KissMeData/088390/min/candle-20250325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250325	195900	48189580	7880	7880	7880	7880	45
3	20250325	195800	48189580	7880	7880	7880	7880	0
4	20250325	195700	48189580	7880	7880	7880	7880	0
5	20250325	195600	48189580	7880	7880	7880	7880	0
6	20250325	195500	48189580	7880	7880	7880	7880	0
7	20250325	195400	48189580	7880	7880	7880	7880	0
8	20250325	195300	48189580	7880	7880	7880	7880	0
9	20250325	195200	48189580	7880	7880	7880	7880	0
10	20250325	195100	48189580	7880	7880	7880	7880	0
11	20250325	195000	48189580	7880	7880	7880	7880	0
12	20250325	194900	48189580	7880	7880	7880	7880	0
13	20250325	194800	48189580	7880	7880	7880	7880	0
14	20250325	194700	48189580	7880	7880	7880	7880	0
15	20250325	194600	48189580	7880	7880	7880	7880	0
16	20250325	194500	48189580	7880	7880	7880	7880	0
17	20250325	194400	48189580	7880	7880	7880	7880	0
18	20250325	194300	48189580	7880	7880	7880	7880	0
19	20250325	194200	48189580	7880	7880	7880	7880	0
20	20250325	194100	48189580	7880	7880	7880	7880	0
21	20250325	194000	48189580	7880	7880	7880	7880	0
22	20250325	193900	48189580	7880	7880	7880	7880	0
23	20250325	193800	48189580	7880	7880	7880	7880	0
24	20250325	193700	48189580	7880	7880	7880	7880	0
25	20250325	193600	48189580	7880	7880	7880	7880	0
26	20250325	193500	48189580	7880	7880	7880	7880	0
27	20250325	193400	48189580	7880	7880	7880	7880	0
28	20250325	193300	48189580	7880	7880	7880	7880	0
29	20250325	193200	48189580	7880	7880	7880	7880	0
30	20250325	193100	48189580	7880	7880	7880	7880	0
31	20250325	193000	48189580	7880	7880	7880	7880	0
32	20250325	192900	48189580	7880	7880	7880	7880	45
33	20250325	192800	48189580	7880	7880	7880	7880	0
34	20250325	192700	48189580	7880	7880	7880	7880	0
35	20250325	192600	48189580	7880	7880	7880	7880	0
36	20250325	192500	48189580	7880	7880	7880	7880	0
37	20250325	192400	48189580	7880	7880	7880	7880	0
38	20250325	192300	48189580	7880	7880	7880	7880	0
39	20250325	192200	48189580	7880	7880	7880	7880	0
40	20250325	192100	48189580	7880	7880	7880	7880	0
41	20250325	192000	48189580	7880	7880	7880	7880	0
42	20250325	191900	48189580	7880	7880	7880	7880	0
43	20250325	191800	48189580	7880	7880	7880	7880	0
44	20250325	191700	48189580	7880	7880	7880	7880	0
45	20250325	191600	48189580	7880	7880	7880	7880	0
46	20250325	191500	48189580	7880	7880	7880	7880	0
47	20250325	191400	48189580	7880	7880	7880	7880	0
48	20250325	191300	48189580	7880	7880	7880	7880	0
49	20250325	191200	48189580	7880	7880	7880	7880	0
50	20250325	191100	48189580	7880	7880	7880	7880	0
51	20250325	191000	48189580	7880	7880	7880	7880	0
52	20250325	190900	48189580	7880	7880	7880	7880	0
53	20250325	190800	48189580	7880	7880	7880	7880	0
54	20250325	190700	48189580	7880	7880	7880	7880	0
55	20250325	190600	48189580	7880	7880	7880	7880	0
56	20250325	190500	48189580	7880	7880	7880	7880	0
57	20250325	190400	48189580	7880	7880	7880	7880	0
58	20250325	190300	48189580	7880	7880	7880	7880	0
59	20250325	190200	48189580	7880	7880	7880	7880	0
60	20250325	190100	48189580	7880	7880	7880	7880	0
61	20250325	190000	48189580	7880	7880	7880	7880	0
62	20250325	185900	48189580	7880	7880	7880	7880	45
63	20250325	185800	48189580	7880	7880	7880	7880	0
64	20250325	185700	48189580	7880	7880	7880	7880	0
65	20250325	185600	48189580	7880	7880	7880	7880	0
66	20250325	185500	48189580	7880	7880	7880	7880	0
67	20250325	185400	48189580	7880	7880	7880	7880	0
68	20250325	185300	48189580	7880	7880	7880	7880	0
69	20250325	185200	48189580	7880	7880	7880	7880	0
70	20250325	185100	48189580	7880	7880	7880	7880	0
71	20250325	185000	48189580	7880	7880	7880	7880	0
72	20250325	184900	48189580	7880	7880	7880	7880	0
73	20250325	184800	48189580	7880	7880	7880	7880	0
74	20250325	184700	48189580	7880	7880	7880	7880	0
75	20250325	184600	48189580	7880	7880	7880	7880	0
76	20250325	184500	48189580	7880	7880	7880	7880	0
77	20250325	184400	48189580	7880	7880	7880	7880	0
78	20250325	184300	48189580	7880	7880	7880	7880	0
79	20250325	184200	48189580	7880	7880	7880	7880	0
80	20250325	184100	48189580	7880	7880	7880	7880	0
81	20250325	184000	48189580	7880	7880	7880	7880	0
82	20250325	183900	48189580	7880	7880	7880	7880	0
83	20250325	183800	48189580	7880	7880	7880	7880	0
84	20250325	183700	48189580	7880	7880	7880	7880	0
