	5280	0
139	20250325	172700	183472025	5280	5280	5280	5280	0
140	20250325	172600	183472025	5280	5280	5280	5280	0
141	20250325	172500	183472025	5280	5280	5280	5280	0
142	20250325	172400	183472025	5280	5280	5280	5280	0
143	20250325	172300	183472025	5280	5280	5280	5280	0
144	20250325	172200	183472025	5280	5280	5280	5280	0
145	20250325	172100	183472025	5280	5280	5280	5280	0
146	20250325	172000	183472025	5280	5280	5280	5280	0
147	20250325	171900	183472025	5280	5280	5280	5280	0
148	20250325	171800	183472025	5280	5280	5280	5280	0
149	20250325	171700	183472025	5280	5280	5280	5280	0
150	20250325	171600	183472025	5280	5280	5280	5280	0
151	20250325	171500	183472025	5280	5280	5280	5280	0
152	20250325	171400	183472025	5280	5280	5280	5280	454
153	20250325	171300	183472025	5280	5280	5280	5280	0
154	20250325	171200	183472025	5280	5280	5280	5280	0
155	20250325	171100	183472025	5280	5280	5280	5280	0
156	20250325	171000	183472025	5280	5280	5280	5280	0
157	20250325	170900	183472025	5280	5280	5280	5280	0
158	20250325	170800	183472025	5280	5280	5280	5280	0
159	20250325	170700	183472025	5280	5280	5280	5280	0
160	20250325	170600	183472025	5280	5280	5280	5280	0
161	20250325	170500	183472025	5280	5280	5280	5280	0
162	20250325	170400	183472025	5280	5280	5280	5280	0
163	20250325	170300	183472025	5280	5280	5280	5280	0
164	20250325	170200	183472025	5280	5280	5280	5280	0
165	20250325	170100	183472025	5280	5280	5280	5280	0
166	20250325	170000	183472025	5280	5280	5280	5280	0
167	20250325	165900	183472025	5280	5280	5280	5280	0
168	20250325	165800	183472025	5280	5280	5280	5280	0
169	20250325	165700	183472025	5280	5280	5280	5280	0
170	20250325	165600	183472025	5280	5280	5280	5280	0
171	20250325	165500	183472025	5280	5280	5280	5280	0
172	20250325	165400	183472025	5280	5280	5280	5280	0
173	20250325	165300	183472025	5280	5280	5280	5280	0
174	20250325	165200	183472025	5280	5280	5280	5280	0
175	20250325	165100	183472025	5280	5280	5280	5280	0
176	20250325	165000	183472025	5280	5280	5280	5280	0
177	20250325	164900	183472025	5280	5280	5280	5280	0
178	20250325	164800	183472025	5280	5280	5280	5280	0
179	20250325	164700	183472025	5280	5280	5280	5280	0
180	20250325	164600	183472025	5280	5280	5280	5280	0
181	20250325	164500	183472025	5280	5280	5280	5280	0
182	20250325	164400	183472025	5280	5280	5280	5280	454
183	20250325	164300	183472025	5280	5280	5280	5280	0
184	20250325	164200	183472025	5280	5280	5280	5280	0
185	20250325	164100	183472025	5280	5280	5280	5280	0
186	20250325	164000	183472025	5280	5280	5280	5280	0
187	20250325	163900	183472025	5280	5280	5280	5280	0
188	20250325	163800	183472025	5280	5280	5280	5280	0
189	20250325	163700	183472025	5280	5280	5280	5280	0
190	20250325	163600	183472025	5280	5280	5280	5280	0
191	20250325	163500	183472025	5280	5280	5280	5280	0
192	20250325	163400	183472025	5280	5280	5280	5280	0
193	20250325	163300	183472025	5280	5280	5280	5280	0
194	20250325	163200	183472025	5280	5280	5280	5280	0
195	20250325	163100	183472025	5280	5280	5280	5280	0
196	20250325	163000	183472025	5280	5280	5280	5280	0
197	20250325	162900	183472025	5280	5280	5280	5280	0
198	20250325	162800	183472025	5280	5280	5280	5280	0
199	20250325	162700	183472025	5280	5280	5280	5280	0
200	20250325	162600	183472025	5280	5280	5280	5280	0
201	20250325	162500	183472025	5280	5280	5280	5280	0
