KissMeData/083550/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	195600	26958275	2995	2995	2995	2995	263
3	20250325	195500	26958275	2995	2995	2995	2995	0
4	20250325	195400	26958275	2995	2995	2995	2995	0
5	20250325	195300	26958275	2995	2995	2995	2995	0
6	20250325	195200	26958275	2995	2995	2995	2995	0
7	20250325	195100	26958275	2995	2995	2995	2995	0
8	20250325	195000	26958275	2995	2995	2995	2995	0
9	20250325	194900	26958275	2995	2995	2995	2995	0
10	20250325	194800	26958275	2995	2995	2995	2995	0
11	20250325	194700	26958275	2995	2995	2995	2995	0
12	20250325	194600	26958275	2995	2995	2995	2995	0
13	20250325	194500	26958275	2995	2995	2995	2995	0
14	20250325	194400	26958275	2995	2995	2995	2995	0
15	20250325	194300	26958275	2995	2995	2995	2995	0
16	20250325	194200	26958275	2995	2995	2995	2995	0
17	20250325	194100	26958275	2995	2995	2995	2995	0
18	20250325	194000	26958275	2995	2995	2995	2995	0
19	20250325	193900	26958275	2995	2995	2995	2995	0
20	20250325	193800	26958275	2995	2995	2995	2995	0
21	20250325	193700	26958275	2995	2995	2995	2995	0
22	20250325	193600	26958275	2995	2995	2995	2995	0
23	20250325	193500	26958275	2995	2995	2995	2995	0
24	20250325	193400	26958275	2995	2995	2995	2995	0
25	20250325	193300	26958275	2995	2995	2995	2995	0
26	20250325	193200	26958275	2995	2995	2995	2995	0
27	20250325	193100	26958275	2995	2995	2995	2995	0
28	20250325	193000	26958275	2995	2995	2995	2995	0
29	20250325	192900	26958275	2995	2995	2995	2995	0
30	20250325	192800	26958275	2995	2995	2995	2995	0
31	20250325	192700	26958275	2995	2995	2995	2995	0
32	20250325	192600	26958275	2995	2995	2995	2995	263
33	20250325	192500	26958275	2995	2995	2995	2995	0
34	20250325	192400	26958275	2995	2995	2995	2995	0
35	20250325	192300	26958275	2995	2995	2995	2995	0
36	20250325	192200	26958275	2995	2995	2995	2995	0
37	20250325	192100	26958275	2995	2995	2995	2995	0
38	20250325	192000	26958275	2995	2995	2995	2995	0
39	20250325	191900	26958275	2995	2995	2995	2995	0
40	20250325	191800	26958275	2995	2995	2995	2995	0
41	20250325	191700	26958275	2995	2995	2995	2995	0
42	20250325	191600	26958275	2995	2995	2995	2995	0
43	20250325	191500	26958275	2995	2995	2995	2995	0
44	20250325	191400	26958275	2995	2995	2995	2995	0
45	20250325	191300	26958275	2995	2995	2995	2995	0
46	20250325	191200	26958275	2995	2995	2995	2995	0
47	20250325	191100	26958275	2995	2995	2995	2995	0
48	20250325	191000	26958275	2995	2995	2995	2995	0
49	20250325	190900	26958275	2995	2995	2995	2995	0
50	20250325	190800	26958275	2995	2995	2995	2995	0
51	20250325	190700	26958275	2995	2995	2995	2995	0
52	20250325	190600	26958275	2995	2995	2995	2995	0
53	20250325	190500	26958275	2995	2995	2995	2995	0
54	20250325	190400	26958275	2995	2995	2995	2995	0
55	20250325	190300	26958275	2995	2995	2995	2995	0
56	20250325	190200	26958275	2995	2995	2995	2995	0
57	20250325	190100	26958275	2995	2995	2995	2995	0
58	20250325	190000	26958275	2995	2995	2995	2995	0
59	20250325	185900	26958275	2995	2995	2995	2995	0
60	20250325	185800	26958275	2995	2995	2995	2995	0
61	20250325	185700	26958275	2995	2995	2995	2995	0
62	20250325	185600	26958275	2995	2995	2995	2995	263
63	20250325	185500	26958275	2995	2995	2995	2995	0
64	20250325	185400	26958275	2995	2995	2995	2995	0
65	20250325	185300	26958275	2995	2995	2995	2995	0
66	20250325	185200	26958275	2995	2995	2995	2995	0
67	20250325	185100	26958275	2995	2995	2995	2995	0
68	20250325	185000	26958275	2995	2995	2995	2995	0
69	20250325	184900	26958275	2995	2995	2995	2995	0
70	20250325	184800	26958275	2995	2995	2995	2995	0
71	20250325	184700	26958275	2995	2995	2995	2995	0
72	20250325	184600	26958275	2995	2995	2995	2995	0
73	20250325	184500	26958275	2995	2995	2995	2995	0
74	20250325	184400	26958275	2995	2995	2995	2995	0
75	20250325	184300	26958275	2995	2995	2995	2995	0
76	20250325	184200	26958275	2995	2995	2995	2995	0
77	20250325	184100	26958275	2995	2995	2995	2995	0
78	20250325	184000	26958275	2995	2995	2995	2995	0
79	20250325	183900	26958275	2995	2995	2995	2995	0
80	20250325	183800	26958275	2995	2995	2995	2995	0
81	20250325	183700	26958275	2995	2995	2995	2995	0
82	20250325	183600	26958275	2995	2995	2995	2995	0
83	20250325	183500	26958275	2995	2995	2995	2995	0
