KissMeData/023900/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	190800	34239460	8880	8880	8880	8880	177
3	20250325	190700	34239460	8880	8880	8880	8880	0
4	20250325	190600	34239460	8880	8880	8880	8880	0
5	20250325	190500	34239460	8880	8880	8880	8880	0
6	20250325	190400	34239460	8880	8880	8880	8880	0
7	20250325	190300	34239460	8880	8880	8880	8880	0
8	20250325	190200	34239460	8880	8880	8880	8880	0
9	20250325	190100	34239460	8880	8880	8880	8880	0
10	20250325	190000	34239460	8880	8880	8880	8880	0
11	20250325	185900	34239460	8880	8880	8880	8880	0
12	20250325	185800	34239460	8880	8880	8880	8880	0
13	20250325	185700	34239460	8880	8880	8880	8880	0
14	20250325	185600	34239460	8880	8880	8880	8880	0
15	20250325	185500	34239460	8880	8880	8880	8880	0
16	20250325	185400	34239460	8880	8880	8880	8880	0
17	20250325	185300	34239460	8880	8880	8880	8880	0
18	20250325	185200	34239460	8880	8880	8880	8880	0
19	20250325	185100	34239460	8880	8880	8880	8880	0
20	20250325	185000	34239460	8880	8880	8880	8880	0
21	20250325	184900	34239460	8880	8880	8880	8880	0
22	20250325	184800	34239460	8880	8880	8880	8880	0
23	20250325	184700	34239460	8880	8880	8880	8880	0
24	20250325	184600	34239460	8880	8880	8880	8880	0
25	20250325	184500	34239460	8880	8880	8880	8880	0
26	20250325	184400	34239460	8880	8880	8880	8880	0
27	20250325	184300	34239460	8880	8880	8880	8880	0
28	20250325	184200	34239460	8880	8880	8880	8880	0
29	20250325	184100	34239460	8880	8880	8880	8880	0
30	20250325	184000	34239460	8880	8880	8880	8880	0
31	20250325	183900	34239460	8880	8880	8880	8880	0
32	20250325	183800	34239460	8880	8880	8880	8880	177
33	20250325	183700	34239460	8880	8880	8880	8880	0
34	20250325	183600	34239460	8880	8880	8880	8880	0
35	20250325	183500	34239460	8880	8880	8880	8880	0
36	20250325	183400	34239460	8880	8880	8880	8880	0
37	20250325	183300	34239460	8880	8880	8880	8880	0
38	20250325	183200	34239460	8880	8880	8880	8880	0
39	20250325	183100	34239460	8880	8880	8880	8880	0
40	20250325	183000	34239460	8880	8880	8880	8880	0
41	20250325	182900	34239460	8880	8880	8880	8880	0
42	20250325	182800	34239460	8880	8880	8880	8880	0
43	20250325	182700	34239460	8880	8880	8880	8880	0
44	20250325	182600	34239460	8880	8880	8880	8880	0
45	20250325	182500	34239460	8880	8880	8880	8880	0
46	20250325	182400	34239460	8880	8880	8880	8880	0
47	20250325	182300	34239460	8880	8880	8880	8880	0
48	20250325	182200	34239460	8880	8880	8880	8880	0
49	20250325	182100	34239460	8880	8880	8880	8880	0
50	20250325	182000	34239460	8880	8880	8880	8880	0
51	20250325	181900	34239460	8880	8880	8880	8880	0
52	20250325	181800	34239460	8880	8880	8880	8880	0
53	20250325	181700	34239460	8880	8880	8880	8880	0
54	20250325	181600	34239460	8880	8880	8880	8880	0
55	20250325	181500	34239460	8880	8880	8880	8880	0
56	20250325	181400	34239460	8880	8880	8880	8880	0
57	20250325	181300	34239460	8880	8880	8880	8880	0
58	20250325	181200	34239460	8880	8880	8880	8880	0
59	20250325	181100	34239460	8880	8880	8880	8880	0
60	20250325	181000	34239460	8880	8880	8880	8880	0
61	20250325	180900	34239460	8880	8880	8880	8880	0
62	20250325	180800	34239460	8880	8880	8880	8880	177
63	20250325	180700	34239460	8880	8880	8880	8880	0
64	20250325	180600	34239460	8880	8880	8880	8880	0
65	20250325	180500	34239460	8880	8880	8880	8880	0
66	20250325	180400	34239460	8880	8880	8880	8880	0
67	20250325	180300	34239460	8880	8880	8880	8880	0
68	20250325	180200	34239460	8880	8880	8880	8880	0
69	20250325	180100	34239460	8880	8880	8880	8880	0
70	20250325	180000	34239460	8880	8880	8880	8880	0
71	20250325	175900	34239460	8880	8880	8880	8880	0
72	20250325	175800	34239460	8880	8880	8880	8880	0
73	20250325	175700	34239460	8880	8880	8880	8880	0
74	20250325	175600	34239460	8880	8880	8880	8880	0
75	20250325	175500	34239460	8880	8880	8880	8880	0
76	20250325	175400	34239460	8880	8880	8880	8880	0
77	20250325	175300	34239460	8880	8880	8880	8880	0
