KissMeData/254120/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	205500	157198293	1583	1583	1583	1583	793
3	20250328	205400	157198293	1583	1583	1583	1583	0
4	20250328	205300	157198293	1583	1583	1583	1583	0
5	20250328	205200	157198293	1583	1583	1583	1583	0
6	20250328	205100	157198293	1583	1583	1583	1583	0
7	20250328	205000	157198293	1583	1583	1583	1583	0
8	20250328	204900	157198293	1583	1583	1583	1583	0
9	20250328	204800	157198293	1583	1583	1583	1583	0
10	20250328	204700	157198293	1583	1583	1583	1583	0
11	20250328	204600	157198293	1583	1583	1583	1583	0
12	20250328	204500	157198293	1583	1583	1583	1583	0
13	20250328	204400	157198293	1583	1583	1583	1583	0
14	20250328	204300	157198293	1583	1583	1583	1583	0
15	20250328	204200	157198293	1583	1583	1583	1583	0
16	20250328	204100	157198293	1583	1583	1583	1583	0
17	20250328	204000	157198293	1583	1583	1583	1583	0
18	20250328	203900	157198293	1583	1583	1583	1583	0
19	20250328	203800	157198293	1583	1583	1583	1583	0
20	20250328	203700	157198293	1583	1583	1583	1583	0
21	20250328	203600	157198293	1583	1583	1583	1583	0
22	20250328	203500	157198293	1583	1583	1583	1583	0
23	20250328	203400	157198293	1583	1583	1583	1583	0
24	20250328	203300	157198293	1583	1583	1583	1583	0
25	20250328	203200	157198293	1583	1583	1583	1583	0
26	20250328	203100	157198293	1583	1583	1583	1583	0
27	20250328	203000	157198293	1583	1583	1583	1583	0
28	20250328	202900	157198293	1583	1583	1583	1583	0
29	20250328	202800	157198293	1583	1583	1583	1583	0
30	20250328	202700	157198293	1583	1583	1583	1583	0
31	20250328	202600	157198293	1583	1583	1583	1583	0
32	20250328	202500	157198293	1583	1583	1583	1583	793
33	20250328	202400	157198293	1583	1583	1583	1583	0
34	20250328	202300	157198293	1583	1583	1583	1583	0
35	20250328	202200	157198293	1583	1583	1583	1583	0
36	20250328	202100	157198293	1583	1583	1583	1583	0
37	20250328	202000	157198293	1583	1583	1583	1583	0
38	20250328	201900	157198293	1583	1583	1583	1583	0
39	20250328	201800	157198293	1583	1583	1583	1583	0
40	20250328	201700	157198293	1583	1583	1583	1583	0
41	20250328	201600	157198293	1583	1583	1583	1583	0
42	20250328	201500	157198293	1583	1583	1583	1583	0
43	20250328	201400	157198293	1583	1583	1583	1583	0
44	20250328	201300	157198293	1583	1583	1583	1583	0
45	20250328	201200	157198293	1583	1583	1583	1583	0
46	20250328	201100	157198293	1583	1583	1583	1583	0
47	20250328	201000	157198293	1583	1583	1583	1583	0
48	20250328	200900	157198293	1583	1583	1583	1583	0
49	20250328	200800	157198293	1583	1583	1583	1583	0
50	20250328	200700	157198293	1583	1583	1583	1583	0
51	20250328	200600	157198293	1583	1583	1583	1583	0
52	20250328	200500	157198293	1583	1583	1583	1583	0
53	20250328	200400	157198293	1583	1583	1583	1583	0
54	20250328	200300	157198293	1583	1583	1583	1583	0
55	20250328	200200	157198293	1583	1583	1583	1583	0
56	20250328	200100	157198293	1583	1583	1583	1583	0
57	20250328	200000	157198293	1583	1583	1583	1583	0
58	20250328	195900	157198293	1583	1583	1583	1583	0
59	20250328	195800	157198293	1583	1583	1583	1583	0
60	20250328	195700	157198293	1583	1583	1583	1583	0
61	20250328	195600	157198293	1583	1583	1583	1583	0
62	20250328	195500	157198293	1583	1583	1583	1583	793
63	20250328	195400	157198293	1583	1583	1583	1583	0
64	20250328	195300	157198293	1583	1583	1583	1583	0
65	20250328	195200	157198293	1583	1583	1583	1583	0
66	20250328	195100	157198293	1583	1583	1583	1583	0
67	20250328	195000	157198293	1583	1583	1583	1583	0
68	20250328	194900	157198293	1583	1583	1583	1583	0
69	20250328	194800	157198293	1583	1583	1583	1583	0
70	20250328	194700	157198293	1583	1583	1583	1583	0
71	20250328	194600	157198293	1583	1583	1583	1583	0
72	20250328	194500	157198293	1583	1583	1583	1583	0
73	20250328	194400	157198293	1583	1583	1583	1583	0
74	20250328	194300	157198293	1583	1583	1583	1583	0
75	20250328	194200	157198293	1583	1583	1583	1583	0
76	20250328	194100	157198293	1583	1583	1583	1583	0
77	20250328	194000	157198293	1583	1583	1583	1583	0
78	20250328	193900	157198293	1583	1583	1583	1583	0
79	20250328	193800	157198293	1583	1583	1583	1583	0
80	20250328	193700	157198293	1583	1583	1583	1583	0
81	20250328	193600	157198293	1583	1583	1583	1583	0
82	20250328	193500	157198293	1583	1583	1583	1583	0
83	20250328	193400	157198293	1583	1583	1583	1583	0
84	20250328	193300	157198293	1583	1583	1583	1583	0
85	20250328	193200	157198293	1583	1583	1583	1583	0
86	20250328	193100	157198293	1583	1583	1583	1583	0
87	20250328	193000	157198293	1583	1583	1583	1583	0
88	20250328	192900	157198293	1583	1583	1583	1583	0
89	20250328	192800	157198293	1583	1583	1583	1583	0
90	20250328	192700	157198293	1583	1583	1583	1583	0
91	20250328	192600	157198293	1583	1583	1583	1583	0
