KissMeData/072020/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	195000	188141390	10030	10030	10030	10030	250
3	20250325	194900	188141390	10030	10030	10030	10030	0
4	20250325	194800	188141390	10030	10030	10030	10030	0
5	20250325	194700	188141390	10030	10030	10030	10030	0
6	20250325	194600	188141390	10030	10030	10030	10030	0
7	20250325	194500	188141390	10030	10030	10030	10030	0
8	20250325	194400	188141390	10030	10030	10030	10030	0
9	20250325	194300	188141390	10030	10030	10030	10030	0
10	20250325	194200	188141390	10030	10030	10030	10030	0
11	20250325	194100	188141390	10030	10030	10030	10030	0
12	20250325	194000	188141390	10030	10030	10030	10030	0
13	20250325	193900	188141390	10030	10030	10030	10030	0
14	20250325	193800	188141390	10030	10030	10030	10030	0
15	20250325	193700	188141390	10030	10030	10030	10030	0
16	20250325	193600	188141390	10030	10030	10030	10030	0
17	20250325	193500	188141390	10030	10030	10030	10030	0
18	20250325	193400	188141390	10030	10030	10030	10030	0
19	20250325	193300	188141390	10030	10030	10030	10030	0
20	20250325	193200	188141390	10030	10030	10030	10030	0
21	20250325	193100	188141390	10030	10030	10030	10030	0
22	20250325	193000	188141390	10030	10030	10030	10030	0
23	20250325	192900	188141390	10030	10030	10030	10030	0
24	20250325	192800	188141390	10030	10030	10030	10030	0
25	20250325	192700	188141390	10030	10030	10030	10030	0
26	20250325	192600	188141390	10030	10030	10030	10030	0
27	20250325	192500	188141390	10030	10030	10030	10030	0
28	20250325	192400	188141390	10030	10030	10030	10030	0
29	20250325	192300	188141390	10030	10030	10030	10030	0
30	20250325	192200	188141390	10030	10030	10030	10030	0
31	20250325	192100	188141390	10030	10030	10030	10030	0
32	20250325	192000	188141390	10030	10030	10030	10030	250
33	20250325	191900	188141390	10030	10030	10030	10030	0
34	20250325	191800	188141390	10030	10030	10030	10030	0
35	20250325	191700	188141390	10030	10030	10030	10030	0
36	20250325	191600	188141390	10030	10030	10030	10030	0
37	20250325	191500	188141390	10030	10030	10030	10030	0
38	20250325	191400	188141390	10030	10030	10030	10030	0
39	20250325	191300	188141390	10030	10030	10030	10030	0
40	20250325	191200	188141390	10030	10030	10030	10030	0
41	20250325	191100	188141390	10030	10030	10030	10030	0
42	20250325	191000	188141390	10030	10030	10030	10030	0
43	20250325	190900	188141390	10030	10030	10030	10030	0
44	20250325	190800	188141390	10030	10030	10030	10030	0
45	20250325	190700	188141390	10030	10030	10030	10030	0
46	20250325	190600	188141390	10030	10030	10030	10030	0
47	20250325	190500	188141390	10030	10030	10030	10030	0
48	20250325	190400	188141390	10030	10030	10030	10030	0
49	20250325	190300	188141390	10030	10030	10030	10030	0
50	20250325	190200	188141390	10030	10030	10030	10030	0
51	20250325	190100	188141390	10030	10030	10030	10030	0
52	20250325	190000	188141390	10030	10030	10030	10030	0
53	20250325	185900	188141390	10030	10030	10030	10030	0
54	20250325	185800	188141390	10030	10030	10030	10030	0
55	20250325	185700	188141390	10030	10030	10030	10030	0
56	20250325	185600	188141390	10030	10030	10030	10030	0
57	20250325	185500	188141390	10030	10030	10030	10030	0
58	20250325	185400	188141390	10030	10030	10030	10030	0
59	20250325	185300	188141390	10030	10030	10030	10030	0
60	20250325	185200	188141390	10030	10030	10030	10030	0
61	20250325	185100	188141390	10030	10030	10030	10030	0
62	20250325	185000	188141390	10030	10030	10030	10030	250
63	20250325	184900	188141390	10030	10030	10030	10030	0
64	20250325	184800	188141390	10030	10030	10030	10030	0
65	20250325	184700	188141390	10030	10030	10030	10030	0
66	20250325	184600	188141390	10030	10030	10030	10030	0
67	20250325	184500	188141390	10030	10030	10030	10030	0
68	20250325	184400	188141390	10030	10030	10030	10030	0
69	20250325	184300	188141390	10030	10030	10030	10030	0
70	20250325	184200	188141390	10030	10030	10030	10030	0
71	20250325	184100	188141390	10030	10030	10030	10030	0
72	20250325	184000	188141390	10030	10030	10030	10030	0
73	20250325	183900	188141390	10030	10030	10030	10030	0
74	20250325	183800	188141390	10030	10030	10030	10030	0
75	20250325	183700	188141390	10030	10030	10030	10030	0
76	20250325	183600	188141390	10030	10030	10030	10030	0
77	20250325	183500	188141390	10030	10030	10030	10030	0
78	20250325	183400	188141390	10030	10030	10030	10030	0
79	20250325	183300	188141390	10030	10030	10030	10030	0
80	20250325	183200	188141390	10030	10030	10030	10030	0
81	20250325	183100	188141390	10030	10030	10030	10030	0