84	20250325	183400	26958275	2995	2995	2995	2995	0
85	20250325	183300	26958275	2995	2995	2995	2995	0
86	20250325	183200	26958275	2995	2995	2995	2995	0
87	20250325	183100	26958275	2995	2995	2995	2995	0
88	20250325	183000	26958275	2995	2995	2995	2995	0
89	20250325	182900	26958275	2995	2995	2995	2995	0
90	20250325	182800	26958275	2995	2995	2995	2995	0
91	20250325	182700	26958275	2995	2995	2995	2995	0
92	20250325	182600	26958275	2995	2995	2995	2995	263
93	20250325	182500	26958275	2995	2995	2995	2995	0
94	20250325	182400	26958275	2995	2995	2995	2995	0
95	20250325	182300	26958275	2995	2995	2995	2995	0
96	20250325	182200	26958275	2995	2995	2995	2995	0
97	20250325	182100	26958275	2995	2995	2995	2995	0
98	20250325	182000	26958275	2995	2995	2995	2995	0
99	20250325	181900	26958275	2995	2995	2995	2995	0
100	20250325	181800	26958275	2995	2995	2995	2995	0
101	20250325	181700	26958275	2995	2995	2995	2995	0
102	20250325	181600	26958275	2995	2995	2995	2995	0
103	20250325	181500	26958275	2995	2995	2995	2995	0
104	20250325	181400	26958275	2995	2995	2995	2995	0
105	20250325	181300	26958275	2995	2995	2995	2995	0
106	20250325	181200	26958275	2995	2995	2995	2995	0
107	20250325	181100	26958275	2995	2995	2995	2995	0
108	20250325	181000	26958275	2995	2995	2995	2995	0
109	20250325	180900	26958275	2995	2995	2995	2995	0
110	20250325	180800	26958275	2995	2995	2995	2995	0
111	20250325	180700	26958275	2995	2995	2995	2995	0
112	20250325	180600	26958275	2995	2995	2995	2995	0
113	20250325	180500	26958275	2995	2995	2995	2995	0
114	20250325	180400	26958275	2995	2995	2995	2995	0
115	20250325	180300	26958275	2995	2995	2995	2995	0
116	20250325	180200	26958275	2995	2995	2995	2995	0
117	20250325	180100	26958275	2995	2995	2995	2995	0
118	20250325	180000	26958275	2995	2995	2995	2995	0
119	20250325	175900	26958275	2995	2995	2995	2995	0
120	20250325	175800	26958275	2995	2995	2995	2995	0
121	20250325	175700	26958275	2995	2995	2995	2995	0
122	20250325	175600	26958275	2995	2995	2995	2995	263
123	20250325	175500	26958275	2995	2995	2995	2995	0
124	20250325	175400	26958275	2995	2995	2995	2995	0
125	20250325	175300	26958275	2995	2995	2995	2995	0
126	20250325	175200	26958275	2995	2995	2995	2995	0
127	20250325	175100	26958275	2995	2995	2995	2995	0
128	20250325	175000	26958275	2995	2995	2995	2995	0
129	20250325	174900	26958275	2995	2995	2995	2995	0
130	20250325	174800	26958275	2995	2995	2995	2995	0
131	20250325	174700	26958275	2995	2995	2995	2995	0
132	20250325	174600	26958275	2995	2995	2995	2995	0
133	20250325	174500	26958275	2995	2995	2995	2995	0
134	20250325	174400	26958275	2995	2995	2995	2995	0
135	20250325	174300	26958275	2995	2995	2995	2995	0
136	20250325	174200	26958275	2995	2995	2995	2995	0
137	20250325	174100	26958275	2995	2995	2995	2995	0
138	20250325	174000	26958275	2995	2995	2995	2995	0
139	20250325	173900	26958275	2995	2995	2995	2995	0
140	20250325	173800	26958275	2995	2995	2995	2995	0
141	20250325	173700	26958275	2995	2995	2995	2995	0
142	20250325	173600	26958275	2995	2995	2995	2995	0
143	20250325	173500	26958275	2995	2995	2995	2995	0
144	20250325	173400	26958275	2995	2995	2995	2995	0
145	20250325	173300	26958275	2995	2995	2995	2995	0
146	20250325	173200	26958275	2995	2995	2995	2995	0
147	20250325	173100	26958275	2995	2995	2995	2995	0
148	20250325	173000	26958275	2995	2995	2995	2995	0
149	20250325	172900	26958275	2995	2995	2995	2995	0
150	20250325	172800	26958275	2995	2995	2995	2995	0
151	20250325	172700	26958275	2995	2995	2995	2995	0
152	20250325	172600	26958275	2995	2995	2995	2995	263
153	20250325	172500	26958275	2995	2995	2995	2995	0
154	20250325	172400	26958275	2995	2995	2995	2995	0
155	20250325	172300	26958275	2995	2995	2995	2995	0
156	20250325	172200	26958275	2995	2995	2995	2995	0
157	20250325	172100	26958275	2995	2995	2995	2995	0
158	20250325	172000	26958275	2995	2995	2995	2995	0
159	20250325	171900	26958275	2995	2995	2995	2995	0
160	20250325	171800	26958275	2995	2995	2995	2995	0
161	20250325	171700	26958275	2995	2995	2995	2995	0
162	20250325	171600	26958275	2995	2995	2995	2995	0
163	20250325	171500	26958275	2995	2995	2995	2995	0
164	20250325	171400	26958275	2995	2995	2995	2995	0
165	20250325	171300	26958275	2995	2995	2995	2995	0
