KissMeData/024880/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	190900	293115505	4150	4150	4150	4150	654
3	20250325	190800	293115505	4150	4150	4150	4150	0
4	20250325	190700	293115505	4150	4150	4150	4150	0
5	20250325	190600	293115505	4150	4150	4150	4150	0
6	20250325	190500	293115505	4150	4150	4150	4150	0
7	20250325	190400	293115505	4150	4150	4150	4150	0
8	20250325	190300	293115505	4150	4150	4150	4150	0
9	20250325	190200	293115505	4150	4150	4150	4150	0
10	20250325	190100	293115505	4150	4150	4150	4150	0
11	20250325	190000	293115505	4150	4150	4150	4150	0
12	20250325	185900	293115505	4150	4150	4150	4150	0
13	20250325	185800	293115505	4150	4150	4150	4150	0
14	20250325	185700	293115505	4150	4150	4150	4150	0
15	20250325	185600	293115505	4150	4150	4150	4150	0
16	20250325	185500	293115505	4150	4150	4150	4150	0
17	20250325	185400	293115505	4150	4150	4150	4150	0
18	20250325	185300	293115505	4150	4150	4150	4150	0
19	20250325	185200	293115505	4150	4150	4150	4150	0
20	20250325	185100	293115505	4150	4150	4150	4150	0
21	20250325	185000	293115505	4150	4150	4150	4150	0
22	20250325	184900	293115505	4150	4150	4150	4150	0
23	20250325	184800	293115505	4150	4150	4150	4150	0
24	20250325	184700	293115505	4150	4150	4150	4150	0
25	20250325	184600	293115505	4150	4150	4150	4150	0
26	20250325	184500	293115505	4150	4150	4150	4150	0
27	20250325	184400	293115505	4150	4150	4150	4150	0
28	20250325	184300	293115505	4150	4150	4150	4150	0
29	20250325	184200	293115505	4150	4150	4150	4150	0
30	20250325	184100	293115505	4150	4150	4150	4150	0
31	20250325	184000	293115505	4150	4150	4150	4150	0
32	20250325	183900	293115505	4150	4150	4150	4150	654
33	20250325	183800	293115505	4150	4150	4150	4150	0
34	20250325	183700	293115505	4150	4150	4150	4150	0
35	20250325	183600	293115505	4150	4150	4150	4150	0
36	20250325	183500	293115505	4150	4150	4150	4150	0
37	20250325	183400	293115505	4150	4150	4150	4150	0
38	20250325	183300	293115505	4150	4150	4150	4150	0
39	20250325	183200	293115505	4150	4150	4150	4150	0
40	20250325	183100	293115505	4150	4150	4150	4150	0
41	20250325	183000	293115505	4150	4150	4150	4150	0
42	20250325	182900	293115505	4150	4150	4150	4150	0
43	20250325	182800	293115505	4150	4150	4150	4150	0
44	20250325	182700	293115505	4150	4150	4150	4150	0
45	20250325	182600	293115505	4150	4150	4150	4150	0
46	20250325	182500	293115505	4150	4150	4150	4150	0
47	20250325	182400	293115505	4150	4150	4150	4150	0
48	20250325	182300	293115505	4150	4150	4150	4150	0
49	20250325	182200	293115505	4150	4150	4150	4150	0
50	20250325	182100	293115505	4150	4150	4150	4150	0
51	20250325	182000	293115505	4150	4150	4150	4150	0
52	20250325	181900	293115505	4150	4150	4150	4150	0
53	20250325	181800	293115505	4150	4150	4150	4150	0
54	20250325	181700	293115505	4150	4150	4150	4150	0
55	20250325	181600	293115505	4150	4150	4150	4150	0
56	20250325	181500	293115505	4150	4150	4150	4150	0
57	20250325	181400	293115505	4150	4150	4150	4150	0
58	20250325	181300	293115505	4150	4150	4150	4150	0
59	20250325	181200	293115505	4150	4150	4150	4150	0
60	20250325	181100	293115505	4150	4150	4150	4150	0
61	20250325	181000	293115505	4150	4150	4150	4150	0
62	20250325	180900	293115505	4150	4150	4150	4150	654
63	20250325	180800	293115505	4150	4150	4150	4150	0
64	20250325	180700	293115505	4150	4150	4150	4150	0
65	20250325	180600	293115505	4150	4150	4150	4150	0
66	20250325	180500	293115505	4150	4150	4150	4150	0
67	20250325	180400	293115505	4150	4150	4150	4150	0
68	20250325	180300	293115505	4150	4150	4150	4150	0
69	20250325	180200	293115505	4150	4150	4150	4150	0
70	20250325	180100	293115505	4150	4150	4150	4150	0
71	20250325	180000	293115505	4150	4150	4150	4150	0
72	20250325	175900	293115505	4150	4150	4150	4150	0
73	20250325	175800	293115505	4150	4150	4150	4150	0
74	20250325	175700	293115505	4150	4150	4150	4150	0
75	20250325	175600	293115505	4150	4150	4150	4150	0
76	20250325	175500	293115505	4150	4150	4150	4150	0
77	20250325	175400	293115505	4150	4150	4150	4150	0
78	20250325	175300	293115505	4150	4150	4150	4150	0