85	20250325	183600	48189580	7880	7880	7880	7880	0
86	20250325	183500	48189580	7880	7880	7880	7880	0
87	20250325	183400	48189580	7880	7880	7880	7880	0
88	20250325	183300	48189580	7880	7880	7880	7880	0
89	20250325	183200	48189580	7880	7880	7880	7880	0
90	20250325	183100	48189580	7880	7880	7880	7880	0
91	20250325	183000	48189580	7880	7880	7880	7880	0
92	20250325	182900	48189580	7880	7880	7880	7880	45
93	20250325	182800	48189580	7880	7880	7880	7880	0
94	20250325	182700	48189580	7880	7880	7880	7880	0
95	20250325	182600	48189580	7880	7880	7880	7880	0
96	20250325	182500	48189580	7880	7880	7880	7880	0
97	20250325	182400	48189580	7880	7880	7880	7880	0
98	20250325	182300	48189580	7880	7880	7880	7880	0
99	20250325	182200	48189580	7880	7880	7880	7880	0
100	20250325	182100	48189580	7880	7880	7880	7880	0
101	20250325	182000	48189580	7880	7880	7880	7880	0
102	20250325	181900	48189580	7880	7880	7880	7880	0
103	20250325	181800	48189580	7880	7880	7880	7880	0
104	20250325	181700	48189580	7880	7880	7880	7880	0
105	20250325	181600	48189580	7880	7880	7880	7880	0
106	20250325	181500	48189580	7880	7880	7880	7880	0
107	20250325	181400	48189580	7880	7880	7880	7880	0
108	20250325	181300	48189580	7880	7880	7880	7880	0
109	20250325	181200	48189580	7880	7880	7880	7880	0
110	20250325	181100	48189580	7880	7880	7880	7880	0
111	20250325	181000	48189580	7880	7880	7880	7880	0
112	20250325	180900	48189580	7880	7880	7880	7880	0
113	20250325	180800	48189580	7880	7880	7880	7880	0
114	20250325	180700	48189580	7880	7880	7880	7880	0
115	20250325	180600	48189580	7880	7880	7880	7880	0
116	20250325	180500	48189580	7880	7880	7880	7880	0
117	20250325	180400	48189580	7880	7880	7880	7880	0
118	20250325	180300	48189580	7880	7880	7880	7880	0
119	20250325	180200	48189580	7880	7880	7880	7880	0
120	20250325	180100	48189580	7880	7880	7880	7880	0
121	20250325	180000	48189580	7880	7880	7880	7880	0
122	20250325	175900	48189580	7880	7880	7880	7880	45
123	20250325	175800	48189580	7880	7880	7880	7880	0
124	20250325	175700	48189580	7880	7880	7880	7880	0
125	20250325	175600	48189580	7880	7880	7880	7880	0
126	20250325	175500	48189580	7880	7880	7880	7880	0
127	20250325	175400	48189580	7880	7880	7880	7880	0
128	20250325	175300	48189580	7880	7880	7880	7880	0
129	20250325	175200	48189580	7880	7880	7880	7880	0
130	20250325	175100	48189580	7880	7880	7880	7880	0
131	20250325	175000	48189580	7880	7880	7880	7880	0
132	20250325	174900	48189580	7880	7880	7880	7880	0
133	20250325	174800	48189580	7880	7880	7880	7880	0
134	20250325	174700	48189580	7880	7880	7880	7880	0
135	20250325	174600	48189580	7880	7880	7880	7880	0
136	20250325	174500	48189580	7880	7880	7880	7880	0
137	20250325	174400	48189580	7880	7880	7880	7880	0
138	20250325	174300	48189580	7880	7880	7880	7880	0
139	20250325	174200	48189580	7880	7880	7880	7880	0
140	20250325	174100	48189580	7880	7880	7880	7880	0
141	20250325	174000	48189580	7880	7880	7880	7880	0
142	20250325	173900	48189580	7880	7880	7880	7880	0
143	20250325	173800	48189580	7880	7880	7880	7880	0
144	20250325	173700	48189580	7880	7880	7880	7880	0
145	20250325	173600	48189580	7880	7880	7880	7880	0
146	20250325	173500	48189580	7880	7880	7880	7880	0
147	20250325	173400	48189580	7880	7880	7880	7880	0
148	20250325	173300	48189580	7880	7880	7880	7880	0
149	20250325	173200	48189580	7880	7880	7880	7880	0
150	20250325	173100	48189580	7880	7880	7880	7880	0
151	20250325	173000	48189580	7880	7880	7880	7880	0
152	20250325	172900	48189580	7880	7880	7880	7880	45
153	20250325	172800	48189580	7880	7880	7880	7880	0
154	20250325	172700	48189580	7880	7880	7880	7880	0
155	20250325	172600	48189580	7880	7880	7880	7880	0
156	20250325	172500	48189580	7880	7880	7880	7880	0
157	20250325	172400	48189580	7880	7880	7880	7880	0
158	20250325	172300	48189580	7880	7880	7880	7880	0
159	20250325	172200	48189580	7880	7880	7880	7880	0
160	20250325	172100	48189580	7880	7880	7880	7880	0
161	20250325	172000	48189580	7880	7880	7880	7880	0
162	20250325	171900	48189580	7880	7880	7880	7880	0
163	20250325	171800	48189580	7880	7880	7880	7880	0
164	20250325	171700	48189580	7880	7880	7880	7880	0
165	20250325	171600	48189580	7880	7880	7880	7880	0
166	20250325	171500	48189580	7880	7880	7880	7880	0