78	20250325	175200	34239460	8880	8880	8880	8880	0
79	20250325	175100	34239460	8880	8880	8880	8880	0
80	20250325	175000	34239460	8880	8880	8880	8880	0
81	20250325	174900	34239460	8880	8880	8880	8880	0
82	20250325	174800	34239460	8880	8880	8880	8880	0
83	20250325	174700	34239460	8880	8880	8880	8880	0
84	20250325	174600	34239460	8880	8880	8880	8880	0
85	20250325	174500	34239460	8880	8880	8880	8880	0
86	20250325	174400	34239460	8880	8880	8880	8880	0
87	20250325	174300	34239460	8880	8880	8880	8880	0
88	20250325	174200	34239460	8880	8880	8880	8880	0
89	20250325	174100	34239460	8880	8880	8880	8880	0
90	20250325	174000	34239460	8880	8880	8880	8880	0
91	20250325	173900	34239460	8880	8880	8880	8880	0
92	20250325	173800	34239460	8880	8880	8880	8880	177
93	20250325	173700	34239460	8880	8880	8880	8880	0
94	20250325	173600	34239460	8880	8880	8880	8880	0
95	20250325	173500	34239460	8880	8880	8880	8880	0
96	20250325	173400	34239460	8880	8880	8880	8880	0
97	20250325	173300	34239460	8880	8880	8880	8880	0
98	20250325	173200	34239460	8880	8880	8880	8880	0
99	20250325	173100	34239460	8880	8880	8880	8880	0
100	20250325	173000	34239460	8880	8880	8880	8880	0
101	20250325	172900	34239460	8880	8880	8880	8880	0
102	20250325	172800	34239460	8880	8880	8880	8880	0
103	20250325	172700	34239460	8880	8880	8880	8880	0
104	20250325	172600	34239460	8880	8880	8880	8880	0
105	20250325	172500	34239460	8880	8880	8880	8880	0
106	20250325	172400	34239460	8880	8880	8880	8880	0
107	20250325	172300	34239460	8880	8880	8880	8880	0
108	20250325	172200	34239460	8880	8880	8880	8880	0
109	20250325	172100	34239460	8880	8880	8880	8880	0
110	20250325	172000	34239460	8880	8880	8880	8880	0
111	20250325	171900	34239460	8880	8880	8880	8880	0
112	20250325	171800	34239460	8880	8880	8880	8880	0
113	20250325	171700	34239460	8880	8880	8880	8880	0
114	20250325	171600	34239460	8880	8880	8880	8880	0
115	20250325	171500	34239460	8880	8880	8880	8880	0
116	20250325	171400	34239460	8880	8880	8880	8880	0
117	20250325	171300	34239460	8880	8880	8880	8880	0
118	20250325	171200	34239460	8880	8880	8880	8880	0
119	20250325	171100	34239460	8880	8880	8880	8880	0
120	20250325	171000	34239460	8880	8880	8880	8880	0
121	20250325	170900	34239460	8880	8880	8880	8880	0
122	20250325	170800	34239460	8880	8880	8880	8880	177
123	20250325	170700	34239460	8880	8880	8880	8880	0
124	20250325	170600	34239460	8880	8880	8880	8880	0
125	20250325	170500	34239460	8880	8880	8880	8880	0
126	20250325	170400	34239460	8880	8880	8880	8880	0
127	20250325	170300	34239460	8880	8880	8880	8880	0
128	20250325	170200	34239460	8880	8880	8880	8880	0
129	20250325	170100	34239460	8880	8880	8880	8880	0
130	20250325	170000	34239460	8880	8880	8880	8880	0
131	20250325	165900	34239460	8880	8880	8880	8880	0
132	20250325	165800	34239460	8880	8880	8880	8880	0
133	20250325	165700	34239460	8880	8880	8880	8880	0
134	20250325	165600	34239460	8880	8880	8880	8880	0
135	20250325	165500	34239460	8880	8880	8880	8880	0
136	20250325	165400	34239460	8880	8880	8880	8880	0
137	20250325	165300	34239460	8880	8880	8880	8880	0
138	20250325	165200	34239460	8880	8880	8880	8880	0
139	20250325	165100	34239460	8880	8880	8880	8880	0
140	20250325	165000	34239460	8880	8880	8880	8880	0
141	20250325	164900	34239460	8880	8880	8880	8880	0
142	20250325	164800	34239460	8880	8880	8880	8880	0
143	20250325	164700	34239460	8880	8880	8880	8880	0
144	20250325	164600	34239460	8880	8880	8880	8880	0
145	20250325	164500	34239460	8880	8880	8880	8880	0
146	20250325	164400	34239460	8880	8880	8880	8880	0
147	20250325	164300	34239460	8880	8880	8880	8880	0
148	20250325	164200	34239460	8880	8880	8880	8880	0
149	20250325	164100	34239460	8880	8880	8880	8880	0
150	20250325	164000	34239460	8880	8880	8880	8880	0
151	20250325	163900	34239460	8880	8880	8880	8880	0
152	20250325	163800	34239460	8880	8880	8880	8880	177
153	20250325	163700	34239460	8880	8880	8880	8880	0
