KissMeData/012610/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	185800	93874860	2980	2980	2980	2980	1114
3	20250328	185700	93874860	2980	2980	2980	2980	0
4	20250328	185600	93874860	2980	2980	2980	2980	0
5	20250328	185500	93874860	2980	2980	2980	2980	0
6	20250328	185400	93874860	2980	2980	2980	2980	0
7	20250328	185300	93874860	2980	2980	2980	2980	0
8	20250328	185200	93874860	2980	2980	2980	2980	0
9	20250328	185100	93874860	2980	2980	2980	2980	0
10	20250328	185000	93874860	2980	2980	2980	2980	0
11	20250328	184900	93874860	2980	2980	2980	2980	0
12	20250328	184800	93874860	2980	2980	2980	2980	0
13	20250328	184700	93874860	2980	2980	2980	2980	0
14	20250328	184600	93874860	2980	2980	2980	2980	0
15	20250328	184500	93874860	2980	2980	2980	2980	0
16	20250328	184400	93874860	2980	2980	2980	2980	0
17	20250328	184300	93874860	2980	2980	2980	2980	0
18	20250328	184200	93874860	2980	2980	2980	2980	0
19	20250328	184100	93874860	2980	2980	2980	2980	0
20	20250328	184000	93874860	2980	2980	2980	2980	0
21	20250328	183900	93874860	2980	2980	2980	2980	0
22	20250328	183800	93874860	2980	2980	2980	2980	0
23	20250328	183700	93874860	2980	2980	2980	2980	0
24	20250328	183600	93874860	2980	2980	2980	2980	0
25	20250328	183500	93874860	2980	2980	2980	2980	0
26	20250328	183400	93874860	2980	2980	2980	2980	0
27	20250328	183300	93874860	2980	2980	2980	2980	0
28	20250328	183200	93874860	2980	2980	2980	2980	0
29	20250328	183100	93874860	2980	2980	2980	2980	0
30	20250328	183000	93874860	2980	2980	2980	2980	0
31	20250328	182900	93874860	2980	2980	2980	2980	0
32	20250328	182800	93874860	2980	2980	2980	2980	1114
33	20250328	182700	93874860	2980	2980	2980	2980	0
34	20250328	182600	93874860	2980	2980	2980	2980	0
35	20250328	182500	93874860	2980	2980	2980	2980	0
36	20250328	182400	93874860	2980	2980	2980	2980	0
37	20250328	182300	93874860	2980	2980	2980	2980	0
38	20250328	182200	93874860	2980	2980	2980	2980	0
39	20250328	182100	93874860	2980	2980	2980	2980	0
40	20250328	182000	93874860	2980	2980	2980	2980	0
41	20250328	181900	93874860	2980	2980	2980	2980	0
42	20250328	181800	93874860	2980	2980	2980	2980	0
43	20250328	181700	93874860	2980	2980	2980	2980	0
44	20250328	181600	93874860	2980	2980	2980	2980	0
45	20250328	181500	93874860	2980	2980	2980	2980	0
46	20250328	181400	93874860	2980	2980	2980	2980	0
47	20250328	181300	93874860	2980	2980	2980	2980	0
48	20250328	181200	93874860	2980	2980	2980	2980	0
49	20250328	181100	93874860	2980	2980	2980	2980	0
50	20250328	181000	93874860	2980	2980	2980	2980	0
51	20250328	180900	93874860	2980	2980	2980	2980	0
52	20250328	180800	93874860	2980	2980	2980	2980	0
53	20250328	180700	93874860	2980	2980	2980	2980	0
54	20250328	180600	93874860	2980	2980	2980	2980	0
55	20250328	180500	93874860	2980	2980	2980	2980	0
56	20250328	180400	93874860	2980	2980	2980	2980	0
57	20250328	180300	93874860	2980	2980	2980	2980	0
58	20250328	180200	93874860	2980	2980	2980	2980	0
59	20250328	180100	93874860	2980	2980	2980	2980	0
60	20250328	180000	93874860	2980	2980	2980	2980	0
61	20250328	175900	93874860	2980	2980	2980	2980	0
62	20250328	175800	93874860	2980	2980	2980	2980	1114
63	20250328	175700	93874860	2980	2980	2980	2980	0
64	20250328	175600	93874860	2980	2980	2980	2980	0
65	20250328	175500	93874860	2980	2980	2980	2980	0
66	20250328	175400	93874860	2980	2980	2980	2980	0
67	20250328	175300	93874860	2980	2980	2980	2980	0