92	20250328	192500	157198293	1583	1583	1583	1583	793
93	20250328	192400	157198293	1583	1583	1583	1583	0
94	20250328	192300	157198293	1583	1583	1583	1583	0
95	20250328	192200	157198293	1583	1583	1583	1583	0
96	20250328	192100	157198293	1583	1583	1583	1583	0
97	20250328	192000	157198293	1583	1583	1583	1583	0
98	20250328	191900	157198293	1583	1583	1583	1583	0
99	20250328	191800	157198293	1583	1583	1583	1583	0
100	20250328	191700	157198293	1583	1583	1583	1583	0
101	20250328	191600	157198293	1583	1583	1583	1583	0
102	20250328	191500	157198293	1583	1583	1583	1583	0
103	20250328	191400	157198293	1583	1583	1583	1583	0
104	20250328	191300	157198293	1583	1583	1583	1583	0
105	20250328	191200	157198293	1583	1583	1583	1583	0
106	20250328	191100	157198293	1583	1583	1583	1583	0
107	20250328	191000	157198293	1583	1583	1583	1583	0
108	20250328	190900	157198293	1583	1583	1583	1583	0
109	20250328	190800	157198293	1583	1583	1583	1583	0
110	20250328	190700	157198293	1583	1583	1583	1583	0
111	20250328	190600	157198293	1583	1583	1583	1583	0
112	20250328	190500	157198293	1583	1583	1583	1583	0
113	20250328	190400	157198293	1583	1583	1583	1583	0
114	20250328	190300	157198293	1583	1583	1583	1583	0
115	20250328	190200	157198293	1583	1583	1583	1583	0
116	20250328	190100	157198293	1583	1583	1583	1583	0
117	20250328	190000	157198293	1583	1583	1583	1583	0
118	20250328	185900	157198293	1583	1583	1583	1583	0
119	20250328	185800	157198293	1583	1583	1583	1583	0
120	20250328	185700	157198293	1583	1583	1583	1583	0
121	20250328	185600	157198293	1583	1583	1583	1583	0
122	20250328	185500	157198293	1583	1583	1583	1583	793
123	20250328	185400	157198293	1583	1583	1583	1583	0
124	20250328	185300	157198293	1583	1583	1583	1583	0
125	20250328	185200	157198293	1583	1583	1583	1583	0
126	20250328	185100	157198293	1583	1583	1583	1583	0
127	20250328	185000	157198293	1583	1583	1583	1583	0
128	20250328	184900	157198293	1583	1583	1583	1583	0
129	20250328	184800	157198293	1583	1583	1583	1583	0
130	20250328	184700	157198293	1583	1583	1583	1583	0
131	20250328	184600	157198293	1583	1583	1583	1583	0
132	20250328	184500	157198293	1583	1583	1583	1583	0
133	20250328	184400	157198293	1583	1583	1583	1583	0
134	20250328	184300	157198293	1583	1583	1583	1583	0
135	20250328	184200	157198293	1583	1583	1583	1583	0
136	20250328	184100	157198293	1583	1583	1583	1583	0
137	20250328	184000	157198293	1583	1583	1583	1583	0
138	20250328	183900	157198293	1583	1583	1583	1583	0
139	20250328	183800	157198293	1583	1583	1583	1583	0
140	20250328	183700	157198293	1583	1583	1583	1583	0
141	20250328	183600	157198293	1583	1583	1583	1583	0
142	20250328	183500	157198293	1583	1583	1583	1583	0
143	20250328	183400	157198293	1583	1583	1583	1583	0
144	20250328	183300	157198293	1583	1583	1583	1583	0
145	20250328	183200	157198293	1583	1583	1583	1583	0
146	20250328	183100	157198293	1583	1583	1583	1583	0
147	20250328	183000	157198293	1583	1583	1583	1583	0
148	20250328	182900	157198293	1583	1583	1583	1583	0
149	20250328	182800	157198293	1583	1583	1583	1583	0
150	20250328	182700	157198293	1583	1583	1583	1583	0
151	20250328	182600	157198293	1583	1583	1583	1583	0
152	20250328	182500	157198293	1583	1583	1583	1583	793
153	20250328	182400	157198293	1583	1583	1583	1583	0
154	20250328	182300	157198293	1583	1583	1583	1583	0
155	20250328	182200	157198293	1583	1583	1583	1583	0
156	20250328	182100	157198293	1583	1583	1583	1583	0
157	20250328	182000	157198293	1583	1583	1583	1583	0
158	20250328	181900	157198293	1583	1583	1583	1583	0
159	20250328	181800	157198293	1583	1583	1583	1583	0
160	20250328	181700	157198293	1583	1583	1583	1583	0
161	20250328	181600	157198293	1583	1583	1583	1583	0
162	20250328	181500	157198293	1583	1583	1583	1583	0
163	20250328	181400	157198293	1583	1583	1583	1583	0
164	20250328	181300	157198293	1583	1583	1583	1583	0
165	20250328	181200	157198293	1583	1583	1583	1583	0
166	20250328	181100	157198293	1583	1583	1583	1583	0
167	20250328	181000	157198293	1583	1583	1583	1583	0
168	20250328	180900	157198293	1583	1583	1583	1583	0
169	20250328	180800	157198293	1583	1583	1583	1583	0
170	20250328	180700	157198293	1583	1583	1583	1583	0
171	20250328	180600	157198293	1583	1583	1583	1583	0
172	20250328	180500	157198293	1583	1583	1583	1583	0
173	20250328	180400	157198293	1583	1583	1583	1583	0
174	20250328	180300	157198293	1583	1583	1583	1583	0
175	20250328	180200	157198293	1583	1583	1583	1583	0
176	20250328	180100	157198293	1583	1583	1583	1583	0
177	20250328	180000	157198293	1583	1583	1583	1583	0
178	20250328	175900	157198293	1583	1583	1583	1583	0
179	20250328	175800	157198293	1583	1583	1583	1583	0
180	20250328	175700	157198293	1583	1583	1583	1583	0