166	20250325	171200	26958275	2995	2995	2995	2995	0
167	20250325	171100	26958275	2995	2995	2995	2995	0
168	20250325	171000	26958275	2995	2995	2995	2995	0
169	20250325	170900	26958275	2995	2995	2995	2995	0
170	20250325	170800	26958275	2995	2995	2995	2995	0
171	20250325	170700	26958275	2995	2995	2995	2995	0
172	20250325	170600	26958275	2995	2995	2995	2995	0
173	20250325	170500	26958275	2995	2995	2995	2995	0
174	20250325	170400	26958275	2995	2995	2995	2995	0
175	20250325	170300	26958275	2995	2995	2995	2995	0
176	20250325	170200	26958275	2995	2995	2995	2995	0
177	20250325	170100	26958275	2995	2995	2995	2995	0
178	20250325	170000	26958275	2995	2995	2995	2995	0
179	20250325	165900	26958275	2995	2995	2995	2995	0
180	20250325	165800	26958275	2995	2995	2995	2995	0
181	20250325	165700	26958275	2995	2995	2995	2995	0
182	20250325	165600	26958275	2995	2995	2995	2995	263
183	20250325	165500	26958275	2995	2995	2995	2995	0
184	20250325	165400	26958275	2995	2995	2995	2995	0
185	20250325	165300	26958275	2995	2995	2995	2995	0
186	20250325	165200	26958275	2995	2995	2995	2995	0
187	20250325	165100	26958275	2995	2995	2995	2995	0
188	20250325	165000	26958275	2995	2995	2995	2995	0
189	20250325	164900	26958275	2995	2995	2995	2995	0
190	20250325	164800	26958275	2995	2995	2995	2995	0
191	20250325	164700	26958275	2995	2995	2995	2995	0
192	20250325	164600	26958275	2995	2995	2995	2995	0
193	20250325	164500	26958275	2995	2995	2995	2995	0
194	20250325	164400	26958275	2995	2995	2995	2995	0
195	20250325	164300	26958275	2995	2995	2995	2995	0
196	20250325	164200	26958275	2995	2995	2995	2995	0
197	20250325	164100	26958275	2995	2995	2995	2995	0
198	20250325	164000	26958275	2995	2995	2995	2995	0
199	20250325	163900	26958275	2995	2995	2995	2995	0
200	20250325	163800	26958275	2995	2995	2995	2995	0
201	20250325	163700	26958275	2995	2995	2995	2995	0
202	20250325	163600	26958275	2995	2995	2995	2995	0
203	20250325	163500	26958275	2995	2995	2995	2995	0
204	20250325	163400	26958275	2995	2995	2995	2995	0
205	20250325	163300	26958275	2995	2995	2995	2995	0
206	20250325	163200	26958275	2995	2995	2995	2995	0
207	20250325	163100	26958275	2995	2995	2995	2995	0
208	20250325	163000	26958275	2995	2995	2995	2995	0
209	20250325	162900	26958275	2995	2995	2995	2995	0
210	20250325	162800	26958275	2995	2995	2995	2995	0
211	20250325	162700	26958275	2995	2995	2995	2995	0
212	20250325	162600	26958275	2995	2995	2995	2995	263
213	20250325	162500	26958275	2995	2995	2995	2995	0
214	20250325	162400	26958275	2995	2995	2995	2995	0
215	20250325	162300	26958275	2995	2995	2995	2995	0
216	20250325	162200	26958275	2995	2995	2995	2995	0
217	20250325	162100	26958275	2995	2995	2995	2995	0
218	20250325	162000	26958275	2995	2995	2995	2995	0
219	20250325	161900	26958275	2995	2995	2995	2995	0
220	20250325	161800	26958275	2995	2995	2995	2995	0
221	20250325	161700	26958275	2995	2995	2995	2995	0
222	20250325	161600	26958275	2995	2995	2995	2995	0
223	20250325	161500	26958275	2995	2995	2995	2995	0
224	20250325	161400	26958275	2995	2995	2995	2995	0
225	20250325	161300	26958275	2995	2995	2995	2995	0
226	20250325	161200	26958275	2995	2995	2995	2995	0
227	20250325	161100	26958275	2995	2995	2995	2995	0
228	20250325	161000	26958275	2995	2995	2995	2995	0
229	20250325	160900	26958275	2995	2995	2995	2995	0
230	20250325	160800	26958275	2995	2995	2995	2995	0
231	20250325	160700	26958275	2995	2995	2995	2995	0
232	20250325	160600	26958275	2995	2995	2995	2995	0
233	20250325	160500	26958275	2995	2995	2995	2995	0
234	20250325	160400	26958275	2995	2995	2995	2995	0
235	20250325	160300	26958275	2995	2995	2995	2995	0
236	20250325	160200	26958275	2995	2995	2995	2995	0
237	20250325	160100	26958275	2995	2995	2995	2995	0
238	20250325	160000	26958275	2995	2995	2995	2995	0
239	20250325	155900	26958275	2995	2995	2995	2995	0
240	20250325	155800	26958275	2995	2995	2995	2995	0
241	20250325	155700	26958275	2995	2995	2995	2995	0
242	20250325	155600	26958275	2995	2995	2995	2995	263
243	20250325	155500	26958275	2995	2995	2995	2995	0
244	20250325	155400	26958275	2995	2995	2995	2995	0
245	20250325	155300	26958275	2995	2995	2995	2995	0
246	20250325	155200	26958275	2995	2995	2995	2995	0
247	20250325	155100	26958275	2995	2995	2995	2995	0