202	20250325	162400	183472025	5280	5280	5280	5280	0
203	20250325	162300	183472025	5280	5280	5280	5280	0
204	20250325	162200	183472025	5280	5280	5280	5280	0
205	20250325	162100	183472025	5280	5280	5280	5280	0
206	20250325	162000	183472025	5280	5280	5280	5280	0
207	20250325	161900	183472025	5280	5280	5280	5280	0
208	20250325	161800	183472025	5280	5280	5280	5280	0
209	20250325	161700	183472025	5280	5280	5280	5280	0
210	20250325	161600	183472025	5280	5280	5280	5280	0
211	20250325	161500	183472025	5280	5280	5280	5280	0
212	20250325	161400	183472025	5280	5280	5280	5280	454
213	20250325	161300	183472025	5280	5280	5280	5280	0
214	20250325	161200	183472025	5280	5280	5280	5280	0
215	20250325	161100	183472025	5280	5280	5280	5280	0
216	20250325	161000	183472025	5280	5280	5280	5280	0
217	20250325	160900	183472025	5280	5280	5280	5280	0
218	20250325	160800	183472025	5280	5280	5280	5280	0
219	20250325	160700	183472025	5280	5280	5280	5280	0
220	20250325	160600	183472025	5280	5280	5280	5280	0
221	20250325	160500	183472025	5280	5280	5280	5280	0
222	20250325	160400	183472025	5280	5280	5280	5280	0
223	20250325	160300	183472025	5280	5280	5280	5280	0
224	20250325	160200	183472025	5280	5280	5280	5280	0
225	20250325	160100	183472025	5280	5280	5280	5280	0
226	20250325	160000	183472025	5280	5280	5280	5280	0
227	20250325	155900	183472025	5280	5280	5280	5280	0
228	20250325	155800	183472025	5280	5280	5280	5280	0
229	20250325	155700	183472025	5280	5280	5280	5280	0
230	20250325	155600	183472025	5280	5280	5280	5280	0
231	20250325	155500	183472025	5280	5280	5280	5280	0
232	20250325	155400	183472025	5280	5280	5280	5280	0
233	20250325	155300	183472025	5280	5280	5280	5280	0
234	20250325	155200	183472025	5280	5280	5280	5280	0
235	20250325	155100	183472025	5280	5280	5280	5280	0
236	20250325	155000	183472025	5280	5280	5280	5280	0
237	20250325	154900	183472025	5280	5280	5280	5280	0
238	20250325	154800	183472025	5280	5280	5280	5280	0
239	20250325	154700	183472025	5280	5280	5280	5280	0
240	20250325	154600	183472025	5280	5280	5280	5280	0
241	20250325	154500	183472025	5280	5280	5280	5280	0
242	20250325	154400	183472025	5280	5280	5280	5280	454
243	20250325	154300	183472025	5280	5280	5280	5280	0
244	20250325	154200	183472025	5280	5280	5280	5280	0
245	20250325	154100	183472025	5280	5280	5280	5280	0
246	20250325	154000	183472025	5280	5280	5280	5280	0
247	20250325	153900	183472025	5280	5280	5280	5280	0
248	20250325	153800	183472025	5280	5280	5280	5280	0
249	20250325	153700	183472025	5280	5280	5280	5280	0
250	20250325	153600	183472025	5280	5280	5280	5280	0
251	20250325	153500	183472025	5280	5280	5280	5280	0
252	20250325	153400	183472025	5280	5280	5280	5280	0
253	20250325	153300	183472025	5280	5280	5280	5280	0
254	20250325	153200	183472025	5280	5280	5280	5280	0
255	20250325	153100	183472025	5280	5280	5280	5280	0
256	20250325	153000	183472025	5280	5280	5280	5280	454
257	20250325	152900	181074905	5280	5280	5280	5280	0
258	20250325	152800	181074905	5280	5280	5280	5280	0
259	20250325	152700	181074905	5280	5280	5280	5280	0
260	20250325	152600	181074905	5280	5280	5280	5280	0
261	20250325	152500	181074905	5280	5280	5280	5280	0
262	20250325	152400	181074905	5280	5280	5280	5280	0
263	20250325	152300	181074905	5280	5280	5280	5280	0
264	20250325	152200	181074905	5280	5280	5280	5280	0