181	20250328	175600	157198293	1583	1583	1583	1583	0
182	20250328	175500	157198293	1583	1583	1583	1583	793
183	20250328	175400	157198293	1583	1583	1583	1583	0
184	20250328	175300	157198293	1583	1583	1583	1583	0
185	20250328	175200	157198293	1583	1583	1583	1583	0
186	20250328	175100	157198293	1583	1583	1583	1583	0
187	20250328	175000	157198293	1583	1583	1583	1583	0
188	20250328	174900	157198293	1583	1583	1583	1583	0
189	20250328	174800	157198293	1583	1583	1583	1583	0
190	20250328	174700	157198293	1583	1583	1583	1583	0
191	20250328	174600	157198293	1583	1583	1583	1583	0
192	20250328	174500	157198293	1583	1583	1583	1583	0
193	20250328	174400	157198293	1583	1583	1583	1583	0
194	20250328	174300	157198293	1583	1583	1583	1583	0
195	20250328	174200	157198293	1583	1583	1583	1583	0
196	20250328	174100	157198293	1583	1583	1583	1583	0
197	20250328	174000	157198293	1583	1583	1583	1583	0
198	20250328	173900	157198293	1583	1583	1583	1583	0
199	20250328	173800	157198293	1583	1583	1583	1583	0
200	20250328	173700	157198293	1583	1583	1583	1583	0
201	20250328	173600	157198293	1583	1583	1583	1583	0
202	20250328	173500	157198293	1583	1583	1583	1583	0
203	20250328	173400	157198293	1583	1583	1583	1583	0
204	20250328	173300	157198293	1583	1583	1583	1583	0
205	20250328	173200	157198293	1583	1583	1583	1583	0
206	20250328	173100	157198293	1583	1583	1583	1583	0
207	20250328	173000	157198293	1583	1583	1583	1583	0
208	20250328	172900	157198293	1583	1583	1583	1583	0
209	20250328	172800	157198293	1583	1583	1583	1583	0
210	20250328	172700	157198293	1583	1583	1583	1583	0
211	20250328	172600	157198293	1583	1583	1583	1583	0
212	20250328	172500	157198293	1583	1583	1583	1583	793
213	20250328	172400	157198293	1583	1583	1583	1583	0
214	20250328	172300	157198293	1583	1583	1583	1583	0
215	20250328	172200	157198293	1583	1583	1583	1583	0
216	20250328	172100	157198293	1583	1583	1583	1583	0
217	20250328	172000	157198293	1583	1583	1583	1583	0
218	20250328	171900	157198293	1583	1583	1583	1583	0
219	20250328	171800	157198293	1583	1583	1583	1583	0
220	20250328	171700	157198293	1583	1583	1583	1583	0
221	20250328	171600	157198293	1583	1583	1583	1583	0
222	20250328	171500	157198293	1583	1583	1583	1583	0
223	20250328	171400	157198293	1583	1583	1583	1583	0
224	20250328	171300	157198293	1583	1583	1583	1583	0
225	20250328	171200	157198293	1583	1583	1583	1583	0
226	20250328	171100	157198293	1583	1583	1583	1583	0
227	20250328	171000	157198293	1583	1583	1583	1583	0
228	20250328	170900	157198293	1583	1583	1583	1583	0
229	20250328	170800	157198293	1583	1583	1583	1583	0
230	20250328	170700	157198293	1583	1583	1583	1583	0
231	20250328	170600	157198293	1583	1583	1583	1583	0
232	20250328	170500	157198293	1583	1583	1583	1583	0
233	20250328	170400	157198293	1583	1583	1583	1583	0
234	20250328	170300	157198293	1583	1583	1583	1583	0
235	20250328	170200	157198293	1583	1583	1583	1583	0
236	20250328	170100	157198293	1583	1583	1583	1583	0
237	20250328	170000	157198293	1583	1583	1583	1583	0
238	20250328	165900	157198293	1583	1583	1583	1583	0
239	20250328	165800	157198293	1583	1583	1583	1583	0
240	20250328	165700	157198293	1583	1583	1583	1583	0
241	20250328	165600	157198293	1583	1583	1583	1583	0
242	20250328	165500	157198293	1583	1583	1583	1583	793
243	20250328	165400	157198293	1583	1583	1583	1583	0
244	20250328	165300	157198293	1583	1583	1583	1583	0
245	20250328	165200	157198293	1583	1583	1583	1583	0
246	20250328	165100	157198293	1583	1583	1583	1583	0
247	20250328	165000	157198293	1583	1583	1583	1583	0
248	20250328	164900	157198293	1583	1583	1583	1583	0
249	20250328	164800	157198293	1583	1583	1583	1583	0
250	20250328	164700	157198293	1583	1583	1583	1583	0
251	20250328	164600	157198293	1583	1583	1583	1583	0
252	20250328	164500	157198293	1583	1583	1583	1583	0
253	20250328	164400	157198293	1583	1583	1583	1583	0
254	20250328	164300	157198293	1583	1583	1583	1583	0
255	20250328	164200	157198293	1583	1583	1583	1583	0
256	20250328	164100	157198293	1583	1583	1583	1583	0
257	20250328	164000	157198293	1583	1583	1583	1583	0
258	20250328	163900	157198293	1583	1583	1583	1583	0
259	20250328	163800	157198293	1583	1583	1583	1583	0
260	20250328	163700	157198293	1583	1583	1583	1583	0
261	20250328	163600	157198293	1583	1583	1583	1583	0
262	20250328	163500	157198293	1583	1583	1583	1583	0
263	20250328	163400	157198293	1583	1583	1583	1583	0
264	20250328	163300	157198293	1583	1583	1583	1583	0
265	20250328	163200	157198293	1583	1583	1583	1583	0
266	20250328	163100	157198293	1583	1583	1583	1583	0
267	20250328	163000	157198293	1583	1583	1583	1583	0
268	20250328	162900	157198293	1583	1583	1583	1583	0
269	20250328	162800	157198293	1583	1583	1583	1583	0
270	20250328	162700	157198293	1583	1583	1583	1583	0