79	20250325	175200	293115505	4150	4150	4150	4150	0
80	20250325	175100	293115505	4150	4150	4150	4150	0
81	20250325	175000	293115505	4150	4150	4150	4150	0
82	20250325	174900	293115505	4150	4150	4150	4150	0
83	20250325	174800	293115505	4150	4150	4150	4150	0
84	20250325	174700	293115505	4150	4150	4150	4150	0
85	20250325	174600	293115505	4150	4150	4150	4150	0
86	20250325	174500	293115505	4150	4150	4150	4150	0
87	20250325	174400	293115505	4150	4150	4150	4150	0
88	20250325	174300	293115505	4150	4150	4150	4150	0
89	20250325	174200	293115505	4150	4150	4150	4150	0
90	20250325	174100	293115505	4150	4150	4150	4150	0
91	20250325	174000	293115505	4150	4150	4150	4150	0
92	20250325	173900	293115505	4150	4150	4150	4150	654
93	20250325	173800	293115505	4150	4150	4150	4150	0
94	20250325	173700	293115505	4150	4150	4150	4150	0
95	20250325	173600	293115505	4150	4150	4150	4150	0
96	20250325	173500	293115505	4150	4150	4150	4150	0
97	20250325	173400	293115505	4150	4150	4150	4150	0
98	20250325	173300	293115505	4150	4150	4150	4150	0
99	20250325	173200	293115505	4150	4150	4150	4150	0
100	20250325	173100	293115505	4150	4150	4150	4150	0
101	20250325	173000	293115505	4150	4150	4150	4150	0
102	20250325	172900	293115505	4150	4150	4150	4150	0
103	20250325	172800	293115505	4150	4150	4150	4150	0
104	20250325	172700	293115505	4150	4150	4150	4150	0
105	20250325	172600	293115505	4150	4150	4150	4150	0
106	20250325	172500	293115505	4150	4150	4150	4150	0
107	20250325	172400	293115505	4150	4150	4150	4150	0
108	20250325	172300	293115505	4150	4150	4150	4150	0
109	20250325	172200	293115505	4150	4150	4150	4150	0
110	20250325	172100	293115505	4150	4150	4150	4150	0
111	20250325	172000	293115505	4150	4150	4150	4150	0
112	20250325	171900	293115505	4150	4150	4150	4150	0
113	20250325	171800	293115505	4150	4150	4150	4150	0
114	20250325	171700	293115505	4150	4150	4150	4150	0
115	20250325	171600	293115505	4150	4150	4150	4150	0
116	20250325	171500	293115505	4150	4150	4150	4150	0
117	20250325	171400	293115505	4150	4150	4150	4150	0
118	20250325	171300	293115505	4150	4150	4150	4150	0
119	20250325	171200	293115505	4150	4150	4150	4150	0
120	20250325	171100	293115505	4150	4150	4150	4150	0
121	20250325	171000	293115505	4150	4150	4150	4150	0
122	20250325	170900	293115505	4150	4150	4150	4150	654
123	20250325	170800	293115505	4150	4150	4150	4150	0
124	20250325	170700	293115505	4150	4150	4150	4150	0
125	20250325	170600	293115505	4150	4150	4150	4150	0
126	20250325	170500	293115505	4150	4150	4150	4150	0
127	20250325	170400	293115505	4150	4150	4150	4150	0
128	20250325	170300	293115505	4150	4150	4150	4150	0
129	20250325	170200	293115505	4150	4150	4150	4150	0
130	20250325	170100	293115505	4150	4150	4150	4150	0
131	20250325	170000	293115505	4150	4150	4150	4150	0
132	20250325	165900	293115505	4150	4150	4150	4150	0
133	20250325	165800	293115505	4150	4150	4150	4150	0
134	20250325	165700	293115505	4150	4150	4150	4150	0
135	20250325	165600	293115505	4150	4150	4150	4150	0
136	20250325	165500	293115505	4150	4150	4150	4150	0
137	20250325	165400	293115505	4150	4150	4150	4150	0
138	20250325	165300	293115505	4150	4150	4150	4150	0
139	20250325	165200	293115505	4150	4150	4150	4150	0
140	20250325	165100	293115505	4150	4150	4150	4150	0
141	20250325	165000	293115505	4150	4150	4150	4150	0
142	20250325	164900	293115505	4150	4150	4150	4150	0
143	20250325	164800	293115505	4150	4150	4150	4150	0
144	20250325	164700	293115505	4150	4150	4150	4150	0
145	20250325	164600	293115505	4150	4150	4150	4150	0
146	20250325	164500	293115505	4150	4150	4150	4150	0
147	20250325	164400	293115505	4150	4150	4150	4150	0
148	20250325	164300	293115505	4150	4150	4150	4150	0
149	20250325	164200	293115505	4150	4150	4150	4150	0
150	20250325	164100	293115505	4150	4150	4150	4150	0
151	20250325	164000	293115505	4150	4150	4150	4150	0
152	20250325	163900	293115505	4150	4150	4150	4150	654
153	20250325	163800	293115505	4150	4150	4150	4150	0
154	20250325	163700	293115505	4150	4150	4150	4150	0