248	20250325	155000	26958275	2995	2995	2995	2995	0
249	20250325	154900	26958275	2995	2995	2995	2995	0
250	20250325	154800	26958275	2995	2995	2995	2995	0
251	20250325	154700	26958275	2995	2995	2995	2995	0
252	20250325	154600	26958275	2995	2995	2995	2995	0
253	20250325	154500	26958275	2995	2995	2995	2995	0
254	20250325	154400	26958275	2995	2995	2995	2995	0
255	20250325	154300	26958275	2995	2995	2995	2995	0
256	20250325	154200	26958275	2995	2995	2995	2995	0
257	20250325	154100	26958275	2995	2995	2995	2995	0
258	20250325	154000	26958275	2995	2995	2995	2995	0
259	20250325	153900	26958275	2995	2995	2995	2995	0
260	20250325	153800	26958275	2995	2995	2995	2995	0
261	20250325	153700	26958275	2995	2995	2995	2995	0
262	20250325	153600	26958275	2995	2995	2995	2995	0
263	20250325	153500	26958275	2995	2995	2995	2995	0
264	20250325	153400	26958275	2995	2995	2995	2995	0
265	20250325	153300	26958275	2995	2995	2995	2995	0
266	20250325	153200	26958275	2995	2995	2995	2995	0
267	20250325	153100	26958275	2995	2995	2995	2995	0
268	20250325	153000	26958275	2995	2995	2995	2995	263
269	20250325	152900	26170590	2980	2980	2980	2980	0
270	20250325	152800	26170590	2980	2980	2980	2980	0
271	20250325	152700	26170590	2980	2980	2980	2980	0
272	20250325	152600	26170590	2980	2980	2980	2980	0
273	20250325	152500	26170590	2980	2980	2980	2980	0
274	20250325	152400	26170590	2980	2980	2980	2980	0
275	20250325	152300	26170590	2980	2980	2980	2980	0
276	20250325	152200	26170590	2980	2980	2980	2980	0
277	20250325	152100	26170590	2980	2980	2980	2980	0
278	20250325	152000	26170590	2980	2980	2980	2980	0
279	20250325	151900	26170590	2980	2980	2980	2980	1
280	20250325	151800	26167610	2980	2980	2980	2980	4
281	20250325	151700	26155690	2980	2980	2980	2980	10
282	20250325	151600	26125890	2980	2980	2980	2980	0
283	20250325	151500	26125890	2980	2980	2980	2980	5
284	20250325	151400	26110990	2980	2980	2980	2980	0
285	20250325	151300	26110990	2980	2980	2980	2980	0
286	20250325	151200	26110990	2980	2980	2980	2980	16
287	20250325	151100	26063310	2980	2980	2980	2980	13
288	20250325	151000	26024570	2980	2980	2980	2980	10
289	20250325	150900	25994770	2980	2980	2980	2980	5
290	20250325	150800	25979870	2980	2980	2980	2980	751
291	20250325	150700	23741890	2975	2975	2975	2975	0
292	20250325	150600	23741890	2975	2975	2975	2975	0
293	20250325	150500	23741890	2975	2975	2975	2975	0
294	20250325	150400	23741890	2975	2975	2975	2975	0
295	20250325	150300	23741890	2975	2975	2975	2975	0
296	20250325	150200	23741890	2975	2975	2975	2975	0
297	20250325	150100	23741890	2975	2975	2975	2975	0
298	20250325	150000	23741890	2975	2975	2975	2975	0
299	20250325	145900	23741890	2975	2975	2975	2975	0
300	20250325	145800	23741890	2975	2975	2975	2975	0
301	20250325	145700	23741890	2975	2975	2975	2975	0
302	20250325	145600	23741890	2975	2975	2975	2975	0
303	20250325	145500	23741890	2975	2975	2975	2975	0
304	20250325	145400	23741890	2975	2975	2975	2975	0
305	20250325	145300	23741890	2975	2975	2975	2975	0
306	20250325	145200	23741890	2975	2975	2975	2975	0
307	20250325	145100	23741890	2975	2975	2975	2975	0
308	20250325	145000	23741890	2975	2975	2975	2975	0
309	20250325	144900	23741890	2975	2975	2975	2975	0
310	20250325	144800	23741890	2975	2975	2975	2975	9
311	20250325	144700	23715115	2975	2975	2975	2975	0
312	20250325	144600	23715115	2975	2975	2975	2975	0
313	20250325	144500	23715115	2975	2975	2975	2975	0
314	20250325	144400	23715115	2975	2975	2975	2975	0
315	20250325	144300	23715115	2975	2975	2975	2975	0
316	20250325	144200	23715115	2975	2975	2975	2975	0
317	20250325	144100	23715115	2975	2975	2975	2975	50
318	20250325	144000	23566365	2970	2970	2970	2970	0
319	20250325	143900	23566365	2970	2970	2970	2970	0
320	20250325	143800	23566365	2970	2970	2970	2970	0
321	20250325	143700	23566365	2970	2970	2970	2970	0
322	20250325	143600	23566365	2970	2970	2970	2970	0
323	20250325	143500	23566365	2970	2970	2970	2970	0
324	20250325	143400	23566365	2970	2970	2970	2970	0
325	20250325	143300	23566365	2970	2970	2970	2970	0
326	20250325	143200	23566365	2970	2970	2970	2970	0
327	20250325	143100	23566365	2970	2970	2970	2970	0
328	20250325	143000	23566365	2970	2970	2970	2970	0