271	20250328	162600	157198293	1583	1583	1583	1583	0
272	20250328	162500	157198293	1583	1583	1583	1583	793
273	20250328	162400	157198293	1583	1583	1583	1583	0
274	20250328	162300	157198293	1583	1583	1583	1583	0
275	20250328	162200	157198293	1583	1583	1583	1583	0
276	20250328	162100	157198293	1583	1583	1583	1583	0
277	20250328	162000	157198293	1583	1583	1583	1583	0
278	20250328	161900	157198293	1583	1583	1583	1583	0
279	20250328	161800	157198293	1583	1583	1583	1583	0
280	20250328	161700	157198293	1583	1583	1583	1583	0
281	20250328	161600	157198293	1583	1583	1583	1583	0
282	20250328	161500	157198293	1583	1583	1583	1583	0
283	20250328	161400	157198293	1583	1583	1583	1583	0
284	20250328	161300	157198293	1583	1583	1583	1583	0
285	20250328	161200	157198293	1583	1583	1583	1583	0
286	20250328	161100	157198293	1583	1583	1583	1583	0
287	20250328	161000	157198293	1583	1583	1583	1583	0
288	20250328	160900	157198293	1583	1583	1583	1583	0
289	20250328	160800	157198293	1583	1583	1583	1583	0
290	20250328	160700	157198293	1583	1583	1583	1583	0
291	20250328	160600	157198293	1583	1583	1583	1583	0
292	20250328	160500	157198293	1583	1583	1583	1583	0
293	20250328	160400	157198293	1583	1583	1583	1583	0
294	20250328	160300	157198293	1583	1583	1583	1583	0
295	20250328	160200	157198293	1583	1583	1583	1583	0
296	20250328	160100	157198293	1583	1583	1583	1583	0
297	20250328	160000	157198293	1583	1583	1583	1583	0
298	20250328	155900	157198293	1583	1583	1583	1583	0
299	20250328	155800	157198293	1583	1583	1583	1583	0
300	20250328	155700	157198293	1583	1583	1583	1583	0
301	20250328	155600	157198293	1583	1583	1583	1583	0
302	20250328	155500	157198293	1583	1583	1583	1583	793
303	20250328	155400	157198293	1583	1583	1583	1583	0
304	20250328	155300	157198293	1583	1583	1583	1583	0
305	20250328	155200	157198293	1583	1583	1583	1583	0
306	20250328	155100	157198293	1583	1583	1583	1583	0
307	20250328	155000	157198293	1583	1583	1583	1583	0
308	20250328	154900	157198293	1583	1583	1583	1583	0
309	20250328	154800	157198293	1583	1583	1583	1583	0
310	20250328	154700	157198293	1583	1583	1583	1583	0
311	20250328	154600	157198293	1583	1583	1583	1583	0
312	20250328	154500	157198293	1583	1583	1583	1583	0
313	20250328	154400	157198293	1583	1583	1583	1583	0
314	20250328	154300	157198293	1583	1583	1583	1583	0
315	20250328	154200	157198293	1583	1583	1583	1583	0
316	20250328	154100	157198293	1583	1583	1583	1583	0
317	20250328	154000	157198293	1583	1583	1583	1583	0
318	20250328	153900	157198293	1583	1583	1583	1583	0
319	20250328	153800	157198293	1583	1583	1583	1583	0
320	20250328	153700	157198293	1583	1583	1583	1583	0
321	20250328	153600	157198293	1583	1583	1583	1583	0
322	20250328	153500	157198293	1583	1583	1583	1583	0
323	20250328	153400	157198293	1583	1583	1583	1583	0
324	20250328	153300	157198293	1583	1583	1583	1583	0
325	20250328	153200	157198293	1583	1583	1583	1583	0
326	20250328	153100	157198293	1583	1583	1583	1583	0
327	20250328	153000	157198293	1583	1583	1583	1583	793
328	20250328	152900	155942974	1585	1585	1585	1585	0
329	20250328	152800	155942974	1585	1585	1585	1585	0
330	20250328	152700	155942974	1585	1585	1585	1585	0
331	20250328	152600	155942974	1585	1585	1585	1585	0
332	20250328	152500	155942974	1585	1585	1585	1585	0
333	20250328	152400	155942974	1585	1585	1585	1585	0
334	20250328	152300	155942974	1585	1585	1585	1585	0
335	20250328	152200	155942974	1585	1585	1585	1585	0
336	20250328	152100	155942974	1585	1585	1585	1585	0
337	20250328	152000	155942974	1585	1585	1585	1585	0
338	20250328	151900	155942974	1585	1589	1589	1585	17
339	20250328	151800	155915985	1589	1589	1589	1589	0
340	20250328	151700	155915985	1589	1588	1589	1585	1183
341	20250328	151600	154036687	1588	1585	1588	1585	571
342	20250328	151500	153130152	1583	1583	1583	1583	0
343	20250328	151400	153130152	1583	1583	1585	1583	3624
344	20250328	151300	147393087	1584	1584	1584	1583	177
345	20250328	151200	147112893	1584	1584	1584	1584	0
346	20250328	151100	147112893	1584	1584	1584	1584	1
347	20250328	151000	147111309	1583	1583	1583	1583	0
348	20250328	150900	147111309	1583	1583	1583	1583	12
349	20250328	150800	147092313	1583	1583	1583	1583	124
350	20250328	150700	146896021	1583	1583	1583	1583	0
351	20250328	150600	146896021	1583	1583	1583	1583	0
352	20250328	150500	146896021	1583	1583	1583	1583	200
353	20250328	150400	146579421	1584	1584	1584	1584	7
354	20250328	150300	146568333	1584	1583	1584	1583	266
355	20250328	150200	146147189	1584	1584	1584	1584	96
356	20250328	150100	145995125	1584	1584	1584	1584	50
357	20250328	150000	145915925	1583	1583	1583	1583	250
358	20250328	145900	145520175	1584	1583	1584	1583	160
359	20250328	145800	145266885	1584	1584	1584	1584	25