155	20250325	163600	293115505	4150	4150	4150	4150	0
156	20250325	163500	293115505	4150	4150	4150	4150	0
157	20250325	163400	293115505	4150	4150	4150	4150	0
158	20250325	163300	293115505	4150	4150	4150	4150	0
159	20250325	163200	293115505	4150	4150	4150	4150	0
160	20250325	163100	293115505	4150	4150	4150	4150	0
161	20250325	163000	293115505	4150	4150	4150	4150	0
162	20250325	162900	293115505	4150	4150	4150	4150	0
163	20250325	162800	293115505	4150	4150	4150	4150	0
164	20250325	162700	293115505	4150	4150	4150	4150	0
165	20250325	162600	293115505	4150	4150	4150	4150	0
166	20250325	162500	293115505	4150	4150	4150	4150	0
167	20250325	162400	293115505	4150	4150	4150	4150	0
168	20250325	162300	293115505	4150	4150	4150	4150	0
169	20250325	162200	293115505	4150	4150	4150	4150	0
170	20250325	162100	293115505	4150	4150	4150	4150	0
171	20250325	162000	293115505	4150	4150	4150	4150	0
172	20250325	161900	293115505	4150	4150	4150	4150	0
173	20250325	161800	293115505	4150	4150	4150	4150	0
174	20250325	161700	293115505	4150	4150	4150	4150	0
175	20250325	161600	293115505	4150	4150	4150	4150	0
176	20250325	161500	293115505	4150	4150	4150	4150	0
177	20250325	161400	293115505	4150	4150	4150	4150	0
178	20250325	161300	293115505	4150	4150	4150	4150	0
179	20250325	161200	293115505	4150	4150	4150	4150	0
180	20250325	161100	293115505	4150	4150	4150	4150	0
181	20250325	161000	293115505	4150	4150	4150	4150	0
182	20250325	160900	293115505	4150	4150	4150	4150	654
183	20250325	160800	293115505	4150	4150	4150	4150	0
184	20250325	160700	293115505	4150	4150	4150	4150	0
185	20250325	160600	293115505	4150	4150	4150	4150	0
186	20250325	160500	293115505	4150	4150	4150	4150	0
187	20250325	160400	293115505	4150	4150	4150	4150	0
188	20250325	160300	293115505	4150	4150	4150	4150	0
189	20250325	160200	293115505	4150	4150	4150	4150	0
190	20250325	160100	293115505	4150	4150	4150	4150	0
191	20250325	160000	293115505	4150	4150	4150	4150	0
192	20250325	155900	293115505	4150	4150	4150	4150	0
193	20250325	155800	293115505	4150	4150	4150	4150	0
194	20250325	155700	293115505	4150	4150	4150	4150	0
195	20250325	155600	293115505	4150	4150	4150	4150	0
196	20250325	155500	293115505	4150	4150	4150	4150	0
197	20250325	155400	293115505	4150	4150	4150	4150	0
198	20250325	155300	293115505	4150	4150	4150	4150	0
199	20250325	155200	293115505	4150	4150	4150	4150	0
200	20250325	155100	293115505	4150	4150	4150	4150	0
201	20250325	155000	293115505	4150	4150	4150	4150	0
202	20250325	154900	293115505	4150	4150	4150	4150	0
203	20250325	154800	293115505	4150	4150	4150	4150	0
204	20250325	154700	293115505	4150	4150	4150	4150	0
205	20250325	154600	293115505	4150	4150	4150	4150	0
206	20250325	154500	293115505	4150	4150	4150	4150	0
207	20250325	154400	293115505	4150	4150	4150	4150	0
208	20250325	154300	293115505	4150	4150	4150	4150	0
209	20250325	154200	293115505	4150	4150	4150	4150	0
210	20250325	154100	293115505	4150	4150	4150	4150	0
211	20250325	154000	293115505	4150	4150	4150	4150	0
212	20250325	153900	293115505	4150	4150	4150	4150	654
213	20250325	153800	293115505	4150	4150	4150	4150	0
214	20250325	153700	293115505	4150	4150	4150	4150	0
215	20250325	153600	293115505	4150	4150	4150	4150	0
216	20250325	153500	293115505	4150	4150	4150	4150	0
217	20250325	153400	293115505	4150	4150	4150	4150	0
218	20250325	153300	293115505	4150	4150	4150	4150	0
219	20250325	153200	293115505	4150	4150	4150	4150	0
220	20250325	153100	293115505	4150	4150	4150	4150	0
221	20250325	153000	293115505	4150	4150	4150	4150	654
222	20250325	152900	290401405	4150	4150	4150	4150	0
223	20250325	152800	290401405	4150	4150	4150	4150	0
224	20250325	152700	290401405	4150	4150	4150	4150	0
225	20250325	152600	290401405	4150	4150	4150	4150	0
226	20250325	152500	290401405	4150	4150	4150	4150	0
227	20250325	152400	290401405	4150	4150	4150	4150	0
228	20250325	152300	290401405	4150	4150	4150	4150	0
229	20250325	152200	290401405	4150	4150	4150	4150	0
230	20250325	152100	290401405	4150	4150	4150	4150	0