167	20250325	171400	48189580	7880	7880	7880	7880	0
168	20250325	171300	48189580	7880	7880	7880	7880	0
169	20250325	171200	48189580	7880	7880	7880	7880	0
170	20250325	171100	48189580	7880	7880	7880	7880	0
171	20250325	171000	48189580	7880	7880	7880	7880	0
172	20250325	170900	48189580	7880	7880	7880	7880	0
173	20250325	170800	48189580	7880	7880	7880	7880	0
174	20250325	170700	48189580	7880	7880	7880	7880	0
175	20250325	170600	48189580	7880	7880	7880	7880	0
176	20250325	170500	48189580	7880	7880	7880	7880	0
177	20250325	170400	48189580	7880	7880	7880	7880	0
178	20250325	170300	48189580	7880	7880	7880	7880	0
179	20250325	170200	48189580	7880	7880	7880	7880	0
180	20250325	170100	48189580	7880	7880	7880	7880	0
181	20250325	170000	48189580	7880	7880	7880	7880	0
182	20250325	165900	48189580	7880	7880	7880	7880	45
183	20250325	165800	48189580	7880	7880	7880	7880	0
184	20250325	165700	48189580	7880	7880	7880	7880	0
185	20250325	165600	48189580	7880	7880	7880	7880	0
186	20250325	165500	48189580	7880	7880	7880	7880	0
187	20250325	165400	48189580	7880	7880	7880	7880	0
188	20250325	165300	48189580	7880	7880	7880	7880	0
189	20250325	165200	48189580	7880	7880	7880	7880	0
190	20250325	165100	48189580	7880	7880	7880	7880	0
191	20250325	165000	48189580	7880	7880	7880	7880	0
192	20250325	164900	48189580	7880	7880	7880	7880	0
193	20250325	164800	48189580	7880	7880	7880	7880	0
194	20250325	164700	48189580	7880	7880	7880	7880	0
195	20250325	164600	48189580	7880	7880	7880	7880	0
196	20250325	164500	48189580	7880	7880	7880	7880	0
197	20250325	164400	48189580	7880	7880	7880	7880	0
198	20250325	164300	48189580	7880	7880	7880	7880	0
199	20250325	164200	48189580	7880	7880	7880	7880	0
200	20250325	164100	48189580	7880	7880	7880	7880	0
201	20250325	164000	48189580	7880	7880	7880	7880	0
202	20250325	163900	48189580	7880	7880	7880	7880	0
203	20250325	163800	48189580	7880	7880	7880	7880	0
204	20250325	163700	48189580	7880	7880	7880	7880	0
205	20250325	163600	48189580	7880	7880	7880	7880	0
206	20250325	163500	48189580	7880	7880	7880	7880	0
207	20250325	163400	48189580	7880	7880	7880	7880	0
208	20250325	163300	48189580	7880	7880	7880	7880	0
209	20250325	163200	48189580	7880	7880	7880	7880	0
210	20250325	163100	48189580	7880	7880	7880	7880	0
211	20250325	163000	48189580	7880	7880	7880	7880	0
212	20250325	162900	48189580	7880	7880	7880	7880	45
213	20250325	162800	48189580	7880	7880	7880	7880	0
214	20250325	162700	48189580	7880	7880	7880	7880	0
215	20250325	162600	48189580	7880	7880	7880	7880	0
216	20250325	162500	48189580	7880	7880	7880	7880	0
217	20250325	162400	48189580	7880	7880	7880	7880	0
218	20250325	162300	48189580	7880	7880	7880	7880	0
219	20250325	162200	48189580	7880	7880	7880	7880	0
220	20250325	162100	48189580	7880	7880	7880	7880	0
221	20250325	162000	48189580	7880	7880	7880	7880	0
222	20250325	161900	48189580	7880	7880	7880	7880	0
223	20250325	161800	48189580	7880	7880	7880	7880	0
224	20250325	161700	48189580	7880	7880	7880	7880	0
225	20250325	161600	48189580	7880	7880	7880	7880	0
226	20250325	161500	48189580	7880	7880	7880	7880	0
227	20250325	161400	48189580	7880	7880	7880	7880	0
228	20250325	161300	48189580	7880	7880	7880	7880	0
229	20250325	161200	48189580	7880	7880	7880	7880	0
230	20250325	161100	48189580	7880	7880	7880	7880	0
231	20250325	161000	48189580	7880	7880	7880	7880	0
232	20250325	160900	48189580	7880	7880	7880	7880	0
233	20250325	160800	48189580	7880	7880	7880	7880	0
234	20250325	160700	48189580	7880	7880	7880	7880	0
235	20250325	160600	48189580	7880	7880	7880	7880	0
236	20250325	160500	48189580	7880	7880	7880	7880	0
237	20250325	160400	48189580	7880	7880	7880	7880	0
238	20250325	160300	48189580	7880	7880	7880	7880	0
239	20250325	160200	48189580	7880	7880	7880	7880	0
240	20250325	160100	48189580	7880	7880	7880	7880	0
241	20250325	160000	48189580	7880	7880	7880	7880	0
242	20250325	155900	48189580	7880	7880	7880	7880	45
243	20250325	155800	48189580	7880	7880	7880	7880	0
244	20250325	155700	48189580	7880	7880	7880	7880	0
245	20250325	155600	48189580	7880	7880	7880	7880	0
246	20250325	155500	48189580	7880	7880	7880	7880	0
247	20250325	155400	48189580	7880	7880	7880	7880	0
248	20250325	155300	48189580	7880	7880	7880	7880	0
249	20250325	155200	48189580	7880	7880	7880	7880	0