265	20250325	152100	181074905	5280	5280	5280	5280	0
266	20250325	152000	181074905	5280	5280	5280	5280	0
267	20250325	151900	181074905	5280	5280	5280	5280	0
268	20250325	151800	181074905	5280	5280	5280	5280	0
269	20250325	151700	181074905	5280	5280	5280	5280	0
270	20250325	151600	181074905	5280	5280	5280	5280	0
271	20250325	151500	181074905	5280	5280	5280	5280	0
272	20250325	151400	181074905	5280	5280	5280	5280	0
273	20250325	151300	181074905	5280	5280	5280	5280	0
274	20250325	151200	181074905	5280	5280	5280	5280	1
275	20250325	151100	181069625	5250	5280	5280	5250	216
276	20250325	151000	179935355	5280	5280	5280	5280	0
277	20250325	150900	179935355	5280	5280	5280	5280	0
278	20250325	150800	179935355	5280	5280	5280	5280	0
279	20250325	150700	179935355	5280	5280	5280	5280	2
280	20250325	150600	179924795	5280	5280	5280	5280	0
281	20250325	150500	179924795	5280	5270	5280	5270	300
282	20250325	150400	178343125	5270	5250	5270	5250	303
283	20250325	150300	176749015	5260	5260	5260	5260	0
284	20250325	150200	176749015	5260	5260	5260	5260	5
285	20250325	150100	176722715	5250	5250	5250	5250	0
286	20250325	150000	176722715	5250	5250	5250	5250	1
287	20250325	145900	176717465	5260	5260	5260	5260	0
288	20250325	145800	176717465	5260	5260	5260	5260	0
289	20250325	145700	176717465	5260	5260	5260	5260	0
290	20250325	145600	176717465	5260	5260	5260	5260	0
291	20250325	145500	176717465	5260	5260	5260	5260	1
292	20250325	145400	176712205	5270	5270	5270	5270	0
293	20250325	145300	176712205	5270	5270	5270	5270	0
294	20250325	145200	176712205	5270	5270	5270	5270	0
295	20250325	145100	176712205	5270	5270	5270	5270	0
296	20250325	145000	176712205	5270	5270	5270	5270	0
297	20250325	144900	176712205	5270	5270	5270	5270	0
298	20250325	144800	176712205	5270	5270	5270	5270	0
299	20250325	144700	176712205	5270	5250	5270	5250	311
300	20250325	144600	175079425	5250	5250	5250	5250	0
301	20250325	144500	175079425	5250	5240	5250	5240	500
302	20250325	144400	172458095	5240	5240	5240	5240	0
303	20250325	144300	172458095	5240	5240	5240	5240	0
304	20250325	144200	172458095	5240	5240	5240	5240	0
305	20250325	144100	172458095	5240	5240	5240	5240	0
306	20250325	144000	172458095	5240	5240	5240	5240	0
307	20250325	143900	172458095	5240	5240	5240	5240	0
308	20250325	143800	172458095	5240	5240	5240	5240	0
309	20250325	143700	172458095	5240	5240	5240	5240	0
310	20250325	143600	172458095	5240	5240	5240	5240	0
311	20250325	143500	172458095	5240	5240	5240	5240	0
312	20250325	143400	172458095	5240	5240	5240	5240	30
313	20250325	143300	172300895	5240	5210	5240	5210	113
314	20250325	143200	171712135	5210	5220	5220	5200	5726
315	20250325	143100	141912665	5260	5260	5260	5260	0
316	20250325	143000	141912665	5260	5260	5260	5260	0
317	20250325	142900	141912665	5260	5260	5260	5260	0
318	20250325	142800	141912665	5260	5260	5260	5260	0
319	20250325	142700	141912665	5260	5260	5260	5260	1
320	20250325	142600	141907405	5240	5280	5280	5220	3230
321	20250325	142500	125026695	5250	5250	5250	5250	0
322	20250325	142400	125026695	5250	5250	5250	5250	0
323	20250325	142300	125026695	5250	5250	5250	5250	162
324	20250325	142200	124176195	5280	5280	5280	5280	0
325	20250325	142100	124176195	5280	5280	5280	5280	0
326	20250325	142000	124176195	5280	5280	5280	5280	0
327	20250325	141900	124176195	5280	5280	5280	5280	0