82	20250325	183000	188141390	10030	10030	10030	10030	0
83	20250325	182900	188141390	10030	10030	10030	10030	0
84	20250325	182800	188141390	10030	10030	10030	10030	0
85	20250325	182700	188141390	10030	10030	10030	10030	0
86	20250325	182600	188141390	10030	10030	10030	10030	0
87	20250325	182500	188141390	10030	10030	10030	10030	0
88	20250325	182400	188141390	10030	10030	10030	10030	0
89	20250325	182300	188141390	10030	10030	10030	10030	0
90	20250325	182200	188141390	10030	10030	10030	10030	0
91	20250325	182100	188141390	10030	10030	10030	10030	0
92	20250325	182000	188141390	10030	10030	10030	10030	250
93	20250325	181900	188141390	10030	10030	10030	10030	0
94	20250325	181800	188141390	10030	10030	10030	10030	0
95	20250325	181700	188141390	10030	10030	10030	10030	0
96	20250325	181600	188141390	10030	10030	10030	10030	0
97	20250325	181500	188141390	10030	10030	10030	10030	0
98	20250325	181400	188141390	10030	10030	10030	10030	0
99	20250325	181300	188141390	10030	10030	10030	10030	0
100	20250325	181200	188141390	10030	10030	10030	10030	0
101	20250325	181100	188141390	10030	10030	10030	10030	0
102	20250325	181000	188141390	10030	10030	10030	10030	0
103	20250325	180900	188141390	10030	10030	10030	10030	0
104	20250325	180800	188141390	10030	10030	10030	10030	0
105	20250325	180700	188141390	10030	10030	10030	10030	0
106	20250325	180600	188141390	10030	10030	10030	10030	0
107	20250325	180500	188141390	10030	10030	10030	10030	0
108	20250325	180400	188141390	10030	10030	10030	10030	0
109	20250325	180300	188141390	10030	10030	10030	10030	0
110	20250325	180200	188141390	10030	10030	10030	10030	0
111	20250325	180100	188141390	10030	10030	10030	10030	0
112	20250325	180000	188141390	10030	10030	10030	10030	0
113	20250325	175900	188141390	10030	10030	10030	10030	0
114	20250325	175800	188141390	10030	10030	10030	10030	0
115	20250325	175700	188141390	10030	10030	10030	10030	0
116	20250325	175600	188141390	10030	10030	10030	10030	0
117	20250325	175500	188141390	10030	10030	10030	10030	0
118	20250325	175400	188141390	10030	10030	10030	10030	0
119	20250325	175300	188141390	10030	10030	10030	10030	0
120	20250325	175200	188141390	10030	10030	10030	10030	0
121	20250325	175100	188141390	10030	10030	10030	10030	0
122	20250325	175000	188141390	10030	10030	10030	10030	250
123	20250325	174900	188141390	10030	10030	10030	10030	0
124	20250325	174800	188141390	10030	10030	10030	10030	0
125	20250325	174700	188141390	10030	10030	10030	10030	0
126	20250325	174600	188141390	10030	10030	10030	10030	0
127	20250325	174500	188141390	10030	10030	10030	10030	0
128	20250325	174400	188141390	10030	10030	10030	10030	0
129	20250325	174300	188141390	10030	10030	10030	10030	0
130	20250325	174200	188141390	10030	10030	10030	10030	0
131	20250325	174100	188141390	10030	10030	10030	10030	0
132	20250325	174000	188141390	10030	10030	10030	10030	0
133	20250325	173900	188141390	10030	10030	10030	10030	0
134	20250325	173800	188141390	10030	10030	10030	10030	0
135	20250325	173700	188141390	10030	10030	10030	10030	0
136	20250325	173600	188141390	10030	10030	10030	10030	0
137	20250325	173500	188141390	10030	10030	10030	10030	0
138	20250325	173400	188141390	10030	10030	10030	10030	0
139	20250325	173300	188141390	10030	10030	10030	10030	0
140	20250325	173200	188141390	10030	10030	10030	10030	0
141	20250325	173100	188141390	10030	10030	10030	10030	0
142	20250325	173000	188141390	10030	10030	10030	10030	0
143	20250325	172900	188141390	10030	10030	10030	10030	0
144	20250325	172800	188141390	10030	10030	10030	10030	0
145	20250325	172700	188141390	10030	10030	10030	10030	0
146	20250325	172600	188141390	10030	10030	10030	10030	0
147	20250325	172500	188141390	10030	10030	10030	10030	0
148	20250325	172400	188141390	10030	10030	10030	10030	0
149	20250325	172300	188141390	10030	10030	10030	10030	0
150	20250325	172200	188141390	10030	10030	10030	10030	0
151	20250325	172100	188141390	10030	10030	10030	10030	0
152	20250325	172000	188141390	10030	10030	10030	10030	250
153	20250325	171900	188141390	10030	10030	10030	10030	0
154	20250325	171800	188141390	10030	10030	10030	10030	0
155	20250325	171700	188141390	10030	10030	10030	10030	0
156	20250325	171600	188141390	10030	10030	10030	10030	0
157	20250325	171500	188141390	10030	10030	10030	10030	0
158	20250325	171400	188141390	10030	10030	10030	10030	0
159	20250325	171300	188141390	10030	10030	10030	10030	0
160	20250325	171200	188141390	10030	10030	10030	10030	0
161	20250325	171100	188141390	10030	10030	10030	10030	0