154	20250325	163600	34239460	8880	8880	8880	8880	0
155	20250325	163500	34239460	8880	8880	8880	8880	0
156	20250325	163400	34239460	8880	8880	8880	8880	0
157	20250325	163300	34239460	8880	8880	8880	8880	0
158	20250325	163200	34239460	8880	8880	8880	8880	0
159	20250325	163100	34239460	8880	8880	8880	8880	0
160	20250325	163000	34239460	8880	8880	8880	8880	0
161	20250325	162900	34239460	8880	8880	8880	8880	0
162	20250325	162800	34239460	8880	8880	8880	8880	0
163	20250325	162700	34239460	8880	8880	8880	8880	0
164	20250325	162600	34239460	8880	8880	8880	8880	0
165	20250325	162500	34239460	8880	8880	8880	8880	0
166	20250325	162400	34239460	8880	8880	8880	8880	0
167	20250325	162300	34239460	8880	8880	8880	8880	0
168	20250325	162200	34239460	8880	8880	8880	8880	0
169	20250325	162100	34239460	8880	8880	8880	8880	0
170	20250325	162000	34239460	8880	8880	8880	8880	0
171	20250325	161900	34239460	8880	8880	8880	8880	0
172	20250325	161800	34239460	8880	8880	8880	8880	0
173	20250325	161700	34239460	8880	8880	8880	8880	0
174	20250325	161600	34239460	8880	8880	8880	8880	0
175	20250325	161500	34239460	8880	8880	8880	8880	0
176	20250325	161400	34239460	8880	8880	8880	8880	0
177	20250325	161300	34239460	8880	8880	8880	8880	0
178	20250325	161200	34239460	8880	8880	8880	8880	0
179	20250325	161100	34239460	8880	8880	8880	8880	0
180	20250325	161000	34239460	8880	8880	8880	8880	0
181	20250325	160900	34239460	8880	8880	8880	8880	0
182	20250325	160800	34239460	8880	8880	8880	8880	177
183	20250325	160700	34239460	8880	8880	8880	8880	0
184	20250325	160600	34239460	8880	8880	8880	8880	0
185	20250325	160500	34239460	8880	8880	8880	8880	0
186	20250325	160400	34239460	8880	8880	8880	8880	0
187	20250325	160300	34239460	8880	8880	8880	8880	0
188	20250325	160200	34239460	8880	8880	8880	8880	0
189	20250325	160100	34239460	8880	8880	8880	8880	0
190	20250325	160000	34239460	8880	8880	8880	8880	0
191	20250325	155900	34239460	8880	8880	8880	8880	0
192	20250325	155800	34239460	8880	8880	8880	8880	0
193	20250325	155700	34239460	8880	8880	8880	8880	0
194	20250325	155600	34239460	8880	8880	8880	8880	0
195	20250325	155500	34239460	8880	8880	8880	8880	0
196	20250325	155400	34239460	8880	8880	8880	8880	0
197	20250325	155300	34239460	8880	8880	8880	8880	0
198	20250325	155200	34239460	8880	8880	8880	8880	0
199	20250325	155100	34239460	8880	8880	8880	8880	0
200	20250325	155000	34239460	8880	8880	8880	8880	0
201	20250325	154900	34239460	8880	8880	8880	8880	0
202	20250325	154800	34239460	8880	8880	8880	8880	0
203	20250325	154700	34239460	8880	8880	8880	8880	0
204	20250325	154600	34239460	8880	8880	8880	8880	0
205	20250325	154500	34239460	8880	8880	8880	8880	0
206	20250325	154400	34239460	8880	8880	8880	8880	0
207	20250325	154300	34239460	8880	8880	8880	8880	0
208	20250325	154200	34239460	8880	8880	8880	8880	0
209	20250325	154100	34239460	8880	8880	8880	8880	0
210	20250325	154000	34239460	8880	8880	8880	8880	0
211	20250325	153900	34239460	8880	8880	8880	8880	0
212	20250325	153800	34239460	8880	8880	8880	8880	177
213	20250325	153700	34239460	8880	8880	8880	8880	0
214	20250325	153600	34239460	8880	8880	8880	8880	0
215	20250325	153500	34239460	8880	8880	8880	8880	0
216	20250325	153400	34239460	8880	8880	8880	8880	0
217	20250325	153300	34239460	8880	8880	8880	8880	0
218	20250325	153200	34239460	8880	8880	8880	8880	0
219	20250325	153100	34239460	8880	8880	8880	8880	0
220	20250325	153000	34239460	8880	8880	8880	8880	177
221	20250325	152900	32667700	8860	8860	8860	8860	0
222	20250325	152800	32667700	8860	8860	8860	8860	0
223	20250325	152700	32667700	8860	8860	8860	8860	0
224	20250325	152600	32667700	8860	8860	8860	8860	0
225	20250325	152500	32667700	8860	8860	8860	8860	0
226	20250325	152400	32667700	8860	8860	8860	8860	0
227	20250325	152300	32667700	8860	8860	8860	8860	0
228	20250325	152200	32667700	8860	8860	8860	8860	0
229	20250325	152100	32667700	8860	8860	8860	8860	0