329	20250325	142900	23566365	2970	2970	2970	2970	0
330	20250325	142800	23566365	2970	2970	2970	2970	0
331	20250325	142700	23566365	2970	2970	2970	2970	114
332	20250325	142600	23227785	2975	2975	2975	2975	102
333	20250325	142500	22924335	2975	2975	2975	2975	0
334	20250325	142400	22924335	2975	2975	2975	2975	13
335	20250325	142300	22885660	2970	2970	2970	2970	0
336	20250325	142200	22885660	2970	2970	2970	2970	0
337	20250325	142100	22885660	2970	2970	2970	2970	0
338	20250325	142000	22885660	2970	2970	2970	2970	0
339	20250325	141900	22885660	2970	2970	2970	2970	0
340	20250325	141800	22885660	2970	2970	2970	2970	0
341	20250325	141700	22885660	2970	2975	2975	2970	171
342	20250325	141600	22377785	2985	2985	2985	2985	0
343	20250325	141500	22377785	2985	2985	2985	2985	2
344	20250325	141400	22371815	2975	2975	2975	2975	0
345	20250325	141300	22371815	2975	2975	2975	2975	0
346	20250325	141200	22371815	2975	2975	2975	2975	0
347	20250325	141100	22371815	2975	2975	2975	2975	0
348	20250325	141000	22371815	2975	2975	2975	2975	0
349	20250325	140900	22371815	2975	2975	2975	2975	0
350	20250325	140800	22371815	2975	2975	2975	2975	0
351	20250325	140700	22371815	2975	2975	2975	2975	0
352	20250325	140600	22371815	2975	2975	2975	2975	3
353	20250325	140500	22362890	2970	2970	2970	2970	0
354	20250325	140400	22362890	2970	2970	2970	2970	0
355	20250325	140300	22362890	2970	2970	2970	2970	0
356	20250325	140200	22362890	2970	2970	2970	2970	0
357	20250325	140100	22362890	2970	2970	2970	2970	0
358	20250325	140000	22362890	2970	2970	2970	2970	0
359	20250325	135900	22362890	2970	2970	2970	2970	0
360	20250325	135800	22362890	2970	2970	2970	2970	0
361	20250325	135700	22362890	2970	2970	2970	2970	0
362	20250325	135600	22362890	2970	2970	2970	2970	0
363	20250325	135500	22362890	2970	2970	2970	2970	0
364	20250325	135400	22362890	2970	2970	2970	2970	0
365	20250325	135300	22362890	2970	2970	2970	2970	7
366	20250325	135200	22342100	2970	2970	2970	2970	0
367	20250325	135100	22342100	2970	2970	2970	2970	0
368	20250325	135000	22342100	2970	2970	2970	2970	0
369	20250325	134900	22342100	2970	2970	2970	2970	1
370	20250325	134800	22339130	2970	2970	2970	2970	0
371	20250325	134700	22339130	2970	2970	2970	2970	0
372	20250325	134600	22339130	2970	2970	2970	2970	0
373	20250325	134500	22339130	2970	2970	2970	2970	0
374	20250325	134400	22339130	2970	2970	2970	2970	12
375	20250325	134300	22303490	2970	2970	2970	2970	0
376	20250325	134200	22303490	2970	2970	2970	2970	0
377	20250325	134100	22303490	2970	2970	2970	2970	0
378	20250325	134000	22303490	2970	2980	2980	2970	700
379	20250325	133900	20219570	2980	2980	2980	2980	0
380	20250325	133800	20219570	2980	2985	2985	2980	100
381	20250325	133700	19921075	2985	2985	2985	2985	0
382	20250325	133600	19921075	2985	2985	2985	2985	0
383	20250325	133500	19921075	2985	2985	2985	2985	0
384	20250325	133400	19921075	2985	2985	2985	2985	0
385	20250325	133300	19921075	2985	2985	2985	2985	1
386	20250325	133200	19918090	2980	2980	2980	2980	0
387	20250325	133100	19918090	2980	2980	2980	2980	0
388	20250325	133000	19918090	2980	2980	2980	2980	0
389	20250325	132900	19918090	2980	2980	2980	2980	0
390	20250325	132800	19918090	2980	2980	2980	2980	0
391	20250325	132700	19918090	2980	2980	2980	2980	0
392	20250325	132600	19918090	2980	2980	2980	2980	0
393	20250325	132500	19918090	2980	2985	2985	2980	608
394	20250325	132400	18106145	2995	2995	2995	2995	0
395	20250325	132300	18106145	2995	2995	2995	2995	0
396	20250325	132200	18106145	2995	2995	2995	2995	0
397	20250325	132100	18106145	2995	2995	2995	2995	0
398	20250325	132000	18106145	2995	2995	2995	2995	0
399	20250325	131900	18106145	2995	2995	2995	2995	0
400	20250325	131800	18106145	2995	2995	2995	2995	0
401	20250325	131700	18106145	2995	2995	2995	2995	0
402	20250325	131600	18106145	2995	2995	2995	2995	0
403	20250325	131500	18106145	2995	2995	2995	2995	0
404	20250325	131400	18106145	2995	2995	2995	2995	0
405	20250325	131300	18106145	2995	2995	2995	2995	0
406	20250325	131200	18106145	2995	2995	2995	2995	0
407	20250325	131100	18106145	2995	2995	2995	2995	0
408	20250325	131000	18106145	2995	2995	2995	2995	0
409	20250325	130900	18106145	2995	2995	2995	2995	0
410	20250325	130800	18106145	2995	2995	2995	2995	0