162	20250325	171000	188141390	10030	10030	10030	10030	0
163	20250325	170900	188141390	10030	10030	10030	10030	0
164	20250325	170800	188141390	10030	10030	10030	10030	0
165	20250325	170700	188141390	10030	10030	10030	10030	0
166	20250325	170600	188141390	10030	10030	10030	10030	0
167	20250325	170500	188141390	10030	10030	10030	10030	0
168	20250325	170400	188141390	10030	10030	10030	10030	0
169	20250325	170300	188141390	10030	10030	10030	10030	0
170	20250325	170200	188141390	10030	10030	10030	10030	0
171	20250325	170100	188141390	10030	10030	10030	10030	0
172	20250325	170000	188141390	10030	10030	10030	10030	0
173	20250325	165900	188141390	10030	10030	10030	10030	0
174	20250325	165800	188141390	10030	10030	10030	10030	0
175	20250325	165700	188141390	10030	10030	10030	10030	0
176	20250325	165600	188141390	10030	10030	10030	10030	0
177	20250325	165500	188141390	10030	10030	10030	10030	0
178	20250325	165400	188141390	10030	10030	10030	10030	0
179	20250325	165300	188141390	10030	10030	10030	10030	0
180	20250325	165200	188141390	10030	10030	10030	10030	0
181	20250325	165100	188141390	10030	10030	10030	10030	0
182	20250325	165000	188141390	10030	10030	10030	10030	250
183	20250325	164900	188141390	10030	10030	10030	10030	0
184	20250325	164800	188141390	10030	10030	10030	10030	0
185	20250325	164700	188141390	10030	10030	10030	10030	0
186	20250325	164600	188141390	10030	10030	10030	10030	0
187	20250325	164500	188141390	10030	10030	10030	10030	0
188	20250325	164400	188141390	10030	10030	10030	10030	0
189	20250325	164300	188141390	10030	10030	10030	10030	0
190	20250325	164200	188141390	10030	10030	10030	10030	0
191	20250325	164100	188141390	10030	10030	10030	10030	0
192	20250325	164000	188141390	10030	10030	10030	10030	0
193	20250325	163900	188141390	10030	10030	10030	10030	0
194	20250325	163800	188141390	10030	10030	10030	10030	0
195	20250325	163700	188141390	10030	10030	10030	10030	0
196	20250325	163600	188141390	10030	10030	10030	10030	0
197	20250325	163500	188141390	10030	10030	10030	10030	0
198	20250325	163400	188141390	10030	10030	10030	10030	0
199	20250325	163300	188141390	10030	10030	10030	10030	0
200	20250325	163200	188141390	10030	10030	10030	10030	0
201	20250325	163100	188141390	10030	10030	10030	10030	0
202	20250325	163000	188141390	10030	10030	10030	10030	0
203	20250325	162900	188141390	10030	10030	10030	10030	0
204	20250325	162800	188141390	10030	10030	10030	10030	0
205	20250325	162700	188141390	10030	10030	10030	10030	0
206	20250325	162600	188141390	10030	10030	10030	10030	0
207	20250325	162500	188141390	10030	10030	10030	10030	0
208	20250325	162400	188141390	10030	10030	10030	10030	0
209	20250325	162300	188141390	10030	10030	10030	10030	0
210	20250325	162200	188141390	10030	10030	10030	10030	0
211	20250325	162100	188141390	10030	10030	10030	10030	0
212	20250325	162000	188141390	10030	10030	10030	10030	250
213	20250325	161900	188141390	10030	10030	10030	10030	0
214	20250325	161800	188141390	10030	10030	10030	10030	0
215	20250325	161700	188141390	10030	10030	10030	10030	0
216	20250325	161600	188141390	10030	10030	10030	10030	0
217	20250325	161500	188141390	10030	10030	10030	10030	0
218	20250325	161400	188141390	10030	10030	10030	10030	0
219	20250325	161300	188141390	10030	10030	10030	10030	0
220	20250325	161200	188141390	10030	10030	10030	10030	0
221	20250325	161100	188141390	10030	10030	10030	10030	0
222	20250325	161000	188141390	10030	10030	10030	10030	0
223	20250325	160900	188141390	10030	10030	10030	10030	0
224	20250325	160800	188141390	10030	10030	10030	10030	0
225	20250325	160700	188141390	10030	10030	10030	10030	0
226	20250325	160600	188141390	10030	10030	10030	10030	0
227	20250325	160500	188141390	10030	10030	10030	10030	0
228	20250325	160400	188141390	10030	10030	10030	10030	0
229	20250325	160300	188141390	10030	10030	10030	10030	0
230	20250325	160200	188141390	10030	10030	10030	10030	0
231	20250325	160100	188141390	10030	10030	10030	10030	0
232	20250325	160000	188141390	10030	10030	10030	10030	0
233	20250325	155900	188141390	10030	10030	10030	10030	0
234	20250325	155800	188141390	10030	10030	10030	10030	0
235	20250325	155700	188141390	10030	10030	10030	10030	0
236	20250325	155600	188141390	10030	10030	10030	10030	0
237	20250325	155500	188141390	10030	10030	10030	10030	0
238	20250325	155400	188141390	10030	10030	10030	10030	0
239	20250325	155300	188141390	10030	10030	10030	10030	0
240	20250325	155200	188141390	10030	10030	10030	10030	0