328	20250325	141800	124176195	5280	5280	5280	5280	0
329	20250325	141700	124176195	5280	5280	5280	5280	1
330	20250325	141600	124170915	5260	5280	5280	5260	2
331	20250325	141500	124160375	5260	5260	5260	5260	0
332	20250325	141400	124160375	5260	5250	5280	5250	53
333	20250325	141300	123881945	5250	5250	5250	5250	0
334	20250325	141200	123881945	5250	5250	5250	5250	2
335	20250325	141100	123871445	5240	5240	5240	5240	78
336	20250325	141000	123462725	5250	5250	5250	5250	0
337	20250325	140900	123462725	5250	5250	5250	5250	0
338	20250325	140800	123462725	5250	5250	5250	5250	0
339	20250325	140700	123462725	5250	5250	5250	5250	0
340	20250325	140600	123462725	5250	5250	5250	5250	0
341	20250325	140500	123462725	5250	5250	5250	5250	0
342	20250325	140400	123462725	5250	5250	5250	5250	0
343	20250325	140300	123462725	5250	5250	5250	5250	0
344	20250325	140200	123462725	5250	5250	5250	5250	0
345	20250325	140100	123462725	5250	5250	5250	5250	4
346	20250325	140000	123441725	5250	5250	5250	5250	8
347	20250325	135900	123399725	5250	5250	5250	5250	0
348	20250325	135800	123399725	5250	5250	5250	5250	253
349	20250325	135700	122071475	5250	5250	5250	5250	20
350	20250325	135600	121966475	5250	5250	5250	5250	100
351	20250325	135500	121441475	5250	5250	5250	5250	1
352	20250325	135400	121436225	5250	5250	5250	5250	0
353	20250325	135300	121436225	5250	5250	5250	5250	0
354	20250325	135200	121436225	5250	5250	5250	5250	0
355	20250325	135100	121436225	5250	5250	5250	5250	0
356	20250325	135000	121436225	5250	5250	5250	5250	1
357	20250325	134900	121430975	5240	5240	5240	5240	0
358	20250325	134800	121430975	5240	5240	5240	5240	0
359	20250325	134700	121430975	5240	5240	5240	5240	0
360	20250325	134600	121430975	5240	5240	5240	5240	0
361	20250325	134500	121430975	5240	5240	5240	5240	0
362	20250325	134400	121430975	5240	5240	5240	5240	0
363	20250325	134300	121430975	5240	5240	5240	5240	0
364	20250325	134200	121430975	5240	5240	5240	5240	0
365	20250325	134100	121430975	5240	5240	5240	5240	425
366	20250325	134000	119203975	5240	5240	5240	5240	4
367	20250325	133900	119183015	5240	5240	5240	5240	1
368	20250325	133800	119177775	5240	5240	5240	5240	0
369	20250325	133700	119177775	5240	5240	5240	5240	0
370	20250325	133600	119177775	5240	5240	5240	5240	0
371	20250325	133500	119177775	5240	5240	5240	5240	0
372	20250325	133400	119177775	5240	5240	5240	5240	300
373	20250325	133300	117605775	5230	5230	5230	5230	0
374	20250325	133200	117605775	5230	5230	5230	5230	0
375	20250325	133100	117605775	5230	5230	5230	5230	0
376	20250325	133000	117605775	5230	5230	5230	5230	4
377	20250325	132900	117584855	5230	5230	5230	5230	313
378	20250325	132800	115947865	5220	5220	5220	5220	0
379	20250325	132700	115947865	5220	5220	5220	5220	0
380	20250325	132600	115947865	5220	5220	5220	5220	0
381	20250325	132500	115947865	5220	5220	5220	5220	178
382	20250325	132400	115018705	5230	5230	5230	5230	0
383	20250325	132300	115018705	5230	5230	5230	5230	0
384	20250325	132200	115018705	5230	5230	5230	5230	250
385	20250325	132100	113711205	5230	5230	5230	5220	266
386	20250325	132000	112320295	5235	5235	5235	5235	15
387	20250325	131900	112241770	5240	5240	5240	5240	0
388	20250325	131800	112241770	5240	5240	5240	5240	1
389	20250325	131700	112236530	5240	5240	5240	5240	523
390	20250325	131600	109496010	5240	5240	5240	5240	700