231	20250325	152000	290401405	4150	4150	4150	4150	0
232	20250325	151900	290401405	4150	4140	4150	4140	292
233	20250325	151800	289191020	4150	4145	4150	4130	3
234	20250325	151700	289178595	4130	4145	4145	4130	110
235	20250325	151600	288724255	4150	4150	4150	4150	0
236	20250325	151500	288724255	4150	4150	4150	4150	4
237	20250325	151400	288707655	4140	4140	4140	4140	1
238	20250325	151300	288703515	4160	4160	4160	4160	0
239	20250325	151200	288703515	4160	4160	4160	4160	0
240	20250325	151100	288703515	4160	4155	4160	4155	28
241	20250325	151000	288587170	4155	4155	4155	4155	12
242	20250325	150900	288537310	4155	4145	4155	4130	451
243	20250325	150800	286672560	4155	4155	4155	4155	0
244	20250325	150700	286672560	4155	4155	4155	4155	200
245	20250325	150600	285841560	4155	4140	4155	4135	158
246	20250325	150500	285187590	4155	4155	4155	4155	1
247	20250325	150400	285183435	4150	4150	4150	4150	1
248	20250325	150300	285179285	4160	4160	4160	4160	0
249	20250325	150200	285179285	4160	4160	4160	4160	0
250	20250325	150100	285179285	4160	4160	4160	4160	0
251	20250325	150000	285179285	4160	4160	4160	4160	0
252	20250325	145900	285179285	4160	4160	4160	4160	0
253	20250325	145800	285179285	4160	4160	4160	4160	0
254	20250325	145700	285179285	4160	4160	4160	4160	0
255	20250325	145600	285179285	4160	4160	4160	4160	0
256	20250325	145500	285179285	4160	4155	4160	4155	2000
257	20250325	145400	276860485	4155	4155	4155	4155	0
258	20250325	145300	276860485	4155	4155	4155	4155	0
259	20250325	145200	276860485	4155	4155	4155	4155	0
260	20250325	145100	276860485	4155	4155	4155	4155	0
261	20250325	145000	276860485	4155	4150	4155	4150	19
262	20250325	144900	276781630	4150	4140	4150	4130	929
263	20250325	144800	272935560	4140	4130	4140	4130	342
264	20250325	144700	271521870	4125	4125	4125	4125	0
265	20250325	144600	271521870	4125	4125	4125	4125	0
266	20250325	144500	271521870	4125	4125	4125	4125	6
267	20250325	144400	271497120	4130	4135	4135	4130	941
268	20250325	144300	267610620	4135	4135	4135	4135	0
269	20250325	144200	267610620	4135	4135	4135	4135	0
270	20250325	144100	267610620	4135	4135	4135	4135	0
271	20250325	144000	267610620	4135	4135	4135	4135	20
272	20250325	143900	267527920	4130	4130	4130	4130	94
273	20250325	143800	267139700	4125	4125	4125	4125	0
274	20250325	143700	267139700	4125	4125	4125	4125	4
275	20250325	143600	267123200	4130	4130	4130	4130	0
276	20250325	143500	267123200	4130	4130	4130	4130	0
277	20250325	143400	267123200	4130	4130	4130	4130	3
278	20250325	143300	267110810	4130	4130	4130	4130	3
279	20250325	143200	267098420	4135	4135	4135	4135	20
280	20250325	143100	267015720	4130	4125	4130	4125	1000
281	20250325	143000	262886705	4125	4125	4125	4125	0
282	20250325	142900	262886705	4125	4125	4125	4125	0
283	20250325	142800	262886705	4125	4125	4125	4125	0
284	20250325	142700	262886705	4125	4125	4125	4125	0
285	20250325	142600	262886705	4125	4125	4125	4125	1
286	20250325	142500	262882580	4125	4125	4125	4125	0
287	20250325	142400	262882580	4125	4125	4125	4125	0
288	20250325	142300	262882580	4125	4125	4125	4125	0
289	20250325	142200	262882580	4125	4125	4125	4125	1
290	20250325	142100	262878455	4115	4115	4115	4115	44
291	20250325	142000	262697395	4115	4115	4115	4115	204
292	20250325	141900	261857935	4115	4115	4115	4115	0
293	20250325	141800	261857935	4115	4115	4115	4115	11
294	20250325	141700	261812670	4120	4120	4120	4120	806
295	20250325	141600	258491950	4125	4120	4125	4120	1196
296	20250325	141500	253564425	4110	4110	4110	4110	0
297	20250325	141400	253564425	4110	4110	4110	4110	62
298	20250325	141300	253309605	4110	4110	4110	4110	0
299	20250325	141200	253309605	4110	4110	4110	4110	4
300	20250325	141100	253293165	4110	4110	4110	4110	0
301	20250325	141000	253293165	4110	4110	4110	4110	52
302	20250325	140900	253079445	4110	4110	4115	4110	186
303	20250325	140800	252314565	4110	4120	4120	4110	52
304	20250325	140700	252100335	4110	4110	4110	4110	0
305	20250325	140600	252100335	4110	4110	4110	4110	2
306	20250325	140500	252092115	4110	4120	4120	4110	3