68	20250328	175200	93874860	2980	2980	2980	2980	0
69	20250328	175100	93874860	2980	2980	2980	2980	0
70	20250328	175000	93874860	2980	2980	2980	2980	0
71	20250328	174900	93874860	2980	2980	2980	2980	0
72	20250328	174800	93874860	2980	2980	2980	2980	0
73	20250328	174700	93874860	2980	2980	2980	2980	0
74	20250328	174600	93874860	2980	2980	2980	2980	0
75	20250328	174500	93874860	2980	2980	2980	2980	0
76	20250328	174400	93874860	2980	2980	2980	2980	0
77	20250328	174300	93874860	2980	2980	2980	2980	0
78	20250328	174200	93874860	2980	2980	2980	2980	0
79	20250328	174100	93874860	2980	2980	2980	2980	0
80	20250328	174000	93874860	2980	2980	2980	2980	0
81	20250328	173900	93874860	2980	2980	2980	2980	0
82	20250328	173800	93874860	2980	2980	2980	2980	0
83	20250328	173700	93874860	2980	2980	2980	2980	0
84	20250328	173600	93874860	2980	2980	2980	2980	0
85	20250328	173500	93874860	2980	2980	2980	2980	0
86	20250328	173400	93874860	2980	2980	2980	2980	0
87	20250328	173300	93874860	2980	2980	2980	2980	0
88	20250328	173200	93874860	2980	2980	2980	2980	0
89	20250328	173100	93874860	2980	2980	2980	2980	0
90	20250328	173000	93874860	2980	2980	2980	2980	0
91	20250328	172900	93874860	2980	2980	2980	2980	0
92	20250328	172800	93874860	2980	2980	2980	2980	1114
93	20250328	172700	93874860	2980	2980	2980	2980	0
94	20250328	172600	93874860	2980	2980	2980	2980	0
95	20250328	172500	93874860	2980	2980	2980	2980	0
96	20250328	172400	93874860	2980	2980	2980	2980	0
97	20250328	172300	93874860	2980	2980	2980	2980	0
98	20250328	172200	93874860	2980	2980	2980	2980	0
99	20250328	172100	93874860	2980	2980	2980	2980	0
100	20250328	172000	93874860	2980	2980	2980	2980	0
101	20250328	171900	93874860	2980	2980	2980	2980	0
102	20250328	171800	93874860	2980	2980	2980	2980	0
103	20250328	171700	93874860	2980	2980	2980	2980	0
104	20250328	171600	93874860	2980	2980	2980	2980	0
105	20250328	171500	93874860	2980	2980	2980	2980	0
106	20250328	171400	93874860	2980	2980	2980	2980	0
107	20250328	171300	93874860	2980	2980	2980	2980	0
108	20250328	171200	93874860	2980	2980	2980	2980	0
109	20250328	171100	93874860	2980	2980	2980	2980	0
110	20250328	171000	93874860	2980	2980	2980	2980	0
111	20250328	170900	93874860	2980	2980	2980	2980	0
112	20250328	170800	93874860	2980	2980	2980	2980	0
113	20250328	170700	93874860	2980	2980	2980	2980	0
114	20250328	170600	93874860	2980	2980	2980	2980	0
115	20250328	170500	93874860	2980	2980	2980	2980	0
116	20250328	170400	93874860	2980	2980	2980	2980	0
117	20250328	170300	93874860	2980	2980	2980	2980	0
118	20250328	170200	93874860	2980	2980	2980	2980	0
119	20250328	170100	93874860	2980	2980	2980	2980	0
120	20250328	170000	93874860	2980	2980	2980	2980	0
121	20250328	165900	93874860	2980	2980	2980	2980	0
122	20250328	165800	93874860	2980	2980	2980	2980	1114
123	20250328	165700	93874860	2980	2980	2980	2980	0
124	20250328	165600	93874860	2980	2980	2980	2980	0
125	20250328	165500	93874860	2980	2980	2980	2980	0
126	20250328	165400	93874860	2980	2980	2980	2980	0
127	20250328	165300	93874860	2980	2980	2980	2980	0
128	20250328	165200	93874860	2980	2980	2980	2980	0
129	20250328	165100	93874860	2980	2980	2980	2980	0
130	20250328	165000	93874860	2980	2980	2980	2980	0
131	20250328	164900	93874860	2980	2980	2980	2980	0
132	20250328	164800	93874860	2980	2980	2980	2980	0
133	20250328	164700	93874860	2980	2980	2980	2980	0