391	20250325	131500	105828010	5240	5240	5240	5240	0
392	20250325	131400	105828010	5240	5250	5250	5240	31
393	20250325	131300	105665270	5240	5240	5240	5240	95
394	20250325	131200	105167470	5240	5240	5240	5240	0
395	20250325	131100	105167470	5240	5240	5240	5240	0
396	20250325	131000	105167470	5240	5240	5240	5240	2
397	20250325	130900	105156990	5240	5240	5240	5240	267
398	20250325	130800	103757910	5240	5240	5240	5240	0
399	20250325	130700	103757910	5240	5240	5240	5240	0
400	20250325	130600	103757910	5240	5240	5240	5240	214
401	20250325	130500	102636550	5240	5240	5240	5240	287
402	20250325	130400	101132670	5260	5260	5260	5260	0
403	20250325	130300	101132670	5260	5260	5260	5260	0
404	20250325	130200	101132670	5260	5260	5260	5260	0
405	20250325	130100	101132670	5260	5260	5260	5260	0
406	20250325	130000	101132670	5260	5240	5260	5240	78
407	20250325	125900	100723190	5250	5250	5250	5250	2455
408	20250325	125800	87834440	5260	5260	5260	5260	95
409	20250325	125700	87334740	5260	5260	5260	5260	0
410	20250325	125600	87334740	5260	5260	5260	5260	0
411	20250325	125500	87334740	5260	5260	5260	5260	0
412	20250325	125400	87334740	5260	5260	5260	5260	0
413	20250325	125300	87334740	5260	5260	5260	5260	0
414	20250325	125200	87334740	5260	5260	5260	5260	69
415	20250325	125100	86971800	5260	5260	5260	5260	0
416	20250325	125000	86971800	5260	5260	5260	5260	1
417	20250325	124900	86966540	5260	5260	5260	5260	0
418	20250325	124800	86966540	5260	5260	5260	5260	3
419	20250325	124700	86950760	5260	5260	5260	5260	0
420	20250325	124600	86950760	5260	5260	5260	5260	5
421	20250325	124500	86924460	5260	5260	5260	5260	0
422	20250325	124400	86924460	5260	5260	5260	5260	0
423	20250325	124300	86924460	5260	5260	5260	5260	0
424	20250325	124200	86924460	5260	5260	5260	5260	1
425	20250325	124100	86919200	5260	5260	5260	5260	1
426	20250325	124000	86913940	5260	5260	5260	5260	2
427	20250325	123900	86903420	5260	5260	5260	5260	0
428	20250325	123800	86903420	5260	5260	5260	5260	0
429	20250325	123700	86903420	5260	5260	5260	5260	0
430	20250325	123600	86903420	5260	5260	5260	5260	0
431	20250325	123500	86903420	5260	5260	5260	5260	221
432	20250325	123400	85740960	5270	5270	5270	5270	0
433	20250325	123300	85740960	5270	5270	5270	5270	0
434	20250325	123200	85740960	5270	5270	5270	5270	0
435	20250325	123100	85740960	5270	5270	5270	5270	0
436	20250325	123000	85740960	5270	5270	5270	5270	0
437	20250325	122900	85740960	5270	5270	5270	5270	0
438	20250325	122800	85740960	5270	5270	5270	5270	0
439	20250325	122700	85740960	5270	5270	5270	5270	0
440	20250325	122600	85740960	5270	5270	5270	5270	0
441	20250325	122500	85740960	5270	5270	5270	5270	1
442	20250325	122400	85735690	5260	5260	5260	5260	0
443	20250325	122300	85735690	5260	5260	5260	5260	14
444	20250325	122200	85662050	5270	5270	5270	5270	0
445	20250325	122100	85662050	5270	5270	5270	5270	0
446	20250325	122000	85662050	5270	5270	5270	5270	0
447	20250325	121900	85662050	5270	5270	5270	5270	0
448	20250325	121800	85662050	5270	5270	5270	5270	0
449	20250325	121700	85662050	5270	5270	5270	5270	0
450	20250325	121600	85662050	5270	5270	5270	5270	0
451	20250325	121500	85662050	5270	5260	5270	5260	42
452	20250325	121400	85441120	5250	5250	5250	5250	1
453	20250325	121300	85435870	5250	5260	5260	5250	3138