250	20250325	155100	48189580	7880	7880	7880	7880	0
251	20250325	155000	48189580	7880	7880	7880	7880	0
252	20250325	154900	48189580	7880	7880	7880	7880	0
253	20250325	154800	48189580	7880	7880	7880	7880	0
254	20250325	154700	48189580	7880	7880	7880	7880	0
255	20250325	154600	48189580	7880	7880	7880	7880	0
256	20250325	154500	48189580	7880	7880	7880	7880	0
257	20250325	154400	48189580	7880	7880	7880	7880	0
258	20250325	154300	48189580	7880	7880	7880	7880	0
259	20250325	154200	48189580	7880	7880	7880	7880	0
260	20250325	154100	48189580	7880	7880	7880	7880	0
261	20250325	154000	48189580	7880	7880	7880	7880	0
262	20250325	153900	48189580	7880	7880	7880	7880	0
263	20250325	153800	48189580	7880	7880	7880	7880	0
264	20250325	153700	48189580	7880	7880	7880	7880	0
265	20250325	153600	48189580	7880	7880	7880	7880	0
266	20250325	153500	48189580	7880	7880	7880	7880	0
267	20250325	153400	48189580	7880	7880	7880	7880	0
268	20250325	153300	48189580	7880	7880	7880	7880	0
269	20250325	153200	48189580	7880	7880	7880	7880	0
270	20250325	153100	48189580	7880	7880	7880	7880	0
271	20250325	153000	48189580	7880	7880	7880	7880	45
272	20250325	152900	47834980	7890	7890	7890	7890	0
273	20250325	152800	47834980	7890	7890	7890	7890	0
274	20250325	152700	47834980	7890	7890	7890	7890	0
275	20250325	152600	47834980	7890	7890	7890	7890	0
276	20250325	152500	47834980	7890	7890	7890	7890	0
277	20250325	152400	47834980	7890	7890	7890	7890	0
278	20250325	152300	47834980	7890	7890	7890	7890	0
279	20250325	152200	47834980	7890	7890	7890	7890	0
280	20250325	152100	47834980	7890	7890	7890	7890	0
281	20250325	152000	47834980	7890	7890	7890	7890	0
282	20250325	151900	47834980	7890	7890	7890	7890	0
283	20250325	151800	47834980	7890	7890	7890	7890	8
284	20250325	151700	47771860	7900	7900	7900	7900	0
285	20250325	151600	47771860	7900	7900	7900	7900	0
286	20250325	151500	47771860	7900	7910	7910	7900	2
287	20250325	151400	47756050	7910	7910	7910	7910	0
288	20250325	151300	47756050	7910	7900	7910	7900	7
289	20250325	151200	47700710	7910	7910	7910	7910	0
290	20250325	151100	47700710	7910	7910	7910	7910	0
291	20250325	151000	47700710	7910	7910	7910	7910	0
292	20250325	150900	47700710	7910	7910	7910	7910	0
293	20250325	150800	47700710	7910	7910	7910	7910	2
294	20250325	150700	47684890	7910	7910	7910	7910	0
295	20250325	150600	47684890	7910	7910	7910	7910	0
296	20250325	150500	47684890	7910	7910	7910	7910	3
297	20250325	150400	47661160	7890	7890	7890	7890	0
298	20250325	150300	47661160	7890	7890	7890	7890	0
299	20250325	150200	47661160	7890	7890	7890	7890	0
300	20250325	150100	47661160	7890	7890	7890	7890	0
301	20250325	150000	47661160	7890	7890	7890	7890	0
302	20250325	145900	47661160	7890	7890	7890	7890	1
303	20250325	145800	47653270	7890	7890	7890	7890	0
304	20250325	145700	47653270	7890	7890	7890	7890	0
305	20250325	145600	47653270	7890	7890	7890	7890	0
306	20250325	145500	47653270	7890	7890	7890	7890	0
307	20250325	145400	47653270	7890	7890	7890	7890	0
308	20250325	145300	47653270	7890	7890	7890	7890	0
309	20250325	145200	47653270	7890	7890	7890	7890	0
310	20250325	145100	47653270	7890	7890	7890	7890	0
311	20250325	145000	47653270	7890	7890	7890	7890	3
312	20250325	144900	47629600	7890	7890	7890	7890	0
313	20250325	144800	47629600	7890	7890	7890	7890	0
314	20250325	144700	47629600	7890	7890	7890	7890	0
315	20250325	144600	47629600	7890	7890	7890	7890	0
316	20250325	144500	47629600	7890	7890	7890	7890	0
317	20250325	144400	47629600	7890	7890	7890	7890	0
318	20250325	144300	47629600	7890	7890	7890	7890	0
319	20250325	144200	47629600	7890	7890	7890	7890	0
320	20250325	144100	47629600	7890	7890	7890	7890	0
321	20250325	144000	47629600	7890	7890	7890	7890	0
322	20250325	143900	47629600	7890	7890	7890	7890	0
323	20250325	143800	47629600	7890	7890	7890	7890	0
324	20250325	143700	47629600	7890	7890	7890	7890	0
325	20250325	143600	47629600	7890	7890	7890	7890	0
326	20250325	143500	47629600	7890	7890	7890	7890	0
327	20250325	143400	47629600	7890	7890	7890	7890	0
328	20250325	143300	47629600	7890	7890	7890	7890	0
329	20250325	143200	47629600	7890	7890	7890	7890	0
330	20250325	143100	47629600	7890	7890	7890	7890	0
331	20250325	143000	47629600	7890	7890	7890	7890	2