134	20250328	164600	93874860	2980	2980	2980	2980	0
135	20250328	164500	93874860	2980	2980	2980	2980	0
136	20250328	164400	93874860	2980	2980	2980	2980	0
137	20250328	164300	93874860	2980	2980	2980	2980	0
138	20250328	164200	93874860	2980	2980	2980	2980	0
139	20250328	164100	93874860	2980	2980	2980	2980	0
140	20250328	164000	93874860	2980	2980	2980	2980	0
141	20250328	163900	93874860	2980	2980	2980	2980	0
142	20250328	163800	93874860	2980	2980	2980	2980	0
143	20250328	163700	93874860	2980	2980	2980	2980	0
144	20250328	163600	93874860	2980	2980	2980	2980	0
145	20250328	163500	93874860	2980	2980	2980	2980	0
146	20250328	163400	93874860	2980	2980	2980	2980	0
147	20250328	163300	93874860	2980	2980	2980	2980	0
148	20250328	163200	93874860	2980	2980	2980	2980	0
149	20250328	163100	93874860	2980	2980	2980	2980	0
150	20250328	163000	93874860	2980	2980	2980	2980	0
151	20250328	162900	93874860	2980	2980	2980	2980	0
152	20250328	162800	93874860	2980	2980	2980	2980	1114
153	20250328	162700	93874860	2980	2980	2980	2980	0
154	20250328	162600	93874860	2980	2980	2980	2980	0
155	20250328	162500	93874860	2980	2980	2980	2980	0
156	20250328	162400	93874860	2980	2980	2980	2980	0
157	20250328	162300	93874860	2980	2980	2980	2980	0
158	20250328	162200	93874860	2980	2980	2980	2980	0
159	20250328	162100	93874860	2980	2980	2980	2980	0
160	20250328	162000	93874860	2980	2980	2980	2980	0
161	20250328	161900	93874860	2980	2980	2980	2980	0
162	20250328	161800	93874860	2980	2980	2980	2980	0
163	20250328	161700	93874860	2980	2980	2980	2980	0
164	20250328	161600	93874860	2980	2980	2980	2980	0
165	20250328	161500	93874860	2980	2980	2980	2980	0
166	20250328	161400	93874860	2980	2980	2980	2980	0
167	20250328	161300	93874860	2980	2980	2980	2980	0
168	20250328	161200	93874860	2980	2980	2980	2980	0
169	20250328	161100	93874860	2980	2980	2980	2980	0
170	20250328	161000	93874860	2980	2980	2980	2980	0
171	20250328	160900	93874860	2980	2980	2980	2980	0
172	20250328	160800	93874860	2980	2980	2980	2980	0
173	20250328	160700	93874860	2980	2980	2980	2980	0
174	20250328	160600	93874860	2980	2980	2980	2980	0
175	20250328	160500	93874860	2980	2980	2980	2980	0
176	20250328	160400	93874860	2980	2980	2980	2980	0
177	20250328	160300	93874860	2980	2980	2980	2980	0
178	20250328	160200	93874860	2980	2980	2980	2980	0
179	20250328	160100	93874860	2980	2980	2980	2980	0
180	20250328	160000	93874860	2980	2980	2980	2980	0
181	20250328	155900	93874860	2980	2980	2980	2980	0
182	20250328	155800	93874860	2980	2980	2980	2980	1114
183	20250328	155700	93874860	2980	2980	2980	2980	0
184	20250328	155600	93874860	2980	2980	2980	2980	0
185	20250328	155500	93874860	2980	2980	2980	2980	0
186	20250328	155400	93874860	2980	2980	2980	2980	0
187	20250328	155300	93874860	2980	2980	2980	2980	0
188	20250328	155200	93874860	2980	2980	2980	2980	0
189	20250328	155100	93874860	2980	2980	2980	2980	0
190	20250328	155000	93874860	2980	2980	2980	2980	0
191	20250328	154900	93874860	2980	2980	2980	2980	0
192	20250328	154800	93874860	2980	2980	2980	2980	0
193	20250328	154700	93874860	2980	2980	2980	2980	0
194	20250328	154600	93874860	2980	2980	2980	2980	0
195	20250328	154500	93874860	2980	2980	2980	2980	0
196	20250328	154400	93874860	2980	2980	2980	2980	0
197	20250328	154300	93874860	2980	2980	2980	2980	0
198	20250328	154200	93874860	2980	2980	2980	2980	0