454	20250325	121200	68933260	5270	5270	5270	5270	10
455	20250325	121100	68880560	5270	5270	5270	5270	0
456	20250325	121000	68880560	5270	5270	5270	5270	0
457	20250325	120900	68880560	5270	5270	5270	5270	0
458	20250325	120800	68880560	5270	5270	5270	5270	2
459	20250325	120700	68870020	5270	5270	5270	5270	0
460	20250325	120600	68870020	5270	5270	5270	5270	0
461	20250325	120500	68870020	5270	5270	5270	5270	1
462	20250325	120400	68864750	5270	5270	5270	5270	0
463	20250325	120300	68864750	5270	5270	5270	5270	2
464	20250325	120200	68854210	5260	5260	5260	5260	18
465	20250325	120100	68759530	5260	5260	5260	5260	0
466	20250325	120000	68759530	5260	5260	5260	5260	0
467	20250325	115900	68759530	5260	5260	5260	5260	0
468	20250325	115800	68759530	5260	5260	5260	5260	0
469	20250325	115700	68759530	5260	5260	5260	5260	0
470	20250325	115600	68759530	5260	5260	5260	5260	0
471	20250325	115500	68759530	5260	5260	5260	5260	1
472	20250325	115400	68754270	5270	5260	5270	5260	4
473	20250325	115300	68733210	5260	5260	5260	5260	0
474	20250325	115200	68733210	5260	5260	5260	5260	0
475	20250325	115100	68733210	5260	5260	5260	5260	500
476	20250325	115000	66103210	5260	5260	5260	5260	0
477	20250325	114900	66103210	5260	5260	5260	5260	0
478	20250325	114800	66103210	5260	5260	5260	5260	0
479	20250325	114700	66103210	5260	5260	5260	5260	0
480	20250325	114600	66103210	5260	5260	5260	5260	0
481	20250325	114500	66103210	5260	5260	5260	5260	0
482	20250325	114400	66103210	5260	5260	5260	5260	0
483	20250325	114300	66103210	5260	5260	5260	5260	400
484	20250325	114200	63999210	5260	5260	5260	5260	0
485	20250325	114100	63999210	5260	5260	5260	5260	39
486	20250325	114000	63794070	5260	5260	5260	5260	0
487	20250325	113900	63794070	5260	5260	5260	5260	0
488	20250325	113800	63794070	5260	5270	5270	5260	1160
489	20250325	113700	57689280	5280	5280	5280	5280	0
490	20250325	113600	57689280	5280	5300	5300	5280	6
491	20250325	113500	57657580	5280	5280	5280	5280	0
492	20250325	113400	57657580	5280	5280	5280	5280	0
493	20250325	113300	57657580	5280	5280	5280	5280	0
494	20250325	113200	57657580	5280	5280	5280	5280	0
495	20250325	113100	57657580	5280	5280	5280	5280	0
496	20250325	113000	57657580	5280	5280	5280	5280	0
497	20250325	112900	57657580	5280	5280	5280	5280	171
498	20250325	112800	56754700	5310	5310	5310	5310	0
499	20250325	112700	56754700	5310	5300	5310	5300	2
500	20250325	112600	56744090	5300	5300	5300	5300	0
501	20250325	112500	56744090	5300	5300	5300	5300	100
502	20250325	112400	56214090	5300	5300	5300	5300	0
503	20250325	112300	56214090	5300	5300	5300	5300	0
504	20250325	112200	56214090	5300	5300	5300	5300	0
505	20250325	112100	56214090	5300	5300	5300	5300	0
506	20250325	112000	56214090	5300	5300	5300	5300	0
507	20250325	111900	56214090	5300	5300	5300	5300	0
508	20250325	111800	56214090	5300	5300	5300	5300	0
509	20250325	111700	56214090	5300	5300	5300	5300	0
510	20250325	111600	56214090	5300	5300	5300	5300	1
511	20250325	111500	56208790	5270	5270	5270	5270	0
512	20250325	111400	56208790	5270	5270	5270	5270	0
513	20250325	111300	56208790	5270	5270	5270	5270	0
514	20250325	111200	56208790	5270	5270	5270	5270	28
515	20250325	111100	56061230	5270	5270	5270	5270	0
516	20250325	111000	56061230	5270	5270	5270	5270	0
517	20250325	110900	56061230	5270	5270	5270	5270	177
518	20250325	110800	55128440	5310	5310	5310	5310	0