332	20250325	142900	47613820	7890	7890	7890	7890	0
333	20250325	142800	47613820	7890	7890	7890	7890	2
334	20250325	142700	47598040	7890	7920	7920	7890	12
335	20250325	142600	47503060	7920	7920	7920	7920	0
336	20250325	142500	47503060	7920	7920	7920	7920	0
337	20250325	142400	47503060	7920	7920	7920	7920	0
338	20250325	142300	47503060	7920	7920	7920	7920	0
339	20250325	142200	47503060	7920	7920	7920	7920	0
340	20250325	142100	47503060	7920	7920	7920	7920	0
341	20250325	142000	47503060	7920	7920	7920	7920	0
342	20250325	141900	47503060	7920	7920	7920	7920	0
343	20250325	141800	47503060	7920	7920	7920	7920	0
344	20250325	141700	47503060	7920	7920	7920	7920	0
345	20250325	141600	47503060	7920	7920	7920	7920	0
346	20250325	141500	47503060	7920	7920	7920	7920	0
347	20250325	141400	47503060	7920	7920	7920	7920	0
348	20250325	141300	47503060	7920	7920	7920	7920	0
349	20250325	141200	47503060	7920	7920	7920	7920	0
350	20250325	141100	47503060	7920	7920	7920	7920	0
351	20250325	141000	47503060	7920	7920	7920	7920	10
352	20250325	140900	47423860	7920	7920	7920	7920	0
353	20250325	140800	47423860	7920	7920	7920	7920	1
354	20250325	140700	47415940	7860	7860	7860	7860	0
355	20250325	140600	47415940	7860	7860	7860	7860	0
356	20250325	140500	47415940	7860	7860	7860	7860	0
357	20250325	140400	47415940	7860	7860	7860	7860	0
358	20250325	140300	47415940	7860	7860	7860	7860	0
359	20250325	140200	47415940	7860	7860	7860	7860	0
360	20250325	140100	47415940	7860	7860	7860	7860	0
361	20250325	140000	47415940	7860	7860	7860	7860	0
362	20250325	135900	47415940	7860	7860	7860	7860	6
363	20250325	135800	47368780	7920	7920	7920	7920	0
364	20250325	135700	47368780	7920	7920	7920	7920	0
365	20250325	135600	47368780	7920	7920	7920	7920	0
366	20250325	135500	47368780	7920	7920	7920	7920	0
367	20250325	135400	47368780	7920	7920	7920	7920	0
368	20250325	135300	47368780	7920	7920	7920	7920	0
369	20250325	135200	47368780	7920	7920	7920	7920	0
370	20250325	135100	47368780	7920	7920	7920	7920	3
371	20250325	135000	47345020	7860	7860	7860	7860	21
372	20250325	134900	47179960	7860	7860	7860	7860	0
373	20250325	134800	47179960	7860	7860	7860	7860	0
374	20250325	134700	47179960	7860	7860	7860	7860	0
375	20250325	134600	47179960	7860	7860	7860	7860	0
376	20250325	134500	47179960	7860	7860	7860	7860	0
377	20250325	134400	47179960	7860	7860	7860	7860	0
378	20250325	134300	47179960	7860	7860	7860	7860	0
379	20250325	134200	47179960	7860	7860	7860	7860	0
380	20250325	134100	47179960	7860	7870	7870	7860	14
381	20250325	134000	47069790	7950	7950	7950	7950	0
382	20250325	133900	47069790	7950	7950	7950	7950	0
383	20250325	133800	47069790	7950	7950	7950	7950	0
384	20250325	133700	47069790	7950	7950	7950	7950	0
385	20250325	133600	47069790	7950	7950	7950	7950	0
386	20250325	133500	47069790	7950	7950	7950	7950	0
387	20250325	133400	47069790	7950	7950	7950	7950	0
388	20250325	133300	47069790	7950	7950	7950	7950	0
389	20250325	133200	47069790	7950	7950	7950	7950	0
390	20250325	133100	47069790	7950	7950	7950	7950	0
391	20250325	133000	47069790	7950	7950	7950	7950	0
392	20250325	132900	47069790	7950	7950	7950	7950	0
393	20250325	132800	47069790	7950	7950	7950	7950	0
394	20250325	132700	47069790	7950	7950	7950	7950	0
395	20250325	132600	47069790	7950	7950	7950	7950	1
396	20250325	132500	47061840	7860	7860	7860	7860	0
397	20250325	132400	47061840	7860	7860	7860	7860	0
398	20250325	132300	47061840	7860	7910	7910	7860	216
399	20250325	132200	45361140	7910	7910	7910	7910	0
400	20250325	132100	45361140	7910	7910	7910	7910	0
401	20250325	132000	45361140	7910	7910	7910	7910	4
402	20250325	131900	45329500	7910	7910	7910	7910	4
403	20250325	131800	45297860	7920	7920	7920	7920	1
404	20250325	131700	45289940	7920	7920	7920	7920	0
405	20250325	131600	45289940	7920	7920	7920	7920	0
406	20250325	131500	45289940	7920	7920	7920	7920	0
407	20250325	131400	45289940	7920	7920	7920	7920	0
408	20250325	131300	45289940	7920	7920	7920	7920	0
409	20250325	131200	45289940	7920	7920	7920	7920	0
410	20250325	131100	45289940	7920	7920	7920	7920	0
411	20250325	131000	45289940	7920	7920	7920	7920	2
412	20250325	130900	45274100	7930	7930	7930	7930	0
413	20250325	130800	45274100	7930	7930	7930	7930	2
414	20250325	130700	45258240	7960	7960	7960	7960	0