307	20250325	140400	252079765	4110	4110	4120	4110	8
308	20250325	140300	252046855	4110	4110	4110	4110	0
309	20250325	140200	252046855	4110	4110	4110	4110	70
310	20250325	140100	251759155	4120	4120	4120	4120	100
311	20250325	140000	251347155	4120	4120	4120	4120	0
312	20250325	135900	251347155	4120	4120	4120	4120	0
313	20250325	135800	251347155	4120	4120	4120	4120	0
314	20250325	135700	251347155	4120	4120	4120	4120	0
315	20250325	135600	251347155	4120	4120	4120	4120	0
316	20250325	135500	251347155	4120	4120	4120	4120	0
317	20250325	135400	251347155	4120	4120	4120	4120	0
318	20250325	135300	251347155	4120	4105	4120	4105	2
319	20250325	135200	251338930	4105	4105	4105	4105	0
320	20250325	135100	251338930	4105	4105	4105	4105	6
321	20250325	135000	251314300	4095	4105	4105	4095	5305
322	20250325	134900	229587370	4110	4110	4120	4100	5006
323	20250325	134800	209051835	4115	4110	4115	4110	2
324	20250325	134700	209043610	4105	4110	4110	4105	18
325	20250325	134600	208969710	4120	4110	4120	4110	3
326	20250325	134500	208957370	4110	4115	4115	4110	1760
327	20250325	134400	201716005	4130	4130	4130	4130	1
328	20250325	134300	201711875	4120	4120	4120	4120	0
329	20250325	134200	201711875	4120	4120	4120	4120	1
330	20250325	134100	201707755	4115	4115	4115	4115	100
331	20250325	134000	201296255	4120	4120	4120	4120	1
332	20250325	133900	201292135	4130	4130	4130	4130	0
333	20250325	133800	201292135	4130	4130	4130	4130	1
334	20250325	133700	201288005	4120	4120	4120	4120	3
335	20250325	133600	201275645	4115	4115	4115	4115	52
336	20250325	133500	201061665	4115	4115	4115	4115	1
337	20250325	133400	201057550	4120	4120	4120	4120	0
338	20250325	133300	201057550	4120	4120	4120	4120	0
339	20250325	133200	201057550	4120	4110	4120	4105	428
340	20250325	133100	199298580	4135	4130	4135	4130	6
341	20250325	133000	199273795	4130	4130	4130	4130	4
342	20250325	132900	199257275	4115	4120	4120	4115	6
343	20250325	132800	199232580	4115	4115	4115	4115	0
344	20250325	132700	199232580	4115	4115	4115	4115	11
345	20250325	132600	199187315	4130	4130	4130	4130	7
346	20250325	132500	199158405	4120	4120	4130	4120	5
347	20250325	132400	199137790	4120	4120	4120	4120	1
348	20250325	132300	199133670	4135	4125	4135	4120	4
349	20250325	132200	199117165	4105	4120	4120	4105	1793
350	20250325	132100	191746115	4120	4120	4120	4120	0
351	20250325	132000	191746115	4120	4120	4125	4120	4
352	20250325	131900	191729630	4125	4120	4125	4115	1569
353	20250325	131800	185267660	4125	4125	4125	4125	0
354	20250325	131700	185267660	4125	4125	4125	4125	0
355	20250325	131600	185267660	4125	4130	4130	4125	174
356	20250325	131500	184549905	4130	4130	4130	4130	0
357	20250325	131400	184549905	4130	4130	4130	4130	0
358	20250325	131300	184549905	4130	4130	4130	4130	0
359	20250325	131200	184549905	4130	4130	4130	4130	0
360	20250325	131100	184549905	4130	4130	4130	4130	0
361	20250325	131000	184549905	4130	4130	4130	4130	0
362	20250325	130900	184549905	4130	4130	4130	4130	0
363	20250325	130800	184549905	4130	4130	4130	4130	0
364	20250325	130700	184549905	4130	4130	4130	4130	0
365	20250325	130600	184549905	4130	4130	4130	4130	0
366	20250325	130500	184549905	4130	4130	4130	4130	0
367	20250325	130400	184549905	4130	4130	4130	4130	0
368	20250325	130300	184549905	4130	4130	4130	4130	0
369	20250325	130200	184549905	4130	4130	4130	4130	0
370	20250325	130100	184549905	4130	4130	4130	4130	0
371	20250325	130000	184549905	4130	4130	4130	4130	0
372	20250325	125900	184549905	4130	4130	4130	4130	0
373	20250325	125800	184549905	4130	4130	4130	4130	0
374	20250325	125700	184549905	4130	4130	4130	4130	100
375	20250325	125600	184136905	4120	4120	4120	4120	0
376	20250325	125500	184136905	4120	4120	4120	4120	0
377	20250325	125400	184136905	4120	4120	4120	4120	0
378	20250325	125300	184136905	4120	4120	4120	4120	0
379	20250325	125200	184136905	4120	4120	4120	4120	0
380	20250325	125100	184136905	4120	4120	4120	4120	0
381	20250325	125000	184136905	4120	4130	4130	4120	1250