241	20250325	155100	188141390	10030	10030	10030	10030	0
242	20250325	155000	188141390	10030	10030	10030	10030	250
243	20250325	154900	188141390	10030	10030	10030	10030	0
244	20250325	154800	188141390	10030	10030	10030	10030	0
245	20250325	154700	188141390	10030	10030	10030	10030	0
246	20250325	154600	188141390	10030	10030	10030	10030	0
247	20250325	154500	188141390	10030	10030	10030	10030	0
248	20250325	154400	188141390	10030	10030	10030	10030	0
249	20250325	154300	188141390	10030	10030	10030	10030	0
250	20250325	154200	188141390	10030	10030	10030	10030	0
251	20250325	154100	188141390	10030	10030	10030	10030	0
252	20250325	154000	188141390	10030	10030	10030	10030	0
253	20250325	153900	188141390	10030	10030	10030	10030	0
254	20250325	153800	188141390	10030	10030	10030	10030	0
255	20250325	153700	188141390	10030	10030	10030	10030	0
256	20250325	153600	188141390	10030	10030	10030	10030	0
257	20250325	153500	188141390	10030	10030	10030	10030	0
258	20250325	153400	188141390	10030	10030	10030	10030	0
259	20250325	153300	188141390	10030	10030	10030	10030	0
260	20250325	153200	188141390	10030	10030	10030	10030	0
261	20250325	153100	188141390	10030	10030	10030	10030	0
262	20250325	153000	188141390	10030	10030	10030	10030	250
263	20250325	152900	185633890	9960	9960	9960	9960	0
264	20250325	152800	185633890	9960	9960	9960	9960	0
265	20250325	152700	185633890	9960	9960	9960	9960	0
266	20250325	152600	185633890	9960	9960	9960	9960	0
267	20250325	152500	185633890	9960	9960	9960	9960	0
268	20250325	152400	185633890	9960	9960	9960	9960	0
269	20250325	152300	185633890	9960	9960	9960	9960	0
270	20250325	152200	185633890	9960	9960	9960	9960	0
271	20250325	152100	185633890	9960	9960	9960	9960	0
272	20250325	152000	185633890	9960	9960	9960	9960	0
273	20250325	151900	185633890	9960	9990	9990	9960	180
274	20250325	151800	183840480	9990	9990	9990	9970	75
275	20250325	151700	183091260	9990	9990	9990	9990	35
276	20250325	151600	182741610	9990	9990	9990	9990	105
277	20250325	151500	181692660	9980	9960	9980	9960	2
278	20250325	151400	181672720	9960	9960	9960	9960	0
279	20250325	151300	181672720	9960	9960	9960	9960	0
280	20250325	151200	181672720	9960	9960	9960	9960	0
281	20250325	151100	181672720	9960	9960	9960	9960	30
282	20250325	151000	181373920	9970	9970	9970	9970	30
283	20250325	150900	181074820	9990	9990	9990	9990	200
284	20250325	150800	179076820	9970	9970	9970	9970	0
285	20250325	150700	179076820	9970	9970	9970	9970	4
286	20250325	150600	179036940	9970	9970	9970	9970	0
287	20250325	150500	179036940	9970	9970	9970	9970	20
288	20250325	150400	178837540	9970	9970	9970	9970	0
289	20250325	150300	178837540	9970	9970	9970	9970	0
290	20250325	150200	178837540	9970	9970	9970	9970	0
291	20250325	150100	178837540	9970	9970	9970	9970	0
292	20250325	150000	178837540	9970	9970	9970	9970	16
293	20250325	145900	178678020	9980	9980	9980	9980	0
294	20250325	145800	178678020	9980	9980	9980	9980	0
295	20250325	145700	178678020	9980	9980	9980	9980	0
296	20250325	145600	178678020	9980	9980	9980	9980	1
297	20250325	145500	178668040	9980	9980	9980	9980	0
298	20250325	145400	178668040	9980	9980	9980	9980	1
299	20250325	145300	178658060	9980	9980	9980	9980	0
300	20250325	145200	178658060	9980	9980	9980	9980	0
301	20250325	145100	178658060	9980	9980	9980	9980	1
302	20250325	145000	178648080	9990	9990	9990	9990	0
303	20250325	144900	178648080	9990	9990	9990	9990	0
304	20250325	144800	178648080	9990	9990	9990	9990	0
305	20250325	144700	178648080	9990	9990	9990	9990	0
306	20250325	144600	178648080	9990	9990	9990	9990	9
307	20250325	144500	178558170	9950	9950	9950	9950	0
308	20250325	144400	178558170	9950	9950	9950	9950	0
309	20250325	144300	178558170	9950	9950	9950	9950	0
310	20250325	144200	178558170	9950	9950	9950	9950	0
311	20250325	144100	178558170	9950	9975	9975	9950	250
312	20250325	144000	176069420	9950	9950	9950	9950	0
313	20250325	143900	176069420	9950	9950	9950	9950	0
314	20250325	143800	176069420	9950	9950	9950	9950	0
315	20250325	143700	176069420	9950	9950	9950	9950	0
316	20250325	143600	176069420	9950	9950	9950	9950	0
317	20250325	143500	176069420	9950	9950	9950	9950	0
318	20250325	143400	176069420	9950	9950	9950	9950	0
319	20250325	143300	176069420	9950	9950	9950	9950	0
320	20250325	143200	176069420	9950	9950	9950	9950	0
321	20250325	143100	176069420	9950	9950	9950	9950	0
322	20250325	143000	176069420	9950	9950	9950	9950	379
323	20250325	142900	172298370	9950	9950	9950	9950	538
324	20250325	142800	166945270	9950	9950	9950	9950	0