415	20250325	130600	45258240	7960	7960	7960	7960	1
416	20250325	130500	45250280	7910	7910	7910	7910	0
417	20250325	130400	45250280	7910	7930	7930	7910	3
418	20250325	130300	45226520	7960	7960	7960	7960	0
419	20250325	130200	45226520	7960	7960	7960	7960	1
420	20250325	130100	45218560	7960	7960	7960	7960	2
421	20250325	130000	45202640	7960	7960	7960	7960	128
422	20250325	125900	44183760	7960	7960	7960	7960	0
423	20250325	125800	44183760	7960	7960	7960	7960	0
424	20250325	125700	44183760	7960	7960	7960	7960	10
425	20250325	125600	44104160	7960	7960	7960	7960	0
426	20250325	125500	44104160	7960	7960	7960	7960	0
427	20250325	125400	44104160	7960	7960	7960	7960	2
428	20250325	125300	44088240	7940	7940	7940	7940	2
429	20250325	125200	44072360	7960	7960	7960	7960	0
430	20250325	125100	44072360	7960	7960	7960	7960	0
431	20250325	125000	44072360	7960	7960	7960	7960	0
432	20250325	124900	44072360	7960	7960	7960	7960	0
433	20250325	124800	44072360	7960	7960	7960	7960	0
434	20250325	124700	44072360	7960	7960	7960	7960	0
435	20250325	124600	44072360	7960	7960	7960	7960	0
436	20250325	124500	44072360	7960	7960	7960	7960	0
437	20250325	124400	44072360	7960	7960	7960	7960	0
438	20250325	124300	44072360	7960	7960	7960	7960	2
439	20250325	124200	44056440	7960	7960	7960	7960	0
440	20250325	124100	44056440	7960	7960	7960	7960	0
441	20250325	124000	44056440	7960	7960	7960	7960	0
442	20250325	123900	44056440	7960	7960	7960	7960	0
443	20250325	123800	44056440	7960	7960	7960	7960	0
444	20250325	123700	44056440	7960	7960	7960	7960	0
445	20250325	123600	44056440	7960	7960	7960	7960	14
446	20250325	123500	43945000	7960	7920	7960	7870	110
447	20250325	123400	43077120	7930	7940	7940	7930	2
448	20250325	123300	43061250	7950	7950	7950	7950	1
449	20250325	123200	43053300	7960	7960	7960	7960	0
450	20250325	123100	43053300	7960	7960	7960	7960	0
451	20250325	123000	43053300	7960	7900	7960	7900	16
452	20250325	122900	42926780	7960	7910	7960	7910	38
453	20250325	122800	42625950	7910	7910	7910	7910	0
454	20250325	122700	42625950	7910	7910	7910	7910	1
455	20250325	122600	42618040	7910	7910	7910	7910	0
456	20250325	122500	42618040	7910	7910	7910	7910	0
457	20250325	122400	42618040	7910	7910	7910	7910	0
458	20250325	122300	42618040	7910	7910	7910	7910	0
459	20250325	122200	42618040	7910	7910	7910	7910	0
460	20250325	122100	42618040	7910	7910	7910	7910	0
461	20250325	122000	42618040	7910	7910	7910	7910	1
462	20250325	121900	42610130	7910	7910	7910	7910	59
463	20250325	121800	42143440	7910	7910	7910	7910	0
464	20250325	121700	42143440	7910	7910	7910	7910	0
465	20250325	121600	42143440	7910	7910	7910	7910	20
466	20250325	121500	41985240	7910	7910	7910	7910	0
467	20250325	121400	41985240	7910	7910	7910	7910	0
468	20250325	121300	41985240	7910	7910	7910	7910	2
469	20250325	121200	41969420	7910	7910	7910	7910	0
470	20250325	121100	41969420	7910	7910	7910	7910	0
471	20250325	121000	41969420	7910	7910	7910	7910	0
472	20250325	120900	41969420	7910	7910	7910	7910	14
473	20250325	120800	41858680	7910	7910	7910	7910	1
474	20250325	120700	41850770	7910	7910	7910	7910	0
475	20250325	120600	41850770	7910	7910	7910	7910	0
476	20250325	120500	41850770	7910	7910	7910	7910	0
477	20250325	120400	41850770	7910	7910	7910	7910	0
478	20250325	120300	41850770	7910	7910	7910	7910	0
479	20250325	120200	41850770	7910	7910	7910	7910	0
480	20250325	120100	41850770	7910	7910	7910	7910	0
481	20250325	120000	41850770	7910	7910	7910	7910	0
482	20250325	115900	41850770	7910	7910	7910	7910	0
483	20250325	115800	41850770	7910	7910	7910	7910	0
484	20250325	115700	41850770	7910	7910	7910	7910	0
485	20250325	115600	41850770	7910	7910	7910	7910	0
486	20250325	115500	41850770	7910	7910	7910	7910	0
487	20250325	115400	41850770	7910	7910	7910	7910	0
488	20250325	115300	41850770	7910	7910	7910	7910	0
489	20250325	115200	41850770	7910	7910	7910	7910	0
490	20250325	115100	41850770	7910	7910	7910	7910	0
491	20250325	115000	41850770	7910	7910	7910	7910	2
492	20250325	114900	41834950	7910	7910	7910	7910	0
493	20250325	114800	41834950	7910	7910	7910	7910	0
494	20250325	114700	41834950	7910	7910	7910	7910	3
495	20250325	114600	41811220	7870	7870	7870	7870	0
496	20250325	114500	41811220	7870	7870	7870	7870	0