199	20250328	154100	93874860	2980	2980	2980	2980	0
200	20250328	154000	93874860	2980	2980	2980	2980	0
201	20250328	153900	93874860	2980	2980	2980	2980	0
202	20250328	153800	93874860	2980	2980	2980	2980	0
203	20250328	153700	93874860	2980	2980	2980	2980	0
204	20250328	153600	93874860	2980	2980	2980	2980	0
205	20250328	153500	93874860	2980	2980	2980	2980	0
206	20250328	153400	93874860	2980	2980	2980	2980	0
207	20250328	153300	93874860	2980	2980	2980	2980	0
208	20250328	153200	93874860	2980	2980	2980	2980	0
209	20250328	153100	93874860	2980	2980	2980	2980	0
210	20250328	153000	93874860	2980	2980	2980	2980	1114
211	20250328	152900	90555140	2980	2980	2980	2980	0
212	20250328	152800	90555140	2980	2980	2980	2980	0
213	20250328	152700	90555140	2980	2980	2980	2980	0
214	20250328	152600	90555140	2980	2980	2980	2980	0
215	20250328	152500	90555140	2980	2980	2980	2980	0
216	20250328	152400	90555140	2980	2980	2980	2980	0
217	20250328	152300	90555140	2980	2980	2980	2980	0
218	20250328	152200	90555140	2980	2980	2980	2980	0
219	20250328	152100	90555140	2980	2980	2980	2980	0
220	20250328	152000	90555140	2980	2980	2980	2980	0
221	20250328	151900	90555140	2980	2980	2980	2980	11
222	20250328	151800	90522360	2980	2980	2980	2980	4
223	20250328	151700	90510440	2975	2980	2980	2975	9
224	20250328	151600	90483645	2980	2980	2980	2980	0
225	20250328	151500	90483645	2980	2980	2980	2980	0
226	20250328	151400	90483645	2980	2980	2980	2980	0
227	20250328	151300	90483645	2980	2980	2980	2980	0
228	20250328	151200	90483645	2980	2980	2980	2980	0
229	20250328	151100	90483645	2980	2980	2980	2980	0
230	20250328	151000	90483645	2980	2980	2980	2980	0
231	20250328	150900	90483645	2980	2960	2980	2960	857
232	20250328	150800	87938440	2965	2965	2965	2965	701
233	20250328	150700	85859975	2965	2965	2965	2965	0
234	20250328	150600	85859975	2965	2965	2965	2965	0
235	20250328	150500	85859975	2965	2965	2965	2965	344
236	20250328	150400	84840015	2970	2970	2970	2970	6
237	20250328	150300	84822195	2970	2970	2970	2970	87
238	20250328	150200	84563805	2980	2980	2980	2980	0
239	20250328	150100	84563805	2980	2980	2980	2980	0
240	20250328	150000	84563805	2980	2980	2980	2980	0
241	20250328	145900	84563805	2980	2980	2980	2980	0
242	20250328	145800	84563805	2980	2980	2980	2980	0
243	20250328	145700	84563805	2980	2980	2980	2980	0
244	20250328	145600	84563805	2980	2980	2980	2980	0
245	20250328	145500	84563805	2980	2980	2980	2980	0
246	20250328	145400	84563805	2980	2980	2980	2980	0
247	20250328	145300	84563805	2980	2980	2980	2980	0
248	20250328	145200	84563805	2980	2980	2980	2980	0
249	20250328	145100	84563805	2980	2980	2980	2980	0
250	20250328	145000	84563805	2980	2980	2980	2980	0
251	20250328	144900	84563805	2980	2980	2980	2980	0
252	20250328	144800	84563805	2980	2980	2980	2980	0
253	20250328	144700	84563805	2980	2980	2980	2980	0
254	20250328	144600	84563805	2980	2975	2980	2975	30
255	20250328	144500	84474505	2965	2965	2965	2965	19
256	20250328	144400	84418170	2980	2980	2980	2980	0
257	20250328	144300	84418170	2980	2980	2980	2980	0
258	20250328	144200	84418170	2980	2980	2980	2980	0
259	20250328	144100	84418170	2980	2980	2980	2980	0
260	20250328	144000	84418170	2980	2980	2980	2980	0
261	20250328	143900	84418170	2980	2980	2980	2980	0
262	20250328	143800	84418170	2980	2975	2980	2975	2
263	20250328	143700	84412215	2975	2975	2975	2975	1
264	20250328	143600	84409240	2970	2970	2970	2960	3468