382	20250325	124900	178980815	4135	4135	4135	4135	0
383	20250325	124800	178980815	4135	4135	4135	4135	200
384	20250325	124700	178153815	4130	4130	4130	4130	10
385	20250325	124600	178112515	4130	4130	4130	4130	1
386	20250325	124500	178108385	4130	4130	4130	4130	0
387	20250325	124400	178108385	4130	4130	4130	4130	0
388	20250325	124300	178108385	4130	4130	4130	4130	1
389	20250325	124200	178104255	4130	4130	4130	4130	0
390	20250325	124100	178104255	4130	4130	4130	4130	1155
391	20250325	124000	173334105	4135	4135	4135	4135	0
392	20250325	123900	173334105	4135	4135	4135	4135	2
393	20250325	123800	173325835	4140	4140	4140	4140	0
394	20250325	123700	173325835	4140	4140	4140	4140	0
395	20250325	123600	173325835	4140	4140	4140	4140	0
396	20250325	123500	173325835	4140	4140	4140	4140	2
397	20250325	123400	173317555	4135	4135	4135	4135	1
398	20250325	123300	173313420	4135	4135	4135	4135	50
399	20250325	123200	173106670	4140	4140	4140	4140	10
400	20250325	123100	173065270	4135	4135	4135	4135	0
401	20250325	123000	173065270	4135	4135	4135	4135	0
402	20250325	122900	173065270	4135	4135	4135	4135	9
403	20250325	122800	173028055	4135	4140	4140	4135	34
404	20250325	122700	172887315	4140	4140	4140	4140	10
405	20250325	122600	172845915	4140	4140	4140	4140	0
406	20250325	122500	172845915	4140	4130	4140	4130	1002
407	20250325	122400	168707640	4130	4140	4140	4130	1945
408	20250325	122300	160670955	4150	4150	4150	4150	1000
409	20250325	122200	156520955	4155	4155	4155	4155	0
410	20250325	122100	156520955	4155	4155	4155	4155	0
411	20250325	122000	156520955	4155	4155	4155	4155	0
412	20250325	121900	156520955	4155	4155	4155	4155	0
413	20250325	121800	156520955	4155	4155	4155	4155	0
414	20250325	121700	156520955	4155	4155	4155	4155	0
415	20250325	121600	156520955	4155	4155	4155	4155	0
416	20250325	121500	156520955	4155	4155	4155	4155	0
417	20250325	121400	156520955	4155	4155	4155	4155	1
418	20250325	121300	156516800	4160	4145	4160	4145	27
419	20250325	121200	156404735	4150	4145	4150	4135	1503
420	20250325	121100	150189790	4140	4140	4140	4140	0
421	20250325	121000	150189790	4140	4140	4140	4140	12
422	20250325	120900	150140110	4160	4160	4160	4160	0
423	20250325	120800	150140110	4160	4160	4160	4160	0
424	20250325	120700	150140110	4160	4145	4160	4145	4
425	20250325	120600	150123510	4160	4150	4160	4150	2
426	20250325	120500	150115200	4145	4145	4145	4145	1
427	20250325	120400	150111055	4140	4140	4140	4140	0
428	20250325	120300	150111055	4140	4140	4140	4140	0
429	20250325	120200	150111055	4140	4145	4145	4140	1658
430	20250325	120100	143246835	4160	4165	4165	4160	2
431	20250325	120000	143238510	4170	4170	4170	4170	0
432	20250325	115900	143238510	4170	4170	4170	4170	0
433	20250325	115800	143238510	4170	4170	4170	4170	0
434	20250325	115700	143238510	4170	4170	4170	4170	0
435	20250325	115600	143238510	4170	4170	4170	4170	0
436	20250325	115500	143238510	4170	4155	4170	4145	553
437	20250325	115400	140943530	4155	4155	4155	4155	0
438	20250325	115300	140943530	4155	4155	4155	4155	0
439	20250325	115200	140943530	4155	4155	4155	4155	0
440	20250325	115100	140943530	4155	4155	4155	4155	0
441	20250325	115000	140943530	4155	4155	4155	4155	3
442	20250325	114900	140931065	4155	4155	4155	4155	0
443	20250325	114800	140931065	4155	4155	4155	4155	0
444	20250325	114700	140931065	4155	4155	4155	4155	0
445	20250325	114600	140931065	4155	4155	4155	4155	0
446	20250325	114500	140931065	4155	4155	4155	4155	1
447	20250325	114400	140926910	4150	4145	4150	4145	232
448	20250325	114300	139965265	4145	4160	4165	4145	124
449	20250325	114200	139449755	4160	4160	4160	4160	0
450	20250325	114100	139449755	4160	4160	4160	4160	0
451	20250325	114000	139449755	4160	4150	4160	4150	3
452	20250325	113900	139437295	4160	4160	4160	4160	0
453	20250325	113800	139437295	4160	4160	4160	4160	0
454	20250325	113700	139437295	4160	4145	4160	4145	351
455	20250325	113600	137982385	4155	4155	4155	4155	700
456	20250325	113500	135073885	4155	4155	4155	4155	0
457	20250325	113400	135073885	4155	4155	4155	4155	0