497	20250325	114400	41811220	7870	7870	7870	7870	0
498	20250325	114300	41811220	7870	7870	7870	7870	0
499	20250325	114200	41811220	7870	7870	7870	7870	0
500	20250325	114100	41811220	7870	7870	7870	7870	0
501	20250325	114000	41811220	7870	7870	7870	7870	0
502	20250325	113900	41811220	7870	7870	7870	7870	0
503	20250325	113800	41811220	7870	7870	7870	7870	0
504	20250325	113700	41811220	7870	7870	7870	7870	6
505	20250325	113600	41764000	7910	7910	7910	7910	0
506	20250325	113500	41764000	7910	7910	7910	7910	0
507	20250325	113400	41764000	7910	7910	7910	7910	0
508	20250325	113300	41764000	7910	7910	7910	7910	0
509	20250325	113200	41764000	7910	7900	7910	7900	6
510	20250325	113100	41716560	7910	7910	7910	7910	0
511	20250325	113000	41716560	7910	7910	7910	7910	147
512	20250325	112900	40553790	7910	7910	7910	7910	0
513	20250325	112800	40553790	7910	7910	7910	7910	8
514	20250325	112700	40490510	7900	7900	7900	7900	0
515	20250325	112600	40490510	7900	7900	7900	7900	0
516	20250325	112500	40490510	7900	7900	7900	7900	18
517	20250325	112400	40348310	7900	7900	7900	7900	0
518	20250325	112300	40348310	7900	7900	7900	7900	0
519	20250325	112200	40348310	7900	7900	7900	7900	0
520	20250325	112100	40348310	7900	7900	7900	7900	300
521	20250325	112000	37978310	7900	7870	7900	7870	69
522	20250325	111900	37435110	7870	7870	7870	7870	50
523	20250325	111800	37041610	7870	7870	7870	7870	0
524	20250325	111700	37041610	7870	7870	7870	7870	88
525	20250325	111600	36349050	7870	7870	7870	7870	0
526	20250325	111500	36349050	7870	7870	7870	7870	0
527	20250325	111400	36349050	7870	7870	7870	7870	0
528	20250325	111300	36349050	7870	7870	7870	7870	0
529	20250325	111200	36349050	7870	7870	7870	7870	0
530	20250325	111100	36349050	7870	7870	7870	7870	0
531	20250325	111000	36349050	7870	7870	7870	7870	0
532	20250325	110900	36349050	7870	7870	7870	7870	0
533	20250325	110800	36349050	7870	7870	7870	7870	0
534	20250325	110700	36349050	7870	7870	7870	7870	0
535	20250325	110600	36349050	7870	7900	7900	7870	200
536	20250325	110500	34772170	7910	7910	7910	7910	5
537	20250325	110400	34732620	7970	7950	7970	7950	36
538	20250325	110300	34446120	7940	7940	7940	7940	0
539	20250325	110200	34446120	7940	7940	7940	7940	0
540	20250325	110100	34446120	7940	7940	7940	7940	0
541	20250325	110000	34446120	7940	7940	7940	7940	0
542	20250325	105900	34446120	7940	7940	7940	7940	0
543	20250325	105800	34446120	7940	7940	7940	7940	0
544	20250325	105700	34446120	7940	7940	7940	7940	0
545	20250325	105600	34446120	7940	7950	7950	7940	17
546	20250325	105500	34310980	7950	7950	7950	7950	0
547	20250325	105400	34310980	7950	7950	7950	7950	0
548	20250325	105300	34310980	7950	7950	7950	7950	0
549	20250325	105200	34310980	7950	7950	7950	7950	0
550	20250325	105100	34310980	7950	7950	7950	7950	0
551	20250325	105000	34310980	7950	7950	7950	7950	0
552	20250325	104900	34310980	7950	7950	7950	7950	18
553	20250325	104800	34167880	7910	7910	7910	7910	310
554	20250325	104700	31715780	7910	7910	7910	7910	0
555	20250325	104600	31715780	7910	7910	7910	7910	0
556	20250325	104500	31715780	7910	7910	7910	7910	0
557	20250325	104400	31715780	7910	7910	7910	7910	0
558	20250325	104300	31715780	7910	7910	7910	7910	0
559	20250325	104200	31715780	7910	7910	7910	7910	0
560	20250325	104100	31715780	7910	7910	7910	7910	0
561	20250325	104000	31715780	7910	7950	7950	7910	200
562	20250325	103900	30131930	7950	7950	7950	7950	0
563	20250325	103800	30131930	7950	7950	7950	7950	1
564	20250325	103700	30123980	8030	8030	8030	8030	0
565	20250325	103600	30123980	8030	8030	8030	8030	0
566	20250325	103500	30123980	8030	8030	8030	8030	0
567	20250325	103400	30123980	8030	8030	8030	8030	0
568	20250325	103300	30123980	8030	8020	8030	8020	37
569	20250325	103200	29827030	8030	8040	8040	8030	21
570	20250325	103100	29658370	7920	7920	7920	7920	0
571	20250325	103000	29658370	7920	7920	7920	7920	6
572	20250325	102900	29610850	7920	7920	7920	7920	18
573	20250325	102800	29468290	7920	7920	7920	7920	18
574	20250325	102700	29325730	7920	7920	7920	7920	18
575	20250325	102600	29183170	7920	7960	7960	7920	502
576	20250325	102500	25206790	8060	8060	8060	8060	0
577	20250325	102400	25206790	8060	8060	8060	8060	0
578	20250325	102300	25206790	8060	8060	8060	8060	0