325	20250325	142700	166945270	9950	9980	9980	9950	789
326	20250325	142600	159090580	9990	9990	9990	9990	0
327	20250325	142500	159090580	9990	9990	9990	9990	0
328	20250325	142400	159090580	9990	9990	9990	9990	0
329	20250325	142300	159090580	9990	9990	9990	9990	0
330	20250325	142200	159090580	9990	9990	9990	9990	0
331	20250325	142100	159090580	9990	9990	9990	9990	0
332	20250325	142000	159090580	9990	9990	9990	9990	0
333	20250325	141900	159090580	9990	9990	9990	9990	0
334	20250325	141800	159090580	9990	9990	9990	9990	0
335	20250325	141700	159090580	9990	9990	9990	9990	0
336	20250325	141600	159090580	9990	9990	9990	9990	0
337	20250325	141500	159090580	9990	9990	9990	9990	0
338	20250325	141400	159090580	9990	9990	9990	9990	0
339	20250325	141300	159090580	9990	9990	9990	9990	1
340	20250325	141200	159080590	9970	9970	9970	9970	0
341	20250325	141100	159080590	9970	9970	9970	9970	0
342	20250325	141000	159080590	9970	9970	9970	9970	0
343	20250325	140900	159080590	9970	9970	9970	9970	0
344	20250325	140800	159080590	9970	9980	9980	9970	645
345	20250325	140700	152647260	9980	9990	9990	9980	2
346	20250325	140600	152627290	9990	9990	9990	9990	0
347	20250325	140500	152627290	9990	9980	9990	9980	22
348	20250325	140400	152407710	9990	9990	9990	9990	0
349	20250325	140300	152407710	9990	9990	9990	9990	0
350	20250325	140200	152407710	9990	9990	9990	9990	0
351	20250325	140100	152407710	9990	9990	9990	9990	0
352	20250325	140000	152407710	9990	9990	9990	9990	0
353	20250325	135900	152407710	9990	9990	9990	9990	0
354	20250325	135800	152407710	9990	9990	9990	9990	0
355	20250325	135700	152407710	9990	9990	9990	9990	0
356	20250325	135600	152407710	9990	9990	9990	9990	0
357	20250325	135500	152407710	9990	9990	9990	9990	2
358	20250325	135400	152387730	9970	9970	9970	9970	0
359	20250325	135300	152387730	9970	9970	9970	9970	0
360	20250325	135200	152387730	9970	9970	9970	9970	0
361	20250325	135100	152387730	9970	9970	9970	9970	0
362	20250325	135000	152387730	9970	9970	9970	9970	0
363	20250325	134900	152387730	9970	9970	9970	9970	0
364	20250325	134800	152387730	9970	9970	9970	9970	0
365	20250325	134700	152387730	9970	9970	9970	9970	0
366	20250325	134600	152387730	9970	9970	9970	9970	0
367	20250325	134500	152387730	9970	9970	9970	9970	0
368	20250325	134400	152387730	9970	9970	9970	9970	0
369	20250325	134300	152387730	9970	9970	9970	9970	0
370	20250325	134200	152387730	9970	9970	9970	9970	0
371	20250325	134100	152387730	9970	9970	9970	9970	0
372	20250325	134000	152387730	9970	9970	9970	9970	0
373	20250325	133900	152387730	9970	9970	9970	9970	70
374	20250325	133800	151689830	9960	9960	9960	9960	0
375	20250325	133700	151689830	9960	9960	9960	9960	0
376	20250325	133600	151689830	9960	9960	9960	9960	0
377	20250325	133500	151689830	9960	9960	9960	9960	0
378	20250325	133400	151689830	9960	9960	9960	9960	0
379	20250325	133300	151689830	9960	9960	9960	9960	0
380	20250325	133200	151689830	9960	9960	9960	9960	0
381	20250325	133100	151689830	9960	9960	9960	9960	0
382	20250325	133000	151689830	9960	9970	9970	9960	300
383	20250325	132900	148701440	9970	9970	9970	9970	0
384	20250325	132800	148701440	9970	9970	9970	9970	0
385	20250325	132700	148701440	9970	9970	9970	9970	0
386	20250325	132600	148701440	9970	9970	9970	9970	0
387	20250325	132500	148701440	9970	9970	9970	9970	0
388	20250325	132400	148701440	9970	9970	9970	9970	0
389	20250325	132300	148701440	9970	9970	9970	9970	0
390	20250325	132200	148701440	9970	9970	9970	9970	0
391	20250325	132100	148701440	9970	9970	9970	9970	0
392	20250325	132000	148701440	9970	9980	9980	9970	250
393	20250325	131900	146208930	9990	9990	9990	9990	0
394	20250325	131800	146208930	9990	9990	9990	9990	0
395	20250325	131700	146208930	9990	9990	9990	9990	0
396	20250325	131600	146208930	9990	9990	9990	9990	1
397	20250325	131500	146198940	9990	9990	9990	9990	0
398	20250325	131400	146198940	9990	9990	9990	9990	0
399	20250325	131300	146198940	9990	9990	9990	9990	1
400	20250325	131200	146188950	9990	9990	9990	9990	0
401	20250325	131100	146188950	9990	9990	9990	9990	0
402	20250325	131000	146188950	9990	9990	9990	9990	0
403	20250325	130900	146188950	9990	9990	9990	9990	0
404	20250325	130800	146188950	9990	9990	9990	9990	0
405	20250325	130700	146188950	9990	9990	9990	9990	0
406	20250325	130600	146188950	9990	9990	9990	9990	0
407	20250325	130500	146188950	9990	9990	9990	9990	10
408	20250325	130400	146089050	9960	9960	9960	9960	0
409	20250325	130300	146089050	9960	9960	9960	9960	200