458	20250325	113300	135073885	4155	4155	4155	4155	0
459	20250325	113200	135073885	4155	4155	4155	4155	1
460	20250325	113100	135069730	4150	4150	4150	4150	60
461	20250325	113000	134820730	4150	4150	4150	4150	0
462	20250325	112900	134820730	4150	4150	4150	4150	0
463	20250325	112800	134820730	4150	4150	4150	4150	2
464	20250325	112700	134812430	4150	4150	4150	4150	0
465	20250325	112600	134812430	4150	4150	4150	4150	130
466	20250325	112500	134272930	4150	4150	4150	4150	0
467	20250325	112400	134272930	4150	4150	4150	4150	1
468	20250325	112300	134268780	4145	4145	4145	4145	3
469	20250325	112200	134256345	4150	4145	4150	4145	456
470	20250325	112100	132366190	4150	4150	4155	4140	258
471	20250325	112000	131297735	4150	4150	4150	4140	1200
472	20250325	111900	126327210	4170	4170	4170	4170	0
473	20250325	111800	126327210	4170	4170	4170	4170	4
474	20250325	111700	126310530	4155	4155	4170	4145	918
475	20250325	111600	122501320	4170	4170	4170	4170	1
476	20250325	111500	122497150	4145	4150	4150	4145	1407
477	20250325	111400	116662685	4170	4170	4170	4170	0
478	20250325	111300	116662685	4170	4170	4170	4170	0
479	20250325	111200	116662685	4170	4155	4170	4155	724
480	20250325	111100	113654450	4170	4160	4170	4160	4
481	20250325	111000	113637800	4170	4170	4170	4170	0
482	20250325	110900	113637800	4170	4170	4170	4170	0
483	20250325	110800	113637800	4170	4170	4170	4170	1
484	20250325	110700	113633630	4150	4170	4170	4150	10637
485	20250325	110600	69411735	4180	4180	4180	4175	5
486	20250325	110500	69390845	4170	4170	4170	4170	0
487	20250325	110400	69390845	4170	4175	4175	4170	256
488	20250325	110300	68323295	4180	4180	4180	4180	0
489	20250325	110200	68323295	4180	4175	4180	4170	29
490	20250325	110100	68202240	4180	4180	4180	4170	3443
491	20250325	110000	53829615	4190	4190	4190	4190	0
492	20250325	105900	53829615	4190	4190	4190	4190	0
493	20250325	105800	53829615	4190	4190	4190	4190	0
494	20250325	105700	53829615	4190	4190	4190	4190	0
495	20250325	105600	53829615	4190	4190	4190	4190	0
496	20250325	105500	53829615	4190	4190	4190	4190	0
497	20250325	105400	53829615	4190	4190	4190	4190	0
498	20250325	105300	53829615	4190	4190	4190	4190	0
499	20250325	105200	53829615	4190	4190	4190	4190	0
500	20250325	105100	53829615	4190	4190	4190	4190	0
501	20250325	105000	53829615	4190	4190	4190	4190	0
502	20250325	104900	53829615	4190	4190	4190	4190	0
503	20250325	104800	53829615	4190	4190	4190	4190	0
504	20250325	104700	53829615	4190	4190	4190	4190	0
505	20250325	104600	53829615	4190	4190	4190	4190	0
506	20250325	104500	53829615	4190	4190	4190	4190	50
507	20250325	104400	53620115	4190	4190	4190	4190	0
508	20250325	104300	53620115	4190	4190	4190	4190	0
509	20250325	104200	53620115	4190	4190	4190	4190	0
510	20250325	104100	53620115	4190	4190	4190	4190	0
511	20250325	104000	53620115	4190	4190	4190	4190	505
512	20250325	103900	51504165	4190	4190	4190	4190	0
513	20250325	103800	51504165	4190	4190	4190	4190	0
514	20250325	103700	51504165	4190	4190	4190	4190	0
515	20250325	103600	51504165	4190	4190	4190	4190	0
516	20250325	103500	51504165	4190	4190	4190	4190	1
517	20250325	103400	51499975	4185	4185	4185	4185	0
518	20250325	103300	51499975	4185	4185	4185	4185	0
519	20250325	103200	51499975	4185	4185	4185	4185	1
520	20250325	103100	51495790	4190	4190	4190	4190	1
521	20250325	103000	51491600	4185	4185	4185	4185	56
522	20250325	102900	51257240	4185	4185	4185	4185	96
523	20250325	102800	50855480	4185	4185	4185	4185	0
524	20250325	102700	50855480	4185	4185	4185	4185	0
525	20250325	102600	50855480	4185	4185	4185	4185	0
526	20250325	102500	50855480	4185	4185	4185	4185	0
527	20250325	102400	50855480	4185	4185	4185	4185	0
528	20250325	102300	50855480	4185	4185	4185	4185	0
529	20250325	102200	50855480	4185	4185	4185	4185	0
530	20250325	102100	50855480	4185	4185	4185	4185	0
531	20250325	102000	50855480	4185	4185	4185	4185	0
532	20250325	101900	50855480	4185	4185	4185	4185	40
533	20250325	101800	50688080	4185	4185	4185	4185	0