579	20250325	102200	25206790	8060	8060	8060	8060	0
580	20250325	102100	25206790	8060	8060	8060	8060	100
581	20250325	102000	24400790	8060	8060	8060	8060	0
582	20250325	101900	24400790	8060	8060	8060	8060	1
583	20250325	101800	24392730	8050	8030	8050	8030	255
584	20250325	101700	22341420	8020	8020	8020	8020	288
585	20250325	101600	20031660	8020	8020	8020	8020	0
586	20250325	101500	20031660	8020	8020	8020	8020	0
587	20250325	101400	20031660	8020	8020	8020	8020	0
588	20250325	101300	20031660	8020	8020	8020	8020	0
589	20250325	101200	20031660	8020	8020	8020	8020	0
590	20250325	101100	20031660	8020	8020	8020	8020	0
591	20250325	101000	20031660	8020	8020	8020	8020	0
592	20250325	100900	20031660	8020	8020	8020	8020	0
593	20250325	100800	20031660	8020	8020	8020	8020	0
594	20250325	100700	20031660	8020	8020	8020	8020	0
595	20250325	100600	20031660	8020	8020	8020	8020	0
596	20250325	100500	20031660	8020	8020	8020	8020	0
597	20250325	100400	20031660	8020	8020	8020	8020	11
598	20250325	100300	19943440	8030	8030	8030	8030	0
599	20250325	100200	19943440	8030	8030	8030	8030	0
600	20250325	100100	19943440	8030	8030	8030	8030	0
601	20250325	100000	19943440	8030	8030	8030	8030	0
602	20250325	095900	19943440	8030	8030	8030	8030	0
603	20250325	095800	19943440	8030	8030	8030	8030	0
604	20250325	095700	19943440	8030	8030	8030	8030	518
605	20250325	095600	15783900	8030	8000	8030	8000	55
606	20250325	095500	15343840	7990	7990	7990	7990	51
607	20250325	095400	14936350	7960	7960	7960	7960	0
608	20250325	095300	14936350	7960	7960	7960	7960	0
609	20250325	095200	14936350	7960	7930	7960	7930	113
610	20250325	095100	14038050	7950	7950	7950	7950	0
611	20250325	095000	14038050	7950	7950	7950	7950	0
612	20250325	094900	14038050	7950	7950	7950	7950	0
613	20250325	094800	14038050	7950	7950	7950	7950	0
614	20250325	094700	14038050	7950	7950	7950	7950	0
615	20250325	094600	14038050	7950	7950	7950	7950	0
616	20250325	094500	14038050	7950	7950	7950	7950	2
617	20250325	094400	14022150	7950	7950	7950	7950	1
618	20250325	094300	14014200	7950	7950	7950	7950	0
619	20250325	094200	14014200	7950	7950	7950	7950	47
620	20250325	094100	13640550	7950	7950	7950	7950	0
621	20250325	094000	13640550	7950	7950	7950	7950	0
622	20250325	093900	13640550	7950	7950	7950	7950	410
623	20250325	093800	10381050	7960	7960	7960	7960	0
624	20250325	093700	10381050	7960	7960	7960	7960	0
625	20250325	093600	10381050	7960	7960	7960	7960	1
626	20250325	093500	10373090	7960	7960	7960	7960	0
627	20250325	093400	10373090	7960	7960	7960	7960	300
628	20250325	093300	7985090	7960	7960	7960	7960	146
629	20250325	093200	6822930	8020	8020	8020	8020	1
630	20250325	093100	6814910	8030	8030	8030	8030	0
631	20250325	093000	6814910	8030	8030	8030	8030	0
632	20250325	092900	6814910	8030	8030	8030	8030	2
633	20250325	092800	6798850	7960	7960	7960	7960	0
634	20250325	092700	6798850	7960	7960	7960	7960	0
635	20250325	092600	6798850	7960	7970	7970	7960	10
636	20250325	092500	6719210	8040	8040	8040	8040	0
637	20250325	092400	6719210	8040	8040	8040	8040	100
638	20250325	092300	5915210	8040	8040	8040	8040	0
639	20250325	092200	5915210	8040	8040	8040	8040	0
640	20250325	092100	5915210	8040	8040	8040	8040	0
641	20250325	092000	5915210	8040	8040	8040	8040	3
642	20250325	091900	5891090	8040	8040	8040	8040	2
643	20250325	091800	5875010	7970	7970	7970	7970	2
644	20250325	091700	5859070	8050	8050	8050	8050	0
645	20250325	091600	5859070	8050	8040	8050	8040	4
646	20250325	091500	5826890	8050	7970	8050	7970	10
647	20250325	091400	5746590	8050	8050	8050	8050	0
648	20250325	091300	5746590	8050	8050	8050	8050	31
649	20250325	091200	5497040	8000	8000	8000	8000	0
650	20250325	091100	5497040	8000	8000	8000	8000	34
651	20250325	091000	5225040	8050	8050	8050	8050	0
652	20250325	090900	5225040	8050	8050	8050	8050	0
653	20250325	090800	5225040	8050	7970	8050	7970	6
654	20250325	090700	5177110	7970	7930	7970	7930	60
655	20250325	090600	4700920	7930	7920	7930	7890	118
656	20250325	090500	3766110	7920	7890	7920	7890	35
657	20250325	090400	3489750	7850	7850	7890	7850	19
658	20250325	090300	3340560	7900	7900	7900	7900	0
659	20250325	090200	3340560	7900	7900	7900	7900	1
660	20250325	090100	3332660	7930	7930	7930	7930	1
661	20250325	090000	3324730	7940	7840	7940	7840	424