360	20250328	145700	145227285	1584	1584	1584	1584	622
361	20250328	145600	144242037	1584	1584	1584	1584	0
362	20250328	145500	144242037	1584	1584	1584	1584	22
363	20250328	145400	144207189	1588	1588	1588	1588	3
364	20250328	145300	144202425	1588	1588	1588	1588	0
365	20250328	145200	144202425	1588	1588	1588	1588	53
366	20250328	145100	144118261	1588	1588	1588	1588	0
367	20250328	145000	144118261	1588	1588	1588	1588	0
368	20250328	144900	144118261	1588	1588	1588	1588	459
369	20250328	144800	143389369	1588	1588	1588	1588	0
370	20250328	144700	143389369	1588	1588	1588	1588	0
371	20250328	144600	143389369	1588	1588	1588	1588	0
372	20250328	144500	143389369	1588	1588	1588	1588	0
373	20250328	144400	143389369	1588	1588	1588	1588	500
374	20250328	144300	142595369	1588	1588	1588	1588	0
375	20250328	144200	142595369	1588	1588	1588	1588	650
376	20250328	144100	141563169	1588	1588	1588	1588	0
377	20250328	144000	141563169	1588	1588	1588	1588	0
378	20250328	143900	141563169	1588	1588	1588	1588	90
379	20250328	143800	141420249	1584	1584	1584	1584	1107
380	20250328	143700	139666761	1584	1586	1586	1584	35
381	20250328	143600	139611285	1590	1590	1590	1590	0
382	20250328	143500	139611285	1590	1590	1590	1590	0
383	20250328	143400	139611285	1590	1590	1590	1590	10
384	20250328	143300	139595385	1584	1584	1584	1584	0
385	20250328	143200	139595385	1584	1584	1584	1584	0
386	20250328	143100	139595385	1584	1584	1584	1584	0
387	20250328	143000	139595385	1584	1584	1584	1584	0
388	20250328	142900	139595385	1584	1584	1584	1584	0
389	20250328	142800	139595385	1584	1584	1584	1584	0
390	20250328	142700	139595385	1584	1584	1584	1584	0
391	20250328	142600	139595385	1584	1584	1584	1584	0
392	20250328	142500	139595385	1584	1584	1584	1584	0
393	20250328	142400	139595385	1584	1584	1584	1584	0
394	20250328	142300	139595385	1584	1584	1584	1584	0
395	20250328	142200	139595385	1584	1584	1584	1584	0
396	20250328	142100	139595385	1584	1584	1584	1584	0
397	20250328	142000	139595385	1584	1584	1584	1584	0
398	20250328	141900	139595385	1584	1586	1586	1584	1000
399	20250328	141800	138011277	1585	1585	1585	1585	0
400	20250328	141700	138011277	1585	1585	1585	1585	685
401	20250328	141600	136925552	1584	1585	1585	1584	3639
402	20250328	141500	131157787	1585	1585	1585	1585	0
403	20250328	141400	131157787	1585	1585	1585	1585	0
404	20250328	141300	131157787	1585	1585	1585	1585	200
405	20250328	141200	130840787	1585	1585	1585	1585	0
406	20250328	141100	130840787	1585	1585	1585	1585	0
407	20250328	141000	130840787	1585	1585	1585	1585	0
408	20250328	140900	130840787	1585	1585	1585	1585	0
409	20250328	140800	130840787	1585	1585	1585	1585	1200
410	20250328	140700	128938787	1583	1584	1585	1583	260
411	20250328	140600	128526754	1584	1585	1585	1584	5
412	20250328	140500	128518832	1584	1584	1584	1583	271
413	20250328	140400	128089595	1583	1583	1583	1583	0
414	20250328	140300	128089595	1583	1583	1583	1583	0
415	20250328	140200	128089595	1583	1583	1583	1583	4
416	20250328	140100	128083263	1583	1583	1583	1583	0
417	20250328	140000	128083263	1583	1583	1583	1583	17
418	20250328	135900	128056352	1583	1583	1583	1583	0
419	20250328	135800	128056352	1583	1583	1583	1583	0
420	20250328	135700	128056352	1583	1583	1583	1583	80
421	20250328	135600	127929712	1583	1583	1583	1583	0
422	20250328	135500	127929712	1583	1583	1583	1583	0
423	20250328	135400	127929712	1583	1583	1583	1583	28
424	20250328	135300	127885388	1585	1585	1585	1585	42
425	20250328	135200	127818818	1586	1586	1586	1586	10
426	20250328	135100	127802958	1588	1588	1588	1588	0
427	20250328	135000	127802958	1588	1588	1588	1588	100
428	20250328	134900	127644158	1588	1588	1588	1588	100
429	20250328	134800	127485358	1588	1588	1588	1588	0
430	20250328	134700	127485358	1588	1588	1588	1588	150
431	20250328	134600	127247158	1585	1585	1585	1585	116
432	20250328	134500	127063298	1585	1585	1585	1585	0
433	20250328	134400	127063298	1585	1585	1585	1585	12
434	20250328	134300	127044278	1583	1583	1583	1583	246
435	20250328	134200	126654860	1583	1583	1583	1583	1791
436	20250328	134100	123819707	1583	1583	1583	1583	4
437	20250328	134000	123813375	1583	1586	1586	1583	1362
438	20250328	133900	121655528	1586	1586	1586	1586	0
439	20250328	133800	121655528	1586	1586	1586	1586	48
440	20250328	133700	121579400	1586	1586	1586	1586	0
441	20250328	133600	121579400	1586	1587	1587	1585	384
442	20250328	133500	120970283	1588	1588	1588	1588	270
443	20250328	133400	120541523	1589	1589	1589	1589	0
444	20250328	133300	120541523	1589	1593	1593	1588	5619
445	20250328	133200	111605833	1594	1594	1594	1594	0
446	20250328	133100	111605833	1594	1591	1594	1591	19
447	20250328	133000	111575577	1591	1592	1592	1591	9