519	20250325	110700	55128440	5310	5310	5310	5310	3
520	20250325	110600	55112510	5280	5280	5280	5280	79
521	20250325	110500	54695390	5280	5280	5280	5280	0
522	20250325	110400	54695390	5280	5280	5280	5280	0
523	20250325	110300	54695390	5280	5280	5280	5280	283
524	20250325	110200	53201150	5280	5280	5280	5280	1
525	20250325	110100	53195870	5270	5280	5280	5270	1919
526	20250325	110000	43063610	5280	5290	5290	5280	106
527	20250325	105900	42503880	5290	5290	5290	5290	85
528	20250325	105800	42054230	5290	5290	5290	5290	20
529	20250325	105700	41948430	5290	5290	5290	5290	21
530	20250325	105600	41837340	5290	5300	5300	5290	2075
531	20250325	105500	30840420	5310	5310	5310	5310	0
532	20250325	105400	30840420	5310	5310	5310	5310	0
533	20250325	105300	30840420	5310	5310	5310	5310	0
534	20250325	105200	30840420	5310	5310	5310	5310	5
535	20250325	105100	30813870	5310	5310	5310	5310	0
536	20250325	105000	30813870	5310	5310	5310	5310	0
537	20250325	104900	30813870	5310	5310	5310	5310	0
538	20250325	104800	30813870	5310	5310	5310	5300	552
539	20250325	104700	27888250	5310	5310	5310	5310	10
540	20250325	104600	27835150	5310	5310	5310	5310	0
541	20250325	104500	27835150	5310	5310	5310	5310	0
542	20250325	104400	27835150	5310	5310	5310	5310	0
543	20250325	104300	27835150	5310	5310	5310	5310	0
544	20250325	104200	27835150	5310	5310	5310	5310	0
545	20250325	104100	27835150	5310	5310	5310	5310	0
546	20250325	104000	27835150	5310	5310	5310	5310	237
547	20250325	103900	26576680	5310	5310	5310	5310	0
548	20250325	103800	26576680	5310	5310	5310	5310	0
549	20250325	103700	26576680	5310	5310	5310	5310	61
550	20250325	103600	26252770	5320	5320	5320	5320	2
551	20250325	103500	26242130	5320	5320	5320	5320	0
552	20250325	103400	26242130	5320	5320	5320	5320	0
553	20250325	103300	26242130	5320	5320	5320	5320	5
554	20250325	103200	26215530	5320	5320	5320	5320	0
555	20250325	103100	26215530	5320	5320	5320	5320	0
556	20250325	103000	26215530	5320	5320	5320	5320	0
557	20250325	102900	26215530	5320	5320	5320	5320	0
558	20250325	102800	26215530	5320	5320	5320	5320	0
559	20250325	102700	26215530	5320	5320	5320	5320	151
560	20250325	102600	25412210	5330	5330	5330	5330	0
561	20250325	102500	25412210	5330	5330	5330	5330	0
562	20250325	102400	25412210	5330	5330	5330	5330	0
563	20250325	102300	25412210	5330	5330	5330	5330	0
564	20250325	102200	25412210	5330	5330	5330	5330	0
565	20250325	102100	25412210	5330	5330	5330	5330	0
566	20250325	102000	25412210	5330	5330	5330	5330	0
567	20250325	101900	25412210	5330	5330	5330	5330	10
568	20250325	101800	25358910	5330	5330	5330	5330	0
569	20250325	101700	25358910	5330	5330	5330	5330	0
570	20250325	101600	25358910	5330	5330	5330	5330	0
571	20250325	101500	25358910	5330	5330	5330	5330	0
572	20250325	101400	25358910	5330	5330	5330	5330	0
573	20250325	101300	25358910	5330	5330	5330	5330	0
574	20250325	101200	25358910	5330	5320	5330	5320	2
575	20250325	101100	25348260	5320	5320	5320	5320	206
576	20250325	101000	24252340	5320	5320	5320	5320	50
577	20250325	100900	23986340	5330	5330	5330	5330	0
578	20250325	100800	23986340	5330	5330	5330	5330	0
579	20250325	100700	23986340	5330	5330	5330	5330	0
580	20250325	100600	23986340	5330	5330	5330	5330	0
581	20250325	100500	23986340	5330	5330	5330	5330	0
582	20250325	100400	23986340	5330	5330	5330	5330	0