230	20250325	152000	32667700	8860	8860	8860	8860	0
231	20250325	151900	32667700	8860	8860	8920	8860	101
232	20250325	151800	31770760	8860	8860	8860	8860	3
233	20250325	151700	31744180	8860	8860	8860	8860	2
234	20250325	151600	31726460	8860	8860	8860	8860	17
235	20250325	151500	31575840	8880	8880	8880	8880	0
236	20250325	151400	31575840	8880	8880	8880	8880	0
237	20250325	151300	31575840	8880	8880	8880	8880	0
238	20250325	151200	31575840	8880	8880	8880	8880	0
239	20250325	151100	31575840	8880	8880	8880	8880	0
240	20250325	151000	31575840	8880	8880	8880	8880	0
241	20250325	150900	31575840	8880	8880	8880	8880	0
242	20250325	150800	31575840	8880	8880	8880	8880	0
243	20250325	150700	31575840	8880	8880	8880	8880	0
244	20250325	150600	31575840	8880	8880	8880	8880	0
245	20250325	150500	31575840	8880	8880	8880	8880	1
246	20250325	150400	31566960	8870	8870	8870	8870	0
247	20250325	150300	31566960	8870	8870	8870	8870	0
248	20250325	150200	31566960	8870	8870	8870	8870	0
249	20250325	150100	31566960	8870	8870	8870	8870	12
250	20250325	150000	31460520	8860	8860	8860	8860	4
251	20250325	145900	31425080	8860	8860	8860	8860	0
252	20250325	145800	31425080	8860	8860	8860	8860	0
253	20250325	145700	31425080	8860	8860	8860	8860	0
254	20250325	145600	31425080	8860	8860	8860	8860	0
255	20250325	145500	31425080	8860	8860	8860	8860	1
256	20250325	145400	31416220	8840	8840	8840	8840	0
257	20250325	145300	31416220	8840	8840	8840	8840	0
258	20250325	145200	31416220	8840	8840	8840	8840	0
259	20250325	145100	31416220	8840	8840	8840	8840	0
260	20250325	145000	31416220	8840	8840	8840	8840	0
261	20250325	144900	31416220	8840	8840	8840	8840	0
262	20250325	144800	31416220	8840	8840	8840	8840	0
263	20250325	144700	31416220	8840	8860	8860	8840	11
264	20250325	144600	31318780	8850	8850	8850	8850	0
265	20250325	144500	31318780	8850	8850	8850	8850	1
266	20250325	144400	31309930	8850	8850	8850	8840	5
267	20250325	144300	31265690	8850	8850	8850	8850	0
268	20250325	144200	31265690	8850	8850	8850	8850	0
269	20250325	144100	31265690	8850	8850	8850	8850	1
270	20250325	144000	31256840	8840	8850	8850	8840	2
271	20250325	143900	31239150	8850	8850	8850	8850	0
272	20250325	143800	31239150	8850	8850	8850	8850	0
273	20250325	143700	31239150	8850	8850	8850	8850	0
274	20250325	143600	31239150	8850	8850	8850	8850	4
275	20250325	143500	31203750	8840	8840	8840	8840	0
276	20250325	143400	31203750	8840	8840	8840	8840	4
277	20250325	143300	31168390	8840	8840	8840	8840	0
278	20250325	143200	31168390	8840	8840	8840	8840	0
279	20250325	143100	31168390	8840	8840	8840	8840	0
280	20250325	143000	31168390	8840	8840	8840	8840	0
281	20250325	142900	31168390	8840	8850	8850	8840	277
282	20250325	142800	28717990	8850	8850	8860	8850	5
283	20250325	142700	28673720	8860	8860	8860	8860	0
284	20250325	142600	28673720	8860	8860	8860	8860	0
285	20250325	142500	28673720	8860	8860	8860	8860	0
286	20250325	142400	28673720	8860	8860	8860	8860	0
287	20250325	142300	28673720	8860	8860	8860	8860	0
288	20250325	142200	28673720	8860	8860	8860	8860	0
289	20250325	142100	28673720	8860	8860	8860	8860	0
290	20250325	142000	28673720	8860	8860	8860	8860	0
291	20250325	141900	28673720	8860	8860	8860	8860	0
292	20250325	141800	28673720	8860	8860	8860	8860	0
293	20250325	141700	28673720	8860	8860	8860	8860	0
294	20250325	141600	28673720	8860	8860	8860	8860	0
295	20250325	141500	28673720	8860	8860	8860	8860	7
296	20250325	141400	28611700	8860	8860	8860	8860	0
297	20250325	141300	28611700	8860	8860	8860	8860	0
298	20250325	141200	28611700	8860	8860	8860	8860	0
299	20250325	141100	28611700	8860	8860	8860	8860	0
300	20250325	141000	28611700	8860	8860	8860	8860	0
301	20250325	140900	28611700	8860	8860	8860	8860	0
302	20250325	140800	28611700	8860	8860	8860	8860	0
303	20250325	140700	28611700	8860	8860	8860	8860	0
304	20250325	140600	28611700	8860	8860	8860	8860	0
305	20250325	140500	28611700	8860	8860	8860	8860	0