448	20250328	132900	111561252	1592	1593	1593	1592	87
449	20250328	132800	111422686	1592	1595	1595	1592	4111
450	20250328	132700	104872822	1596	1596	1596	1596	0
451	20250328	132600	104872822	1596	1596	1596	1596	0
452	20250328	132500	104872822	1596	1596	1596	1596	1925
453	20250328	132400	101800522	1597	1598	1598	1597	754
454	20250328	132300	100596234	1599	1599	1599	1599	13
455	20250328	132200	100575447	1599	1599	1599	1599	0
456	20250328	132100	100575447	1599	1599	1599	1599	0
457	20250328	132000	100575447	1599	1599	1599	1599	102
458	20250328	131900	100412349	1601	1601	1601	1601	0
459	20250328	131800	100412349	1601	1601	1601	1601	0
460	20250328	131700	100412349	1601	1601	1601	1601	60
461	20250328	131600	100316289	1601	1601	1601	1601	1
462	20250328	131500	100314688	1601	1601	1601	1601	2
463	20250328	131400	100311486	1601	1601	1601	1601	175
464	20250328	131300	100031311	1601	1601	1601	1601	0
465	20250328	131200	100031311	1601	1601	1601	1601	1
466	20250328	131100	100029710	1601	1601	1601	1601	97
467	20250328	131000	99874413	1601	1601	1601	1601	0
468	20250328	130900	99874413	1601	1601	1601	1601	0
469	20250328	130800	99874413	1601	1601	1601	1601	0
470	20250328	130700	99874413	1601	1601	1601	1601	0
471	20250328	130600	99874413	1601	1601	1601	1601	0
472	20250328	130500	99874413	1601	1601	1601	1601	59
473	20250328	130400	99779954	1602	1602	1602	1602	0
474	20250328	130300	99779954	1602	1602	1602	1602	0
475	20250328	130200	99779954	1602	1602	1602	1602	7
476	20250328	130100	99768740	1602	1602	1602	1602	0
477	20250328	130000	99768740	1602	1601	1602	1601	60
478	20250328	125900	99672638	1602	1601	1602	1601	117
479	20250328	125800	99485227	1602	1602	1602	1602	0
480	20250328	125700	99485227	1602	1602	1602	1602	40
481	20250328	125600	99421147	1602	1602	1602	1602	0
482	20250328	125500	99421147	1602	1602	1602	1602	0
483	20250328	125400	99421147	1602	1602	1602	1602	142
484	20250328	125300	99193663	1602	1602	1602	1602	0
485	20250328	125200	99193663	1602	1605	1605	1602	500
486	20250328	125100	98392645	1608	1608	1608	1608	0
487	20250328	125000	98392645	1608	1608	1608	1608	0
488	20250328	124900	98392645	1608	1608	1608	1608	0
489	20250328	124800	98392645	1608	1608	1608	1608	0
490	20250328	124700	98392645	1608	1608	1608	1608	0
491	20250328	124600	98392645	1608	1608	1608	1608	0
492	20250328	124500	98392645	1608	1608	1608	1608	0
493	20250328	124400	98392645	1608	1608	1608	1608	0
494	20250328	124300	98392645	1608	1608	1608	1608	0
495	20250328	124200	98392645	1608	1608	1608	1608	0
496	20250328	124100	98392645	1608	1608	1608	1608	7
497	20250328	124000	98381389	1608	1605	1608	1605	74
498	20250328	123900	98262526	1608	1608	1608	1608	0
499	20250328	123800	98262526	1608	1608	1608	1608	0
500	20250328	123700	98262526	1608	1608	1608	1608	0
501	20250328	123600	98262526	1608	1606	1608	1606	203
502	20250328	123500	97936506	1605	1604	1605	1604	67
503	20250328	123400	97828986	1604	1604	1604	1604	0
504	20250328	123300	97828986	1604	1604	1604	1604	0
505	20250328	123200	97828986	1604	1604	1604	1604	10
506	20250328	123100	97812946	1605	1605	1605	1605	0
507	20250328	123000	97812946	1605	1605	1605	1605	0
508	20250328	122900	97812946	1605	1605	1605	1605	48
509	20250328	122800	97735906	1605	1598	1605	1596	203
510	20250328	122700	97410217	1605	1605	1605	1605	38
511	20250328	122600	97349227	1605	1605	1605	1605	0
512	20250328	122500	97349227	1605	1605	1605	1605	0
513	20250328	122400	97349227	1605	1605	1605	1605	0
514	20250328	122300	97349227	1605	1605	1605	1605	0
515	20250328	122200	97349227	1605	1605	1605	1605	0
516	20250328	122100	97349227	1605	1605	1605	1605	300
517	20250328	122000	96867727	1605	1605	1605	1605	0
518	20250328	121900	96867727	1605	1605	1605	1605	0
519	20250328	121800	96867727	1605	1605	1605	1605	0
520	20250328	121700	96867727	1605	1605	1605	1605	1
521	20250328	121600	96866122	1595	1595	1595	1595	0
522	20250328	121500	96866122	1595	1595	1595	1595	67
523	20250328	121400	96759257	1595	1595	1595	1595	80
524	20250328	121300	96631657	1594	1595	1595	1594	2004
525	20250328	121200	93435952	1600	1605	1605	1595	14
526	20250328	121100	93413602	1595	1598	1598	1595	3000
527	20250328	121000	88625026	1598	1598	1598	1598	20
528	20250328	120900	88593066	1600	1600	1600	1600	0
529	20250328	120800	88593066	1600	1600	1600	1600	0
530	20250328	120700	88593066	1600	1600	1600	1600	501
531	20250328	120600	87791466	1598	1598	1598	1598	0
532	20250328	120500	87791466	1598	1605	1605	1598	3330
533	20250328	120400	82462619	1605	1605	1605	1605	0
534	20250328	120300	82462619	1605	1605	1605	1605	1
535	20250328	120200	82461014	1604	1604	1604	1604	300
536	20250328	120100	81979814	1601	1601	1601	1601	10