410	20250325	130200	144097050	9970	9970	9970	9970	203
411	20250325	130100	142073140	9980	9980	9980	9980	154
412	20250325	130000	140536220	9990	9990	9990	9990	100
413	20250325	125900	139537220	9990	9990	9990	9990	0
414	20250325	125800	139537220	9990	9990	9990	9990	0
415	20250325	125700	139537220	9990	9990	9990	9990	10
416	20250325	125600	139437320	9990	9990	9990	9990	40
417	20250325	125500	139037720	9990	9990	9990	9990	0
418	20250325	125400	139037720	9990	9990	9990	9990	0
419	20250325	125300	139037720	9990	9990	9990	9990	0
420	20250325	125200	139037720	9990	9990	9990	9990	0
421	20250325	125100	139037720	9990	9990	9990	9990	0
422	20250325	125000	139037720	9990	9990	9990	9990	0
423	20250325	124900	139037720	9990	9990	9990	9990	0
424	20250325	124800	139037720	9990	9990	9990	9990	0
425	20250325	124700	139037720	9990	9990	9990	9990	0
426	20250325	124600	139037720	9990	9990	9990	9990	0
427	20250325	124500	139037720	9990	9990	9990	9990	0
428	20250325	124400	139037720	9990	9990	9990	9990	0
429	20250325	124300	139037720	9990	9990	9990	9990	0
430	20250325	124200	139037720	9990	9990	9990	9990	0
431	20250325	124100	139037720	9990	9990	9990	9990	0
432	20250325	124000	139037720	9990	9990	9990	9990	0
433	20250325	123900	139037720	9990	9990	9990	9990	0
434	20250325	123800	139037720	9990	9990	9990	9990	0
435	20250325	123700	139037720	9990	9990	9990	9990	0
436	20250325	123600	139037720	9990	9990	9990	9990	0
437	20250325	123500	139037720	9990	9990	9990	9990	0
438	20250325	123400	139037720	9990	9990	9990	9990	0
439	20250325	123300	139037720	9990	9990	9990	9990	0
440	20250325	123200	139037720	9990	9990	9990	9990	0
441	20250325	123100	139037720	9990	9990	9990	9990	0
442	20250325	123000	139037720	9990	9990	9990	9990	0
443	20250325	122900	139037720	9990	9990	9990	9990	0
444	20250325	122800	139037720	9990	10000	10000	9990	73
445	20250325	122700	138308340	10030	10030	10030	10030	0
446	20250325	122600	138308340	10030	10030	10030	10030	0
447	20250325	122500	138308340	10030	10030	10030	10030	0
448	20250325	122400	138308340	10030	10030	10030	10030	0
449	20250325	122300	138308340	10030	10030	10030	10030	0
450	20250325	122200	138308340	10030	10030	10030	10030	0
451	20250325	122100	138308340	10030	10030	10030	10030	0
452	20250325	122000	138308340	10030	10030	10030	10030	0
453	20250325	121900	138308340	10030	10030	10030	10030	0
454	20250325	121800	138308340	10030	10030	10030	10030	0
455	20250325	121700	138308340	10030	10030	10030	10030	0
456	20250325	121600	138308340	10030	10030	10030	10030	0
457	20250325	121500	138308340	10030	10020	10030	10020	2
458	20250325	121400	138288290	10030	10030	10030	10030	0
459	20250325	121300	138288290	10030	10030	10030	10030	0
460	20250325	121200	138288290	10030	10020	10030	9990	109
461	20250325	121100	137198540	10010	10010	10010	10010	3
462	20250325	121000	137168510	10000	10000	10000	10000	20
463	20250325	120900	136968510	10000	10000	10000	10000	0
464	20250325	120800	136968510	10000	10000	10000	10000	0
465	20250325	120700	136968510	10000	10000	10000	10000	0
466	20250325	120600	136968510	10000	10000	10000	10000	169
467	20250325	120500	135278510	9990	9990	9990	9990	0
468	20250325	120400	135278510	9990	9990	9990	9990	0
469	20250325	120300	135278510	9990	9990	9990	9990	0
470	20250325	120200	135278510	9990	9990	9990	9990	0
471	20250325	120100	135278510	9990	9990	9990	9990	0
472	20250325	120000	135278510	9990	9990	9990	9990	0
473	20250325	115900	135278510	9990	9990	9990	9990	0
474	20250325	115800	135278510	9990	9990	9990	9990	0
475	20250325	115700	135278510	9990	9990	9990	9990	0
476	20250325	115600	135278510	9990	9990	9990	9990	0
477	20250325	115500	135278510	9990	9990	9990	9990	0
478	20250325	115400	135278510	9990	9990	9990	9990	129
479	20250325	115300	133989800	9990	9990	9990	9990	0
480	20250325	115200	133989800	9990	9990	9990	9990	0
481	20250325	115100	133989800	9990	10000	10000	9990	117
482	20250325	115000	132820960	10000	10000	10000	10000	0
483	20250325	114900	132820960	10000	10000	10000	10000	0
484	20250325	114800	132820960	10000	10000	10000	10000	0
485	20250325	114700	132820960	10000	10000	10000	10000	0
486	20250325	114600	132820960	10000	10000	10000	10000	20
487	20250325	114500	132620960	9990	9990	9990	9990	1
488	20250325	114400	132610970	9990	9990	9990	9990	285
489	20250325	114300	129763820	9990	9990	9990	9990	0
490	20250325	114200	129763820	9990	9990	9990	9990	0
491	20250325	114100	129763820	9990	9990	9990	9990	0
492	20250325	114000	129763820	9990	9990	9990	9990	0
493	20250325	113900	129763820	9990	9990	9990	9990	0