306	20250325	140400	28611700	8860	8860	8860	8860	0
307	20250325	140300	28611700	8860	8860	8860	8860	45
308	20250325	140200	28213000	8850	8850	8850	8850	0
309	20250325	140100	28213000	8850	8850	8850	8850	0
310	20250325	140000	28213000	8850	8850	8850	8850	0
311	20250325	135900	28213000	8850	8850	8850	8850	0
312	20250325	135800	28213000	8850	8850	8850	8850	0
313	20250325	135700	28213000	8850	8850	8850	8850	0
314	20250325	135600	28213000	8850	8850	8850	8850	0
315	20250325	135500	28213000	8850	8850	8850	8850	0
316	20250325	135400	28213000	8850	8850	8850	8850	0
317	20250325	135300	28213000	8850	8850	8850	8850	201
318	20250325	135200	26434150	8850	8850	8850	8850	0
319	20250325	135100	26434150	8850	8850	8850	8850	0
320	20250325	135000	26434150	8850	8850	8850	8850	0
321	20250325	134900	26434150	8850	8850	8850	8850	0
322	20250325	134800	26434150	8850	8850	8850	8850	0
323	20250325	134700	26434150	8850	8850	8850	8850	0
324	20250325	134600	26434150	8850	8850	8850	8850	0
325	20250325	134500	26434150	8850	8850	8850	8850	0
326	20250325	134400	26434150	8850	8850	8850	8850	0
327	20250325	134300	26434150	8850	8860	8860	8850	37
328	20250325	134200	26106360	8860	8860	8860	8860	0
329	20250325	134100	26106360	8860	8860	8860	8860	0
330	20250325	134000	26106360	8860	8860	8860	8860	0
331	20250325	133900	26106360	8860	8860	8860	8860	1
332	20250325	133800	26097500	8860	8860	8860	8860	0
333	20250325	133700	26097500	8860	8860	8860	8860	0
334	20250325	133600	26097500	8860	8860	8860	8860	0
335	20250325	133500	26097500	8860	8860	8860	8860	0
336	20250325	133400	26097500	8860	8860	8860	8860	0
337	20250325	133300	26097500	8860	8860	8860	8860	0
338	20250325	133200	26097500	8860	8860	8860	8860	1
339	20250325	133100	26088640	8860	8860	8860	8860	0
340	20250325	133000	26088640	8860	8860	8860	8860	4
341	20250325	132900	26053200	8860	8860	8860	8860	0
342	20250325	132800	26053200	8860	8860	8860	8860	0
343	20250325	132700	26053200	8860	8860	8860	8860	1
344	20250325	132600	26044340	8860	8860	8860	8860	0
345	20250325	132500	26044340	8860	8860	8860	8860	0
346	20250325	132400	26044340	8860	8860	8860	8860	0
347	20250325	132300	26044340	8860	8860	8860	8860	0
348	20250325	132200	26044340	8860	8860	8860	8860	0
349	20250325	132100	26044340	8860	8860	8860	8860	0
350	20250325	132000	26044340	8860	8860	8860	8860	0
351	20250325	131900	26044340	8860	8860	8860	8860	0
352	20250325	131800	26044340	8860	8860	8860	8860	0
353	20250325	131700	26044340	8860	8860	8860	8860	0
354	20250325	131600	26044340	8860	8860	8860	8860	0
355	20250325	131500	26044340	8860	8860	8860	8860	0
356	20250325	131400	26044340	8860	8860	8860	8860	0
357	20250325	131300	26044340	8860	8860	8860	8860	0
358	20250325	131200	26044340	8860	8860	8860	8860	0
359	20250325	131100	26044340	8860	8860	8860	8860	6
360	20250325	131000	25991180	8850	8860	8860	8850	15
361	20250325	130900	25858300	8860	8860	8860	8860	0
362	20250325	130800	25858300	8860	8860	8860	8860	0
363	20250325	130700	25858300	8860	8860	8860	8860	0
364	20250325	130600	25858300	8860	8860	8860	8860	0
365	20250325	130500	25858300	8860	8860	8860	8860	0
366	20250325	130400	25858300	8860	8860	8860	8860	0
367	20250325	130300	25858300	8860	8860	8860	8860	0
368	20250325	130200	25858300	8860	8860	8860	8860	0
369	20250325	130100	25858300	8860	8860	8860	8860	0
370	20250325	130000	25858300	8860	8860	8860	8860	0
371	20250325	125900	25858300	8860	8860	8860	8860	0
372	20250325	125800	25858300	8860	8860	8860	8860	0
373	20250325	125700	25858300	8860	8860	8860	8860	0
374	20250325	125600	25858300	8860	8860	8860	8860	0
375	20250325	125500	25858300	8860	8860	8860	8860	3
376	20250325	125400	25831720	8850	8850	8850	8850	0
377	20250325	125300	25831720	8850	8850	8850	8850	0
378	20250325	125200	25831720	8850	8850	8850	8850	0
379	20250325	125100	25831720	8850	8850	8850	8850	0
380	20250325	125000	25831720	8850	8850	8850	8850	0
381	20250325	124900	25831720	8850	8850	8850	8850	0