411	20250325	130700	18106145	2995	2995	2995	2995	0
412	20250325	130600	18106145	2995	2995	2995	2995	0
413	20250325	130500	18106145	2995	2995	2995	2995	0
414	20250325	130400	18106145	2995	2995	2995	2995	0
415	20250325	130300	18106145	2995	2995	2995	2995	0
416	20250325	130200	18106145	2995	2995	2995	2995	0
417	20250325	130100	18106145	2995	2995	2995	2995	0
418	20250325	130000	18106145	2995	2995	2995	2995	0
419	20250325	125900	18106145	2995	2995	2995	2995	0
420	20250325	125800	18106145	2995	2995	2995	2995	0
421	20250325	125700	18106145	2995	2995	2995	2995	0
422	20250325	125600	18106145	2995	2995	2995	2995	0
423	20250325	125500	18106145	2995	2995	2995	2995	0
424	20250325	125400	18106145	2995	2995	2995	2995	0
425	20250325	125300	18106145	2995	2995	2995	2995	0
426	20250325	125200	18106145	2995	2995	2995	2995	0
427	20250325	125100	18106145	2995	2995	2995	2995	0
428	20250325	125000	18106145	2995	2995	2995	2995	0
429	20250325	124900	18106145	2995	2995	2995	2995	0
430	20250325	124800	18106145	2995	2995	2995	2995	0
431	20250325	124700	18106145	2995	2995	2995	2995	0
432	20250325	124600	18106145	2995	2995	2995	2995	0
433	20250325	124500	18106145	2995	2995	2995	2995	0
434	20250325	124400	18106145	2995	2995	2995	2995	3
435	20250325	124300	18097160	2995	2995	2995	2995	0
436	20250325	124200	18097160	2995	2995	2995	2995	0
437	20250325	124100	18097160	2995	2995	2995	2995	20
438	20250325	124000	18037260	2980	2980	2980	2980	0
439	20250325	123900	18037260	2980	2980	2980	2980	0
440	20250325	123800	18037260	2980	2980	2980	2980	0
441	20250325	123700	18037260	2980	2980	2980	2980	0
442	20250325	123600	18037260	2980	2980	2980	2980	0
443	20250325	123500	18037260	2980	2980	2980	2980	0
444	20250325	123400	18037260	2980	2980	2980	2980	0
445	20250325	123300	18037260	2980	2980	2980	2980	0
446	20250325	123200	18037260	2980	2980	2980	2980	0
447	20250325	123100	18037260	2980	2980	2980	2980	0
448	20250325	123000	18037260	2980	2980	2980	2980	7
449	20250325	122900	18016400	2980	2980	2980	2980	0
450	20250325	122800	18016400	2980	2980	2980	2980	0
451	20250325	122700	18016400	2980	2980	2980	2980	0
452	20250325	122600	18016400	2980	2980	2980	2980	0
453	20250325	122500	18016400	2980	2980	2980	2980	0
454	20250325	122400	18016400	2980	2980	2980	2980	0
455	20250325	122300	18016400	2980	2980	2980	2980	0
456	20250325	122200	18016400	2980	2980	2980	2980	0
457	20250325	122100	18016400	2980	2980	2980	2980	0
458	20250325	122000	18016400	2980	2980	2980	2980	0
459	20250325	121900	18016400	2980	2980	2980	2980	0
460	20250325	121800	18016400	2980	2980	2980	2980	0
461	20250325	121700	18016400	2980	2980	2980	2980	0
462	20250325	121600	18016400	2980	2980	2980	2980	0
463	20250325	121500	18016400	2980	2980	2980	2980	7
464	20250325	121400	17995540	2980	2980	2980	2980	0
465	20250325	121300	17995540	2980	2985	2985	2980	1300
466	20250325	121200	14121040	2980	2980	2980	2980	0
467	20250325	121100	14121040	2980	2980	2980	2980	0
468	20250325	121000	14121040	2980	2980	2980	2980	0
469	20250325	120900	14121040	2980	2980	2980	2980	0
470	20250325	120800	14121040	2980	2980	2980	2980	0
471	20250325	120700	14121040	2980	2980	2980	2980	0
472	20250325	120600	14121040	2980	2980	2980	2980	0
473	20250325	120500	14121040	2980	2980	2980	2980	0
474	20250325	120400	14121040	2980	2980	2980	2980	0
475	20250325	120300	14121040	2980	2980	2980	2980	0
476	20250325	120200	14121040	2980	2980	2980	2980	0
477	20250325	120100	14121040	2980	2980	2980	2980	0
478	20250325	120000	14121040	2980	2980	2980	2980	0
479	20250325	115900	14121040	2980	2980	2980	2980	0
480	20250325	115800	14121040	2980	2980	2980	2980	0
481	20250325	115700	14121040	2980	2980	2980	2980	0
482	20250325	115600	14121040	2980	2980	2980	2980	0
483	20250325	115500	14121040	2980	2980	2980	2980	0
484	20250325	115400	14121040	2980	2980	2980	2980	0
485	20250325	115300	14121040	2980	2980	2980	2980	0
486	20250325	115200	14121040	2980	2980	2980	2980	0
487	20250325	115100	14121040	2980	2980	2980	2980	0
488	20250325	115000	14121040	2980	2980	2980	2980	0
489	20250325	114900	14121040	2980	2980	2980	2980	0
490	20250325	114800	14121040	2980	2980	2980	2980	0
491	20250325	114700	14121040	2980	2980	2980	2980	0