494	20250325	113800	129763820	9990	9990	9990	9990	1
495	20250325	113700	129753830	9970	10020	10020	9970	1176
496	20250325	113600	118002580	10030	10030	10030	10030	0
497	20250325	113500	118002580	10030	10030	10030	10030	0
498	20250325	113400	118002580	10030	10030	10030	10030	0
499	20250325	113300	118002580	10030	10030	10030	10030	0
500	20250325	113200	118002580	10030	10030	10030	10030	0
501	20250325	113100	118002580	10030	10030	10030	10030	0
502	20250325	113000	118002580	10030	10030	10030	10030	1
503	20250325	112900	117992550	10030	10030	10030	10030	0
504	20250325	112800	117992550	10030	10030	10030	10030	0
505	20250325	112700	117992550	10030	10030	10030	10030	0
506	20250325	112600	117992550	10030	10030	10030	10030	0
507	20250325	112500	117992550	10030	10030	10030	10030	0
508	20250325	112400	117992550	10030	10030	10030	10030	0
509	20250325	112300	117992550	10030	10030	10030	10030	0
510	20250325	112200	117992550	10030	10030	10030	10030	0
511	20250325	112100	117992550	10030	10030	10030	10030	0
512	20250325	112000	117992550	10030	10030	10030	10030	0
513	20250325	111900	117992550	10030	10030	10030	10030	13
514	20250325	111800	117862160	10050	10050	10050	10050	0
515	20250325	111700	117862160	10050	10050	10050	10050	0
516	20250325	111600	117862160	10050	10050	10050	10050	0
517	20250325	111500	117862160	10050	10050	10050	10050	0
518	20250325	111400	117862160	10050	10050	10050	10050	0
519	20250325	111300	117862160	10050	10050	10050	10050	0
520	20250325	111200	117862160	10050	10050	10050	10050	0
521	20250325	111100	117862160	10050	10050	10050	10050	0
522	20250325	111000	117862160	10050	10050	10050	10050	0
523	20250325	110900	117862160	10050	10050	10050	10050	0
524	20250325	110800	117862160	10050	10050	10050	10050	0
525	20250325	110700	117862160	10050	10050	10050	10050	0
526	20250325	110600	117862160	10050	10050	10050	10050	0
527	20250325	110500	117862160	10050	10050	10050	10050	0
528	20250325	110400	117862160	10050	10050	10050	10050	0
529	20250325	110300	117862160	10050	10050	10050	10050	0
530	20250325	110200	117862160	10050	10050	10050	10050	0
531	20250325	110100	117862160	10050	10050	10050	10050	0
532	20250325	110000	117862160	10050	10050	10050	10050	0
533	20250325	105900	117862160	10050	10050	10050	10050	0
534	20250325	105800	117862160	10050	10050	10050	10050	0
535	20250325	105700	117862160	10050	10050	10050	10050	0
536	20250325	105600	117862160	10050	10050	10050	10050	0
537	20250325	105500	117862160	10050	10050	10050	10050	0
538	20250325	105400	117862160	10050	10050	10050	10050	0
539	20250325	105300	117862160	10050	10050	10050	10050	0
540	20250325	105200	117862160	10050	10050	10050	10050	996
541	20250325	105100	107852360	10050	10050	10050	10050	0
542	20250325	105000	107852360	10050	10050	10050	10050	0
543	20250325	104900	107852360	10050	10040	10050	10040	4
544	20250325	104800	107812190	10040	10040	10040	10040	0
545	20250325	104700	107812190	10040	10040	10040	10040	0
546	20250325	104600	107812190	10040	10040	10040	10040	0
547	20250325	104500	107812190	10040	10040	10040	10040	0
548	20250325	104400	107812190	10040	10040	10040	10040	0
549	20250325	104300	107812190	10040	10040	10040	10040	0
550	20250325	104200	107812190	10040	10040	10040	10040	0
551	20250325	104100	107812190	10040	10040	10040	10040	0
552	20250325	104000	107812190	10040	10040	10040	10040	0
553	20250325	103900	107812190	10040	10040	10040	10040	0
554	20250325	103800	107812190	10040	10040	10040	10040	0
555	20250325	103700	107812190	10040	10040	10040	10040	97
556	20250325	103600	106838310	10040	10040	10040	10040	104
557	20250325	103500	105794150	10060	10060	10060	10060	0
558	20250325	103400	105794150	10060	10060	10060	10060	0
559	20250325	103300	105794150	10060	10060	10060	10060	0
560	20250325	103200	105794150	10060	10060	10060	10060	1
561	20250325	103100	105784090	10040	10040	10040	10040	100
562	20250325	103000	104780090	10050	10050	10050	10050	65
563	20250325	102900	104126840	10050	10050	10050	10050	0
564	20250325	102800	104126840	10050	10050	10050	10050	0
565	20250325	102700	104126840	10050	10050	10050	10050	0
566	20250325	102600	104126840	10050	10050	10050	10050	0
567	20250325	102500	104126840	10050	10050	10050	10050	0
568	20250325	102400	104126840	10050	10050	10050	10050	0
569	20250325	102300	104126840	10050	10050	10050	10050	0
570	20250325	102200	104126840	10050	10050	10050	10050	49
571	20250325	102100	103634390	10050	10050	10050	10050	0
572	20250325	102000	103634390	10050	10050	10050	10050	0