382	20250325	124800	25831720	8850	8850	8850	8850	0
383	20250325	124700	25831720	8850	8850	8850	8850	0
384	20250325	124600	25831720	8850	8850	8850	8850	0
385	20250325	124500	25831720	8850	8850	8850	8850	0
386	20250325	124400	25831720	8850	8850	8850	8850	0
387	20250325	124300	25831720	8850	8850	8850	8850	0
388	20250325	124200	25831720	8850	8850	8850	8850	0
389	20250325	124100	25831720	8850	8850	8850	8850	0
390	20250325	124000	25831720	8850	8850	8850	8850	0
391	20250325	123900	25831720	8850	8860	8860	8850	9
392	20250325	123800	25752020	8850	8850	8850	8850	0
393	20250325	123700	25752020	8850	8850	8850	8850	0
394	20250325	123600	25752020	8850	8850	8850	8850	0
395	20250325	123500	25752020	8850	8850	8850	8850	0
396	20250325	123400	25752020	8850	8850	8850	8850	0
397	20250325	123300	25752020	8850	8850	8850	8850	0
398	20250325	123200	25752020	8850	8850	8850	8850	0
399	20250325	123100	25752020	8850	8850	8850	8850	0
400	20250325	123000	25752020	8850	8850	8850	8850	17
401	20250325	122900	25601570	8850	8850	8850	8850	0
402	20250325	122800	25601570	8850	8850	8850	8850	0
403	20250325	122700	25601570	8850	8850	8850	8850	0
404	20250325	122600	25601570	8850	8860	8860	8850	53
405	20250325	122500	25132500	8850	8850	8850	8850	0
406	20250325	122400	25132500	8850	8850	8850	8850	0
407	20250325	122300	25132500	8850	8850	8850	8850	0
408	20250325	122200	25132500	8850	8850	8850	8850	0
409	20250325	122100	25132500	8850	8850	8850	8850	0
410	20250325	122000	25132500	8850	8860	8860	8850	120
411	20250325	121900	24069430	8850	8850	8850	8850	0
412	20250325	121800	24069430	8850	8850	8850	8850	0
413	20250325	121700	24069430	8850	8850	8850	8850	2
414	20250325	121600	24051730	8860	8850	8860	8850	8
415	20250325	121500	23980890	8860	8860	8860	8860	0
416	20250325	121400	23980890	8860	8860	8860	8860	0
417	20250325	121300	23980890	8860	8860	8860	8860	0
418	20250325	121200	23980890	8860	8860	8860	8860	1
419	20250325	121100	23972030	8860	8860	8860	8860	0
420	20250325	121000	23972030	8860	8860	8860	8860	0
421	20250325	120900	23972030	8860	8860	8860	8860	0
422	20250325	120800	23972030	8860	8860	8860	8860	0
423	20250325	120700	23972030	8860	8860	8860	8860	0
424	20250325	120600	23972030	8860	8860	8860	8860	0
425	20250325	120500	23972030	8860	8860	8860	8860	0
426	20250325	120400	23972030	8860	8860	8860	8860	0
427	20250325	120300	23972030	8860	8860	8860	8860	0
428	20250325	120200	23972030	8860	8860	8860	8860	0
429	20250325	120100	23972030	8860	8860	8860	8860	0
430	20250325	120000	23972030	8860	8860	8860	8860	0
431	20250325	115900	23972030	8860	8860	8860	8860	0
432	20250325	115800	23972030	8860	8860	8860	8860	0
433	20250325	115700	23972030	8860	8860	8860	8860	0
434	20250325	115600	23972030	8860	8860	8860	8860	0
435	20250325	115500	23972030	8860	8860	8860	8860	0
436	20250325	115400	23972030	8860	8860	8860	8860	0
437	20250325	115300	23972030	8860	8860	8860	8860	0
438	20250325	115200	23972030	8860	8860	8860	8860	0
439	20250325	115100	23972030	8860	8860	8860	8860	0
440	20250325	115000	23972030	8860	8860	8860	8860	0
441	20250325	114900	23972030	8860	8860	8860	8860	0
442	20250325	114800	23972030	8860	8860	8860	8860	0
443	20250325	114700	23972030	8860	8860	8860	8860	0
444	20250325	114600	23972030	8860	8860	8860	8860	0
445	20250325	114500	23972030	8860	8860	8860	8860	0
446	20250325	114400	23972030	8860	8860	8860	8860	0
447	20250325	114300	23972030	8860	8860	8860	8860	0
448	20250325	114200	23972030	8860	8860	8860	8860	10
449	20250325	114100	23883430	8860	8860	8860	8860	0
450	20250325	114000	23883430	8860	8860	8860	8860	0
451	20250325	113900	23883430	8860	8860	8860	8860	4
452	20250325	113800	23847990	8860	8850	8860	8850	6
453	20250325	113700	23794880	8840	8840	8840	8840	2
454	20250325	113600	23777200	8840	8840	8840	8840	0
455	20250325	113500	23777200	8840	8840	8840	8840	0
456	20250325	113400	23777200	8840	8840	8840	8840	0
457	20250325	113300	23777200	8840	8840	8840	8840	1