492	20250325	114600	14121040	2980	2980	2980	2980	0
493	20250325	114500	14121040	2980	2980	2980	2980	500
494	20250325	114400	12631040	2980	2985	2985	2980	150
495	20250325	114300	12183860	2985	2985	2985	2985	0
496	20250325	114200	12183860	2985	2985	2985	2985	0
497	20250325	114100	12183860	2985	2985	2985	2985	0
498	20250325	114000	12183860	2985	2985	2985	2985	700
499	20250325	113900	10094360	2990	2990	2990	2990	0
500	20250325	113800	10094360	2990	2990	2990	2990	0
501	20250325	113700	10094360	2990	2990	2990	2990	273
502	20250325	113600	9278090	2990	2990	2990	2990	15
503	20250325	113500	9233240	2990	2990	2990	2990	0
504	20250325	113400	9233240	2990	2990	2990	2990	113
505	20250325	113300	8895370	2990	2990	2990	2990	104
506	20250325	113200	8584410	2995	2995	2995	2995	0
507	20250325	113100	8584410	2995	2995	2995	2995	0
508	20250325	113000	8584410	2995	2995	2995	2995	0
509	20250325	112900	8584410	2995	2995	2995	2995	0
510	20250325	112800	8584410	2995	2995	2995	2995	2
511	20250325	112700	8578420	2995	2995	2995	2995	0
512	20250325	112600	8578420	2995	2995	2995	2995	0
513	20250325	112500	8578420	2995	2995	2995	2995	0
514	20250325	112400	8578420	2995	2995	2995	2995	0
515	20250325	112300	8578420	2995	2995	2995	2995	0
516	20250325	112200	8578420	2995	2995	2995	2995	0
517	20250325	112100	8578420	2995	2995	2995	2995	0
518	20250325	112000	8578420	2995	2995	2995	2995	0
519	20250325	111900	8578420	2995	2995	2995	2995	0
520	20250325	111800	8578420	2995	2995	2995	2995	0
521	20250325	111700	8578420	2995	2995	2995	2995	0
522	20250325	111600	8578420	2995	2995	2995	2995	0
523	20250325	111500	8578420	2995	2995	2995	2995	0
524	20250325	111400	8578420	2995	2995	2995	2995	0
525	20250325	111300	8578420	2995	2995	2995	2995	0
526	20250325	111200	8578420	2995	2995	2995	2995	0
527	20250325	111100	8578420	2995	2995	2995	2995	0
528	20250325	111000	8578420	2995	2995	2995	2995	0
529	20250325	110900	8578420	2995	2995	2995	2995	0
530	20250325	110800	8578420	2995	2995	2995	2995	0
531	20250325	110700	8578420	2995	2995	2995	2995	0
532	20250325	110600	8578420	2995	2995	2995	2995	0
533	20250325	110500	8578420	2995	2995	2995	2995	0
534	20250325	110400	8578420	2995	2995	2995	2995	0
535	20250325	110300	8578420	2995	2995	2995	2995	0
536	20250325	110200	8578420	2995	2995	2995	2995	0
537	20250325	110100	8578420	2995	2995	2995	2995	0
538	20250325	110000	8578420	2995	2995	2995	2995	0
539	20250325	105900	8578420	2995	2995	2995	2995	0
540	20250325	105800	8578420	2995	2995	2995	2995	0
541	20250325	105700	8578420	2995	2995	2995	2995	0
542	20250325	105600	8578420	2995	2995	2995	2995	0
543	20250325	105500	8578420	2995	2995	2995	2995	0
544	20250325	105400	8578420	2995	2995	2995	2995	0
545	20250325	105300	8578420	2995	2995	2995	2995	0
546	20250325	105200	8578420	2995	2995	2995	2995	0
547	20250325	105100	8578420	2995	2995	2995	2995	0
548	20250325	105000	8578420	2995	2995	2995	2995	0
549	20250325	104900	8578420	2995	2995	2995	2995	0
550	20250325	104800	8578420	2995	2995	2995	2995	12
551	20250325	104700	8542480	2995	2995	2995	2995	0
552	20250325	104600	8542480	2995	2995	2995	2995	0
553	20250325	104500	8542480	2995	2995	2995	2995	0
554	20250325	104400	8542480	2995	2995	2995	2995	0
555	20250325	104300	8542480	2995	3000	3000	2995	864
556	20250325	104200	5954545	3000	3000	3000	3000	0
557	20250325	104100	5954545	3000	3000	3000	3000	0
558	20250325	104000	5954545	3000	3000	3000	3000	0
559	20250325	103900	5954545	3000	3000	3000	3000	0
560	20250325	103800	5954545	3000	3000	3000	3000	0
561	20250325	103700	5954545	3000	3000	3000	3000	0
562	20250325	103600	5954545	3000	3000	3000	3000	0
563	20250325	103500	5954545	3000	3000	3000	3000	0
564	20250325	103400	5954545	3000	3000	3000	3000	0
565	20250325	103300	5954545	3000	3000	3000	3000	0
566	20250325	103200	5954545	3000	3000	3000	3000	0
567	20250325	103100	5954545	3000	3000	3000	3000	0
568	20250325	103000	5954545	3000	3000	3000	3000	0
569	20250325	102900	5954545	3000	3000	3000	3000	0
570	20250325	102800	5954545	3000	3000	3000	3000	0
571	20250325	102700	5954545	3000	3005	3005	3000	1249
572	20250325	102600	2205785	3005	3005	3005	3005	0
573	20250325	102500	2205785	3005	3005	3005	3005	0
574	20250325	102400	2205785	3005	3005	3005	3005	0