583	20250325	100300	23986340	5330	5330	5330	5330	0
584	20250325	100200	23986340	5330	5330	5330	5330	0
585	20250325	100100	23986340	5330	5330	5330	5330	0
586	20250325	100000	23986340	5330	5330	5330	5330	0
587	20250325	095900	23986340	5330	5330	5330	5330	0
588	20250325	095800	23986340	5330	5330	5330	5330	0
589	20250325	095700	23986340	5330	5330	5330	5330	0
590	20250325	095600	23986340	5330	5330	5330	5330	0
591	20250325	095500	23986340	5330	5330	5330	5330	0
592	20250325	095400	23986340	5330	5330	5330	5330	0
593	20250325	095300	23986340	5330	5330	5330	5330	0
594	20250325	095200	23986340	5330	5330	5330	5330	1
595	20250325	095100	23981010	5310	5310	5310	5310	300
596	20250325	095000	22388010	5330	5330	5330	5330	0
597	20250325	094900	22388010	5330	5330	5330	5330	0
598	20250325	094800	22388010	5330	5330	5330	5330	0
599	20250325	094700	22388010	5330	5330	5330	5330	0
600	20250325	094600	22388010	5330	5330	5330	5330	0
601	20250325	094500	22388010	5330	5330	5330	5330	0
602	20250325	094400	22388010	5330	5330	5330	5330	0
603	20250325	094300	22388010	5330	5330	5330	5330	10
604	20250325	094200	22334710	5330	5330	5330	5330	0
605	20250325	094100	22334710	5330	5330	5330	5330	0
606	20250325	094000	22334710	5330	5330	5330	5330	0
607	20250325	093900	22334710	5330	5330	5330	5330	0
608	20250325	093800	22334710	5330	5330	5330	5330	0
609	20250325	093700	22334710	5330	5330	5330	5330	0
610	20250325	093600	22334710	5330	5330	5330	5330	0
611	20250325	093500	22334710	5330	5330	5330	5330	0
612	20250325	093400	22334710	5330	5330	5330	5330	0
613	20250325	093300	22334710	5330	5330	5330	5330	0
614	20250325	093200	22334710	5330	5330	5330	5330	0
615	20250325	093100	22334710	5330	5330	5330	5330	0
616	20250325	093000	22334710	5330	5330	5330	5330	1
617	20250325	092900	22329380	5310	5310	5310	5310	65
618	20250325	092800	21984230	5320	5320	5320	5320	1074
619	20250325	092700	16270550	5330	5330	5330	5330	42
620	20250325	092600	16046690	5330	5330	5330	5330	55
621	20250325	092500	15753540	5330	5330	5330	5330	0
622	20250325	092400	15753540	5330	5330	5330	5330	0
623	20250325	092300	15753540	5330	5330	5330	5330	0
624	20250325	092200	15753540	5330	5330	5330	5330	1
625	20250325	092100	15748210	5320	5320	5320	5320	1
626	20250325	092000	15742890	5350	5350	5350	5350	0
627	20250325	091900	15742890	5350	5350	5350	5350	0
628	20250325	091800	15742890	5350	5350	5350	5350	0
629	20250325	091700	15742890	5350	5350	5350	5350	0
630	20250325	091600	15742890	5350	5350	5350	5350	0
631	20250325	091500	15742890	5350	5350	5350	5350	275
632	20250325	091400	14271640	5360	5360	5360	5360	0
633	20250325	091300	14271640	5360	5340	5360	5340	7
634	20250325	091200	14234220	5330	5340	5340	5330	2
635	20250325	091100	14223550	5340	5340	5340	5340	1
636	20250325	091000	14218210	5320	5320	5320	5320	1833
637	20250325	090900	4466650	5360	5330	5360	5320	501
638	20250325	090800	1800990	5360	5360	5360	5360	10
639	20250325	090700	1747390	5340	5340	5340	5340	0
640	20250325	090600	1747390	5340	5340	5340	5340	30
641	20250325	090500	1587190	5360	5370	5370	5350	154
642	20250325	090400	760790	5370	5370	5370	5370	0
643	20250325	090300	760790	5370	5360	5370	5360	57
644	20250325	090200	455200	5360	5360	5360	5360	75
645	20250325	090100	53200	5320	5320	5320	5320	0
646	20250325	090000	53200	5320	5320	5320	5320	10