458	20250325	113200	23768360	8840	8840	8840	8840	0
459	20250325	113100	23768360	8840	8840	8840	8840	0
460	20250325	113000	23768360	8840	8840	8840	8840	0
461	20250325	112900	23768360	8840	8840	8840	8840	1
462	20250325	112800	23759520	8840	8840	8840	8840	0
463	20250325	112700	23759520	8840	8840	8840	8840	0
464	20250325	112600	23759520	8840	8840	8840	8840	1
465	20250325	112500	23750680	8840	8840	8840	8840	0
466	20250325	112400	23750680	8840	8840	8840	8840	0
467	20250325	112300	23750680	8840	8840	8840	8840	0
468	20250325	112200	23750680	8840	8840	8840	8840	1
469	20250325	112100	23741840	8850	8850	8850	8850	0
470	20250325	112000	23741840	8850	8850	8850	8850	0
471	20250325	111900	23741840	8850	8850	8850	8850	0
472	20250325	111800	23741840	8850	8850	8850	8850	0
473	20250325	111700	23741840	8850	8850	8850	8850	0
474	20250325	111600	23741840	8850	8850	8850	8850	0
475	20250325	111500	23741840	8850	8850	8850	8850	2
476	20250325	111400	23724140	8840	8840	8840	8840	0
477	20250325	111300	23724140	8840	8850	8850	8840	98
478	20250325	111200	22857620	8850	8850	8850	8850	0
479	20250325	111100	22857620	8850	8850	8850	8850	14
480	20250325	111000	22733720	8850	8850	8850	8850	1
481	20250325	110900	22724870	8850	8850	8850	8850	1
482	20250325	110800	22716020	8850	8850	8850	8850	0
483	20250325	110700	22716020	8850	8850	8850	8850	0
484	20250325	110600	22716020	8850	8860	8860	8850	3
485	20250325	110500	22689450	8850	8850	8850	8850	0
486	20250325	110400	22689450	8850	8850	8850	8850	0
487	20250325	110300	22689450	8850	8850	8850	8850	1
488	20250325	110200	22680600	8850	8850	8850	8850	266
489	20250325	110100	20326500	8850	8860	8860	8850	335
490	20250325	110000	17358730	8860	8870	8870	8860	606
491	20250325	105900	11984110	8870	8870	8870	8870	21
492	20250325	105800	11797840	8870	8870	8870	8870	0
493	20250325	105700	11797840	8870	8880	8880	8870	290
494	20250325	105600	9223130	8880	8880	8880	8880	0
495	20250325	105500	9223130	8880	8880	8880	8880	1
496	20250325	105400	9214250	8880	8880	8880	8880	0
497	20250325	105300	9214250	8880	8880	8880	8880	99
498	20250325	105200	8335130	8880	8880	8880	8880	1
499	20250325	105100	8326250	8880	8880	8880	8880	0
500	20250325	105000	8326250	8880	8880	8880	8880	0
501	20250325	104900	8326250	8880	8880	8880	8880	1
502	20250325	104800	8317370	8890	8890	8890	8890	0
503	20250325	104700	8317370	8890	8890	8890	8890	10
504	20250325	104600	8228470	8880	8880	8880	8880	1
505	20250325	104500	8219590	8880	8880	8880	8880	0
506	20250325	104400	8219590	8880	8880	8880	8880	0
507	20250325	104300	8219590	8880	8880	8880	8880	1
508	20250325	104200	8210710	8880	8880	8880	8880	0
509	20250325	104100	8210710	8880	8880	8880	8880	0
510	20250325	104000	8210710	8880	8880	8880	8880	1
511	20250325	103900	8201830	8880	8880	8880	8880	0
512	20250325	103800	8201830	8880	8880	8880	8880	0
513	20250325	103700	8201830	8880	8880	8880	8880	1
514	20250325	103600	8192950	8880	8890	8890	8880	4
515	20250325	103500	8157420	8890	8890	8890	8890	0
516	20250325	103400	8157420	8890	8880	8890	8880	3
517	20250325	103300	8130760	8880	8880	8880	8880	0
518	20250325	103200	8130760	8880	8880	8880	8880	1
519	20250325	103100	8121880	8880	8880	8880	8880	0
520	20250325	103000	8121880	8880	8880	8880	8880	0
521	20250325	102900	8121880	8880	8880	8880	8880	1
522	20250325	102800	8113000	8890	8890	8890	8890	0
523	20250325	102700	8113000	8890	8890	8890	8890	0
524	20250325	102600	8113000	8890	8890	8890	8890	0
525	20250325	102500	8113000	8890	8890	8890	8890	12
526	20250325	102400	8006320	8890	8890	8890	8890	0
527	20250325	102300	8006320	8890	8890	8890	8890	0
528	20250325	102200	8006320	8890	8890	8890	8890	2
529	20250325	102100	7988540	8890	8890	8890	8890	0
530	20250325	102000	7988540	8890	8890	8890	8890	0
531	20250325	101900	7988540	8890	8890	8890	8890	0
532	20250325	101800	7988540	8890	8890	8890	8890	0
533	20250325	101700	7988540	8890	8890	8890	8890	0