575	20250325	102300	2205785	3005	3005	3005	3005	0
576	20250325	102200	2205785	3005	3005	3005	3005	111
577	20250325	102100	1872230	3005	3005	3005	3005	0
578	20250325	102000	1872230	3005	3005	3005	3005	1
579	20250325	101900	1869225	3015	3015	3015	3015	0
580	20250325	101800	1869225	3015	3015	3015	3015	0
581	20250325	101700	1869225	3015	3015	3015	3015	0
582	20250325	101600	1869225	3015	3015	3015	3015	0
583	20250325	101500	1869225	3015	3015	3015	3015	0
584	20250325	101400	1869225	3015	3015	3015	3015	0
585	20250325	101300	1869225	3015	3015	3015	3015	0
586	20250325	101200	1869225	3015	3015	3015	3015	0
587	20250325	101100	1869225	3015	3015	3015	3015	0
588	20250325	101000	1869225	3015	3015	3015	3015	0
589	20250325	100900	1869225	3015	3015	3015	3015	0
590	20250325	100800	1869225	3015	3015	3015	3015	0
591	20250325	100700	1869225	3015	3015	3015	3015	0
592	20250325	100600	1869225	3015	3015	3015	3015	0
593	20250325	100500	1869225	3015	3015	3015	3015	0
594	20250325	100400	1869225	3015	3015	3015	3015	0
595	20250325	100300	1869225	3015	3015	3015	3015	0
596	20250325	100200	1869225	3015	3015	3015	3015	0
597	20250325	100100	1869225	3015	3015	3015	3015	0
598	20250325	100000	1869225	3015	3015	3015	3015	0
599	20250325	095900	1869225	3015	3015	3015	3015	0
600	20250325	095800	1869225	3015	3015	3015	3015	0
601	20250325	095700	1869225	3015	3015	3015	3015	0
602	20250325	095600	1869225	3015	3015	3015	3015	0
603	20250325	095500	1869225	3015	3015	3015	3015	0
604	20250325	095400	1869225	3015	3015	3015	3015	0
605	20250325	095300	1869225	3015	3015	3015	3015	0
606	20250325	095200	1869225	3015	3015	3015	3015	13
607	20250325	095100	1830030	3010	3010	3010	3010	0
608	20250325	095000	1830030	3010	3010	3010	3010	0
609	20250325	094900	1830030	3010	3010	3010	3010	0
610	20250325	094800	1830030	3010	3010	3010	3010	3
611	20250325	094700	1821000	3015	3015	3015	3015	3
612	20250325	094600	1811955	3015	3015	3015	3015	21
613	20250325	094500	1748640	3000	3000	3000	3000	0
614	20250325	094400	1748640	3000	3000	3000	3000	0
615	20250325	094300	1748640	3000	3000	3000	3000	0
616	20250325	094200	1748640	3000	3000	3000	3000	0
617	20250325	094100	1748640	3000	3000	3000	3000	0
618	20250325	094000	1748640	3000	3000	3000	3000	0
619	20250325	093900	1748640	3000	3000	3000	3000	0
620	20250325	093800	1748640	3000	3000	3000	3000	0
621	20250325	093700	1748640	3000	3000	3000	3000	0
622	20250325	093600	1748640	3000	3000	3000	3000	0
623	20250325	093500	1748640	3000	3000	3000	3000	0
624	20250325	093400	1748640	3000	3000	3000	3000	0
625	20250325	093300	1748640	3000	3000	3000	3000	0
626	20250325	093200	1748640	3000	3000	3000	3000	0
627	20250325	093100	1748640	3000	3000	3000	3000	0
628	20250325	093000	1748640	3000	3000	3000	3000	0
629	20250325	092900	1748640	3000	3000	3000	3000	300
630	20250325	092800	848640	3015	3015	3015	3015	0
631	20250325	092700	848640	3015	3015	3015	3015	0
632	20250325	092600	848640	3015	3015	3015	3015	0
633	20250325	092500	848640	3015	3015	3015	3015	0
634	20250325	092400	848640	3015	3015	3015	3015	0
635	20250325	092300	848640	3015	3015	3015	3015	0
636	20250325	092200	848640	3015	3015	3015	3015	0
637	20250325	092100	848640	3015	3015	3015	3015	10
638	20250325	092000	818490	3000	3000	3000	3000	0
639	20250325	091900	818490	3000	3000	3000	3000	0
640	20250325	091800	818490	3000	3000	3000	3000	0
641	20250325	091700	818490	3000	3000	3000	3000	0
642	20250325	091600	818490	3000	3000	3000	3000	0
643	20250325	091500	818490	3000	3000	3000	3000	0
644	20250325	091400	818490	3000	3000	3000	3000	0
645	20250325	091300	818490	3000	3000	3000	3000	0
646	20250325	091200	818490	3000	3000	3000	3000	13
647	20250325	091100	779490	2990	2990	2990	2990	0
648	20250325	091000	779490	2990	2990	2990	2990	0
649	20250325	090900	779490	2990	2990	2990	2990	0
650	20250325	090800	779490	2990	2990	2990	2990	50
651	20250325	090700	629990	2985	2985	2985	2985	0
652	20250325	090600	629990	2985	2985	2985	2985	0
653	20250325	090500	629990	2985	2985	2985	2985	0
654	20250325	090400	629990	2985	2985	2985	2985	0
655	20250325	090300	629990	2985	2985	2985	2985	0
656	20250325	090200	629990	2985	2985	2985	2985	0
657	20250325	090100	629990	2985	2985	2985	2985	0
658	20250325	090000	629990	2985	3015	3015	2985	210