573	20250325	101900	103634390	10050	10050	10050	10050	0
574	20250325	101800	103634390	10050	10050	10050	10050	1
575	20250325	101700	103624340	10000	10000	10000	10000	0
576	20250325	101600	103624340	10000	10000	10000	10000	22
577	20250325	101500	103404340	10000	10040	10040	10000	11
578	20250325	101400	103294240	10000	10000	10000	10000	0
579	20250325	101300	103294240	10000	10000	10000	10000	0
580	20250325	101200	103294240	10000	10000	10000	10000	0
581	20250325	101100	103294240	10000	10000	10000	10000	0
582	20250325	101000	103294240	10000	10000	10000	10000	0
583	20250325	100900	103294240	10000	10060	10060	10000	99
584	20250325	100800	102304070	10060	10060	10060	10060	2
585	20250325	100700	102283950	10060	10060	10060	10060	0
586	20250325	100600	102283950	10060	10060	10060	10060	0
587	20250325	100500	102283950	10060	10060	10060	10060	20
588	20250325	100400	102082750	10070	10070	10070	10070	0
589	20250325	100300	102082750	10070	10070	10070	10070	10
590	20250325	100200	101982050	10060	10060	10060	10060	0
591	20250325	100100	101982050	10060	10060	10060	10060	0
592	20250325	100000	101982050	10060	10060	10060	10060	5
593	20250325	095900	101931750	10040	10040	10040	10040	0
594	20250325	095800	101931750	10040	10040	10040	10040	1
595	20250325	095700	101921710	10050	10050	10050	10050	1
596	20250325	095600	101911660	10000	10020	10020	10000	2000
597	20250325	095500	81903180	10020	10020	10020	10020	30
598	20250325	095400	81602580	10020	10020	10020	10020	0
599	20250325	095300	81602580	10020	10040	10040	10020	49
600	20250325	095200	81111520	10060	10050	10060	10050	2
601	20250325	095100	81091410	10090	10090	10090	10090	0
602	20250325	095000	81091410	10090	10090	10090	10090	0
603	20250325	094900	81091410	10090	10090	10090	10090	0
604	20250325	094800	81091410	10090	10090	10090	10090	0
605	20250325	094700	81091410	10090	10090	10090	10090	0
606	20250325	094600	81091410	10090	10090	10090	10090	0
607	20250325	094500	81091410	10090	10090	10090	10090	4
608	20250325	094400	81051050	10040	10040	10040	10040	0
609	20250325	094300	81051050	10040	10040	10040	10040	0
610	20250325	094200	81051050	10040	10040	10040	10040	0
611	20250325	094100	81051050	10040	10040	10040	10040	0
612	20250325	094000	81051050	10040	10040	10040	10040	0
613	20250325	093900	81051050	10040	10040	10040	10040	0
614	20250325	093800	81051050	10040	10040	10040	10040	0
615	20250325	093700	81051050	10040	10040	10040	10040	6
616	20250325	093600	80990810	10060	10060	10060	10060	0
617	20250325	093500	80990810	10060	10060	10060	10060	0
618	20250325	093400	80990810	10060	10060	10060	10060	0
619	20250325	093300	80990810	10060	10060	10060	10060	0
620	20250325	093200	80990810	10060	10060	10060	10060	0
621	20250325	093100	80990810	10060	10070	10070	10060	18
622	20250325	093000	80809610	10140	10140	10140	10140	0
623	20250325	092900	80809610	10140	10140	10140	10140	0
624	20250325	092800	80809610	10140	10140	10140	10140	0
625	20250325	092700	80809610	10140	10140	10140	10140	0
626	20250325	092600	80809610	10140	10130	10140	10130	281
627	20250325	092500	77962270	10130	10110	10130	10110	950
628	20250325	092400	68344560	10110	10090	10110	10090	909
629	20250325	092300	59160630	10070	10020	10070	10020	599
630	20250325	092200	53137360	10020	10020	10020	10020	0
631	20250325	092100	53137360	10020	10020	10020	10020	25
632	20250325	092000	52886860	10010	10010	10010	10010	100
633	20250325	091900	51885860	10010	10010	10010	10010	0
634	20250325	091800	51885860	10010	10010	10010	10010	100
635	20250325	091700	50884860	10040	10040	10040	10040	0
636	20250325	091600	50884860	10040	10040	10040	10040	0
637	20250325	091500	50884860	10040	10050	10050	10040	314
638	20250325	091400	47730170	10070	10090	10090	10070	233
639	20250325	091300	45382200	10090	10090	10090	10090	0
640	20250325	091200	45382200	10090	10090	10090	10090	0
641	20250325	091100	45382200	10090	10100	10100	10090	264
642	20250325	091000	42718390	10100	10100	10100	10100	0
643	20250325	090900	42718390	10100	10170	10170	10100	2
644	20250325	090800	42698120	10190	10190	10190	10190	0
645	20250325	090700	42698120	10190	10190	10190	10190	0
646	20250325	090600	42698120	10190	10180	10190	10180	800
647	20250325	090500	34549120	10180	10100	10180	10090	2308
648	20250325	090400	11123400	10110	10130	10140	10110	771
649	20250325	090300	3312600	10120	10110	10120	10110	29
650	20250325	090200	3019400	10060	10040	10060	10040	188
651	20250325	090100	1130000	10000	10000	10000	10000	0
652	20250325	090000	1130000	10000	10000	10000	10000	113