537	20250328	120000	81963804	1601	1605	1605	1601	1889
538	20250328	115900	78936342	1604	1604	1604	1604	0
539	20250328	115800	78936342	1604	1604	1604	1604	0
540	20250328	115700	78936342	1604	1604	1604	1604	0
541	20250328	115600	78936342	1604	1604	1604	1604	0
542	20250328	115500	78936342	1604	1604	1604	1604	200
543	20250328	115400	78615542	1605	1605	1605	1605	0
544	20250328	115300	78615542	1605	1605	1605	1605	0
545	20250328	115200	78615542	1605	1605	1605	1605	1
546	20250328	115100	78613937	1605	1605	1605	1605	0
547	20250328	115000	78613937	1605	1605	1605	1605	0
548	20250328	114900	78613937	1605	1605	1605	1605	370
549	20250328	114800	78020087	1607	1607	1607	1607	0
550	20250328	114700	78020087	1607	1607	1607	1607	0
551	20250328	114600	78020087	1607	1607	1607	1607	96
552	20250328	114500	77865815	1607	1607	1607	1607	1
553	20250328	114400	77864208	1609	1609	1609	1609	62
554	20250328	114300	77764450	1605	1605	1605	1605	0
555	20250328	114200	77764450	1605	1606	1606	1605	58
556	20250328	114100	77671359	1608	1610	1610	1608	3728
557	20250328	114000	71674965	1610	1610	1610	1610	0
558	20250328	113900	71674965	1610	1610	1610	1610	0
559	20250328	113800	71674965	1610	1610	1610	1610	0
560	20250328	113700	71674965	1610	1610	1610	1610	75
561	20250328	113600	71554215	1610	1610	1610	1610	0
562	20250328	113500	71554215	1610	1610	1610	1610	0
563	20250328	113400	71554215	1610	1610	1610	1610	15
564	20250328	113300	71530065	1610	1610	1610	1610	0
565	20250328	113200	71530065	1610	1610	1610	1609	16
566	20250328	113100	71504319	1609	1609	1609	1609	0
567	20250328	113000	71504319	1609	1610	1610	1609	100
568	20250328	112900	71343411	1610	1610	1610	1610	0
569	20250328	112800	71343411	1610	1610	1610	1610	511
570	20250328	112700	70520701	1609	1617	1617	1609	16093
571	20250328	112600	44565735	1616	1621	1621	1616	684
572	20250328	112500	43459230	1624	1624	1624	1624	1
573	20250328	112400	43457606	1625	1625	1625	1625	0
574	20250328	112300	43457606	1625	1625	1625	1625	127
575	20250328	112200	43251231	1624	1624	1624	1624	0
576	20250328	112100	43251231	1624	1624	1624	1624	5
577	20250328	112000	43243111	1618	1618	1618	1618	0
578	20250328	111900	43243111	1618	1618	1618	1618	0
579	20250328	111800	43243111	1618	1618	1618	1618	0
580	20250328	111700	43243111	1618	1618	1618	1618	0
581	20250328	111600	43243111	1618	1618	1618	1618	120
582	20250328	111500	43048951	1617	1617	1617	1617	0
583	20250328	111400	43048951	1617	1616	1617	1616	262
584	20250328	111300	42625373	1616	1617	1617	1616	540
585	20250328	111200	41752688	1617	1617	1617	1617	0
586	20250328	111100	41752688	1617	1617	1617	1617	0
587	20250328	111000	41752688	1617	1617	1617	1617	0
588	20250328	110900	41752688	1617	1617	1617	1617	0
589	20250328	110800	41752688	1617	1617	1617	1617	0
590	20250328	110700	41752688	1617	1617	1617	1617	0
591	20250328	110600	41752688	1617	1617	1617	1617	58
592	20250328	110500	41658902	1617	1617	1617	1617	0
593	20250328	110400	41658902	1617	1617	1617	1617	102
594	20250328	110300	41493968	1618	1618	1618	1618	0
595	20250328	110200	41493968	1618	1618	1618	1618	63
596	20250328	110100	41392034	1618	1618	1618	1618	0
597	20250328	110000	41392034	1618	1618	1618	1618	0
598	20250328	105900	41392034	1618	1618	1618	1618	1
599	20250328	105800	41390416	1617	1617	1617	1617	0
600	20250328	105700	41390416	1617	1617	1617	1617	0
601	20250328	105600	41390416	1617	1617	1617	1617	5
602	20250328	105500	41382331	1618	1618	1618	1618	2
603	20250328	105400	41379095	1629	1629	1629	1629	0
604	20250328	105300	41379095	1629	1629	1629	1629	0
605	20250328	105200	41379095	1629	1629	1629	1629	10
606	20250328	105100	41362805	1629	1629	1629	1629	1
607	20250328	105000	41361176	1616	1616	1616	1616	0
608	20250328	104900	41361176	1616	1616	1616	1616	0
609	20250328	104800	41361176	1616	1616	1616	1616	0
610	20250328	104700	41361176	1616	1616	1616	1616	0
611	20250328	104600	41361176	1616	1616	1616	1616	0
612	20250328	104500	41361176	1616	1616	1616	1616	0
613	20250328	104400	41361176	1616	1618	1618	1616	1165
614	20250328	104300	39478071	1629	1629	1629	1629	0
615	20250328	104200	39478071	1629	1629	1629	1629	0
616	20250328	104100	39478071	1629	1629	1629	1629	0
617	20250328	104000	39478071	1629	1629	1629	1629	6
618	20250328	103900	39468297	1617	1617	1617	1617	0
619	20250328	103800	39468297	1617	1617	1617	1617	0
620	20250328	103700	39468297	1617	1617	1617	1617	0
621	20250328	103600	39468297	1617	1617	1617	1617	0
622	20250328	103500	39468297	1617	1617	1617	1617	0
623	20250328	103400	39468297	1617	1617	1617	1617	0
624	20250328	103300	39468297	1617	1619	1619	1617	1000
625	20250328	103200	37851155	1630	1630	1630	1630	0
626	20250328	103100	37851155	1630	1630	1630	1630	0
627	20250328	103000	37851155	1630	1630	1630	1630	0