534	20250325	101600	7988540	8890	8890	8890	8890	2
535	20250325	101500	7970760	8890	8890	8890	8890	0
536	20250325	101400	7970760	8890	8890	8890	8890	0
537	20250325	101300	7970760	8890	8900	8900	8890	10
538	20250325	101200	7881830	8900	8900	8900	8900	0
539	20250325	101100	7881830	8900	8900	8900	8900	1
540	20250325	101000	7872930	8890	8890	8890	8890	0
541	20250325	100900	7872930	8890	8890	8890	8890	0
542	20250325	100800	7872930	8890	8890	8890	8890	4
543	20250325	100700	7837370	8900	8900	8900	8900	0
544	20250325	100600	7837370	8900	8900	8900	8900	0
545	20250325	100500	7837370	8900	8900	8900	8900	0
546	20250325	100400	7837370	8900	8890	8900	8890	20
547	20250325	100300	7659390	8900	8900	8900	8900	0
548	20250325	100200	7659390	8900	8900	8900	8900	0
549	20250325	100100	7659390	8900	8900	8900	8900	0
550	20250325	100000	7659390	8900	8900	8900	8900	0
551	20250325	095900	7659390	8900	8900	8900	8900	2
552	20250325	095800	7641590	8900	8900	8900	8900	0
553	20250325	095700	7641590	8900	8880	8900	8880	40
554	20250325	095600	7286300	8870	8870	8870	8870	1
555	20250325	095500	7277430	8870	8870	8870	8870	0
556	20250325	095400	7277430	8870	8870	8870	8870	1
557	20250325	095300	7268560	8870	8870	8870	8870	4
558	20250325	095200	7233080	8870	8870	8870	8870	1
559	20250325	095100	7224210	8870	8880	8880	8870	6
560	20250325	095000	7170970	8870	8870	8870	8870	4
561	20250325	094900	7135490	8870	8870	8870	8870	12
562	20250325	094800	7029050	8870	8870	8870	8870	4
563	20250325	094700	6993570	8880	8880	8880	8880	1
564	20250325	094600	6984690	8880	8880	8880	8880	5
565	20250325	094500	6940290	8880	8880	8880	8880	6
566	20250325	094400	6887010	8880	8880	8880	8880	4
567	20250325	094300	6851490	8880	8890	8890	8880	305
568	20250325	094200	4142990	8900	8900	8900	8900	0
569	20250325	094100	4142990	8900	8900	8900	8900	14
570	20250325	094000	4018390	8900	8900	8900	8900	0
571	20250325	093900	4018390	8900	8900	8900	8900	0
572	20250325	093800	4018390	8900	8900	8900	8900	56
573	20250325	093700	3519990	8900	8900	8900	8900	1
574	20250325	093600	3511090	8890	8890	8890	8890	0
575	20250325	093500	3511090	8890	8890	8890	8890	0
576	20250325	093400	3511090	8890	8890	8890	8890	0
577	20250325	093300	3511090	8890	8890	8890	8890	0
578	20250325	093200	3511090	8890	8900	8900	8890	46
579	20250325	093100	3102090	8920	8920	8920	8920	0
580	20250325	093000	3102090	8920	8920	8920	8920	0
581	20250325	092900	3102090	8920	8920	8920	8920	0
582	20250325	092800	3102090	8920	8920	8920	8920	2
583	20250325	092700	3084250	8910	8910	8910	8910	100
584	20250325	092600	2193250	8920	8920	8920	8920	0
585	20250325	092500	2193250	8920	8920	8920	8920	0
586	20250325	092400	2193250	8920	8920	8920	8920	0
587	20250325	092300	2193250	8920	8920	8920	8920	0
588	20250325	092200	2193250	8920	8920	8920	8920	0
589	20250325	092100	2193250	8920	8920	8920	8920	0
590	20250325	092000	2193250	8920	8920	8920	8920	0
591	20250325	091900	2193250	8920	8920	8920	8920	0
592	20250325	091800	2193250	8920	8920	8920	8920	0
593	20250325	091700	2193250	8920	8920	8920	8920	0
594	20250325	091600	2193250	8920	8920	8920	8920	0
595	20250325	091500	2193250	8920	8920	8920	8920	0
596	20250325	091400	2193250	8920	8920	8920	8920	0
597	20250325	091300	2193250	8920	8920	8920	8920	0
598	20250325	091200	2193250	8920	8920	8920	8920	0
599	20250325	091100	2193250	8920	8920	8920	8920	1
600	20250325	091000	2184330	8890	8890	8890	8890	0
601	20250325	090900	2184330	8890	8890	8890	8890	0
602	20250325	090800	2184330	8890	8890	8890	8890	100
603	20250325	090700	1295330	8880	8880	8880	8880	31
604	20250325	090600	1020050	8870	8870	8870	8870	0
605	20250325	090500	1020050	8870	8870	8870	8870	0
606	20250325	090400	1020050	8870	8870	8870	8870	0
607	20250325	090300	1020050	8870	8870	8870	8870	0
608	20250325	090200	1020050	8870	8870	8870	8870	0
609	20250325	090100	1020050	8870	8870	8870	8870	0
610	20250325	090000	1020050	8870	8870	8870	8870	115