534	20250325	101700	50688080	4185	4185	4185	4185	2
535	20250325	101600	50679710	4190	4190	4190	4190	0
536	20250325	101500	50679710	4190	4190	4190	4190	0
537	20250325	101400	50679710	4190	4190	4190	4190	0
538	20250325	101300	50679710	4190	4190	4190	4190	0
539	20250325	101200	50679710	4190	4190	4190	4190	0
540	20250325	101100	50679710	4190	4190	4190	4190	1
541	20250325	101000	50675520	4170	4180	4180	4170	6250
542	20250325	100900	24594900	4190	4190	4190	4190	0
543	20250325	100800	24594900	4190	4190	4190	4190	0
544	20250325	100700	24594900	4190	4190	4190	4190	0
545	20250325	100600	24594900	4190	4190	4190	4190	0
546	20250325	100500	24594900	4190	4185	4190	4185	50
547	20250325	100400	24385490	4190	4190	4190	4190	0
548	20250325	100300	24385490	4190	4190	4190	4190	30
549	20250325	100200	24259790	4190	4190	4190	4190	20
550	20250325	100100	24175990	4200	4200	4200	4200	5
551	20250325	100000	24154990	4200	4200	4200	4200	0
552	20250325	095900	24154990	4200	4200	4200	4200	0
553	20250325	095800	24154990	4200	4200	4200	4200	0
554	20250325	095700	24154990	4200	4200	4200	4200	0
555	20250325	095600	24154990	4200	4200	4200	4200	0
556	20250325	095500	24154990	4200	4200	4200	4200	0
557	20250325	095400	24154990	4200	4200	4200	4200	0
558	20250325	095300	24154990	4200	4200	4200	4200	0
559	20250325	095200	24154990	4200	4200	4200	4200	0
560	20250325	095100	24154990	4200	4200	4200	4200	0
561	20250325	095000	24154990	4200	4200	4200	4200	0
562	20250325	094900	24154990	4200	4200	4200	4200	0
563	20250325	094800	24154990	4200	4200	4200	4200	0
564	20250325	094700	24154990	4200	4200	4200	4200	0
565	20250325	094600	24154990	4200	4200	4200	4200	1
566	20250325	094500	24150790	4200	4200	4200	4200	1
567	20250325	094400	24146590	4190	4190	4190	4190	1
568	20250325	094300	24142400	4190	4190	4190	4190	0
569	20250325	094200	24142400	4190	4190	4190	4190	0
570	20250325	094100	24142400	4190	4190	4190	4190	0
571	20250325	094000	24142400	4190	4190	4190	4190	681
572	20250325	093900	21289010	4190	4190	4190	4190	70
573	20250325	093800	20995710	4205	4205	4205	4205	0
574	20250325	093700	20995710	4205	4205	4205	4205	0
575	20250325	093600	20995710	4205	4205	4205	4205	0
576	20250325	093500	20995710	4205	4205	4205	4205	0
577	20250325	093400	20995710	4205	4205	4205	4205	1
578	20250325	093300	20991505	4165	4165	4165	4165	0
579	20250325	093200	20991505	4165	4165	4165	4165	0
580	20250325	093100	20991505	4165	4165	4165	4165	0
581	20250325	093000	20991505	4165	4170	4170	4165	641
582	20250325	092900	18319895	4170	4170	4170	4170	0
583	20250325	092800	18319895	4170	4170	4170	4170	0
584	20250325	092700	18319895	4170	4170	4170	4170	0
585	20250325	092600	18319895	4170	4170	4170	4170	0
586	20250325	092500	18319895	4170	4170	4170	4170	0
587	20250325	092400	18319895	4170	4170	4170	4170	324
588	20250325	092300	16968815	4175	4180	4180	4175	1331
589	20250325	092200	11410140	4185	4195	4195	4185	1037
590	20250325	092100	7068085	4195	4195	4195	4195	0
591	20250325	092000	7068085	4195	4195	4195	4195	0
592	20250325	091900	7068085	4195	4195	4195	4195	0
593	20250325	091800	7068085	4195	4195	4195	4195	0
594	20250325	091700	7068085	4195	4200	4200	4195	34
595	20250325	091600	6925450	4215	4215	4215	4215	0
596	20250325	091500	6925450	4215	4215	4215	4215	0
597	20250325	091400	6925450	4215	4215	4215	4215	1
598	20250325	091300	6921235	4225	4220	4225	4220	140
599	20250325	091200	6330035	4190	4190	4190	4190	0
600	20250325	091100	6330035	4190	4190	4190	4190	61
601	20250325	091000	6074445	4185	4190	4190	4185	543
602	20250325	090900	3801685	4225	4225	4225	4225	1
603	20250325	090800	3797460	4200	4200	4200	4200	0
604	20250325	090700	3797460	4200	4215	4215	4200	411
605	20250325	090600	2071200	4225	4225	4225	4225	0
606	20250325	090500	2071200	4225	4225	4225	4225	0
607	20250325	090400	2071200	4225	4225	4225	4225	0
608	20250325	090300	2071200	4225	4225	4225	4225	0
609	20250325	090200	2071200	4225	4225	4225	4225	0
610	20250325	090100	2071200	4225	4225	4225	4225	0
611	20250325	090000	2071200	4225	4200	4225	4200	493