628	20250328	102900	37851155	1630	1630	1630	1630	3
629	20250328	102800	37846265	1630	1630	1630	1630	0
630	20250328	102700	37846265	1630	1630	1630	1630	1
631	20250328	102600	37844635	1624	1624	1624	1624	0
632	20250328	102500	37844635	1624	1624	1624	1624	140
633	20250328	102400	37617275	1624	1624	1624	1624	0
634	20250328	102300	37617275	1624	1624	1624	1624	0
635	20250328	102200	37617275	1624	1624	1624	1624	0
636	20250328	102100	37617275	1624	1624	1624	1624	0
637	20250328	102000	37617275	1624	1624	1624	1624	0
638	20250328	101900	37617275	1624	1624	1624	1624	0
639	20250328	101800	37617275	1624	1624	1624	1624	2
640	20250328	101700	37614027	1616	1624	1624	1616	9
641	20250328	101600	37599475	1624	1624	1624	1624	1
642	20250328	101500	37597851	1616	1616	1616	1614	4264
643	20250328	101400	30707469	1616	1616	1616	1616	0
644	20250328	101300	30707469	1616	1614	1616	1614	109
645	20250328	101200	30531379	1617	1617	1617	1617	0
646	20250328	101100	30531379	1617	1616	1617	1614	964
647	20250328	101000	28975314	1617	1616	1617	1616	34
648	20250328	100900	28920352	1617	1617	1617	1617	3
649	20250328	100800	28915501	1617	1617	1617	1617	0
650	20250328	100700	28915501	1617	1617	1617	1617	6
651	20250328	100600	28905799	1617	1617	1617	1617	0
652	20250328	100500	28905799	1617	1617	1617	1617	44
653	20250328	100400	28834651	1617	1617	1617	1617	0
654	20250328	100300	28834651	1617	1615	1617	1615	90
655	20250328	100200	28689213	1616	1616	1616	1616	0
656	20250328	100100	28689213	1616	1616	1616	1616	0
657	20250328	100000	28689213	1616	1616	1616	1616	24
658	20250328	095900	28650429	1613	1613	1613	1613	0
659	20250328	095800	28650429	1613	1615	1615	1613	233
660	20250328	095700	28274397	1616	1618	1618	1615	878
661	20250328	095600	26855554	1618	1618	1618	1618	0
662	20250328	095500	26855554	1618	1617	1631	1617	107
663	20250328	095400	26682520	1620	1620	1620	1620	0
664	20250328	095300	26682520	1620	1620	1620	1620	0
665	20250328	095200	26682520	1620	1620	1620	1620	1
666	20250328	095100	26680900	1634	1634	1634	1634	0
667	20250328	095000	26680900	1634	1634	1634	1634	0
668	20250328	094900	26680900	1634	1634	1634	1634	0
669	20250328	094800	26680900	1634	1634	1634	1634	6
670	20250328	094700	26671096	1635	1621	1635	1620	1580
671	20250328	094600	24111190	1620	1638	1638	1620	1001
672	20250328	094500	22489244	1638	1638	1638	1638	33
673	20250328	094400	22435190	1638	1638	1638	1638	4
674	20250328	094300	22428638	1638	1638	1638	1638	0
675	20250328	094200	22428638	1638	1638	1638	1638	0
676	20250328	094100	22428638	1638	1638	1638	1638	0
677	20250328	094000	22428638	1638	1638	1638	1638	0
678	20250328	093900	22428638	1638	1638	1638	1638	0
679	20250328	093800	22428638	1638	1638	1638	1638	0
680	20250328	093700	22428638	1638	1638	1638	1638	0
681	20250328	093600	22428638	1638	1637	1638	1635	1022
682	20250328	093500	20755656	1637	1637	1637	1637	0
683	20250328	093400	20755656	1637	1637	1637	1637	2
684	20250328	093300	20752382	1621	1637	1637	1621	1001
685	20250328	093200	19129118	1637	1637	1637	1623	9
686	20250328	093100	19114441	1637	1637	1637	1637	0
687	20250328	093000	19114441	1637	1622	1637	1622	1016
688	20250328	092900	17466251	1622	1622	1622	1622	0
689	20250328	092800	17466251	1622	1622	1622	1622	15
690	20250328	092700	17441921	1622	1623	1623	1622	62
691	20250328	092600	17341347	1622	1622	1622	1622	0
692	20250328	092500	17341347	1622	1622	1622	1622	0
693	20250328	092400	17341347	1622	1625	1625	1622	1000
694	20250328	092300	15719196	1641	1641	1641	1641	0
695	20250328	092200	15719196	1641	1641	1641	1641	0
696	20250328	092100	15719196	1641	1641	1641	1641	0
697	20250328	092000	15719196	1641	1641	1641	1641	0
698	20250328	091900	15719196	1641	1624	1641	1622	1004
699	20250328	091800	14090083	1642	1642	1642	1642	611
700	20250328	091700	13086821	1643	1643	1643	1643	0
701	20250328	091600	13086821	1643	1643	1643	1643	0
702	20250328	091500	13086821	1643	1643	1643	1643	3
703	20250328	091400	13081892	1644	1644	1644	1644	1
704	20250328	091300	13080248	1614	1614	1614	1614	0
705	20250328	091200	13080248	1614	1614	1614	1614	12
706	20250328	091100	13060880	1613	1613	1613	1613	0
707	20250328	091000	13060880	1613	1613	1613	1613	459
708	20250328	090900	12320513	1613	1612	1613	1612	89
709	20250328	090800	12177034	1612	1625	1625	1612	853
710	20250328	090700	10799741	1630	1631	1631	1624	387
711	20250328	090600	10170489	1630	1631	1631	1630	5
712	20250328	090500	10162336	1625	1625	1625	1624	1200
713	20250328	090400	8212436	1625	1634	1634	1625	4637
714	20250328	090300	643346	1633	1633	1633	1633	0
715	20250328	090200	643346	1633	1633	1633	1633	338
716	20250328	090100	91392	1632	1632	1632	1632	0
717	20250328	090000	91392	1632	1632	1632	1632	56