265	20250328	143500	74115955	2985	2985	2985	2985	0
266	20250328	143400	74115955	2985	2980	2985	2980	10
267	20250328	143300	74086115	2980	2980	2980	2980	0
268	20250328	143200	74086115	2980	2980	2980	2980	1
269	20250328	143100	74083135	2975	2975	2975	2975	0
270	20250328	143000	74083135	2975	2975	2975	2975	19
271	20250328	142900	74026610	2985	2985	2985	2985	0
272	20250328	142800	74026610	2985	2985	2985	2985	0
273	20250328	142700	74026610	2985	2985	2985	2985	0
274	20250328	142600	74026610	2985	2985	2985	2985	0
275	20250328	142500	74026610	2985	2985	2985	2985	0
276	20250328	142400	74026610	2985	2985	2985	2985	0
277	20250328	142300	74026610	2985	2985	2985	2985	1
278	20250328	142200	74023625	2980	2980	2980	2980	1
279	20250328	142100	74020645	2985	2985	2985	2985	0
280	20250328	142000	74020645	2985	2985	2985	2985	0
281	20250328	141900	74020645	2985	2980	2985	2980	2
282	20250328	141800	74014680	2980	2975	2985	2975	11
283	20250328	141700	73981930	2980	2980	2980	2980	0
284	20250328	141600	73981930	2980	2980	2980	2980	10
285	20250328	141500	73952130	2980	2980	2980	2980	1
286	20250328	141400	73949150	2985	2975	2985	2970	103
287	20250328	141300	73642765	2975	2985	2985	2975	5
288	20250328	141200	73627880	2980	2980	2980	2980	0
289	20250328	141100	73627880	2980	2980	2980	2980	14
290	20250328	141000	73586160	2985	2985	2985	2985	0
291	20250328	140900	73586160	2985	2985	2985	2985	17
292	20250328	140800	73535415	2985	2990	2990	2985	13
293	20250328	140700	73496590	2990	2990	2990	2990	4
294	20250328	140600	73484630	2985	2985	2985	2985	0
295	20250328	140500	73484630	2985	2990	2990	2985	5
296	20250328	140400	73469685	2985	2985	2985	2985	0
297	20250328	140300	73469685	2985	2985	2985	2985	0
298	20250328	140200	73469685	2985	2985	2985	2985	0
299	20250328	140100	73469685	2985	2985	2985	2985	3
300	20250328	140000	73460730	2990	2990	2990	2990	1
301	20250328	135900	73457740	2985	2985	2985	2985	0
302	20250328	135800	73457740	2985	2985	2985	2985	1
303	20250328	135700	73454755	2990	2985	2990	2985	2
304	20250328	135600	73448780	2980	2980	2980	2980	0
305	20250328	135500	73448780	2980	2980	2980	2980	3
306	20250328	135400	73439840	2990	2990	2990	2990	0
307	20250328	135300	73439840	2990	2990	2990	2990	0
308	20250328	135200	73439840	2990	2990	2990	2990	0
309	20250328	135100	73439840	2990	2990	2990	2990	0
310	20250328	135000	73439840	2990	2990	2990	2990	0
311	20250328	134900	73439840	2990	2980	2990	2980	50
312	20250328	134800	73290640	2975	2975	2975	2975	0
313	20250328	134700	73290640	2975	2975	2975	2975	231
314	20250328	134600	72603415	2990	2975	2990	2975	537
315	20250328	134500	71005710	2980	2975	2980	2975	562
316	20250328	134400	69333750	2980	2980	2980	2980	74
317	20250328	134300	69113230	2980	2980	2980	2980	0
318	20250328	134200	69113230	2980	2980	2980	2980	0
319	20250328	134100	69113230	2980	2980	2980	2980	0
320	20250328	134000	69113230	2980	2980	2980	2980	1
321	20250328	133900	69110250	2980	2980	2980	2980	0
322	20250328	133800	69110250	2980	2980	2980	2980	0
323	20250328	133700	69110250	2980	2980	2980	2980	205
324	20250328	133600	68499350	2985	2985	2985	2980	394
325	20250328	133500	67323940	2990	2990	2990	2990	0
326	20250328	133400	67323940	2990	2990	2990	2990	0
327	20250328	133300	67323940	2990	2990	2990	2990	0
328	20250328	133200	67323940	2990	2990	2990	2990	0
329	20250328	133100	67323940	2990	2990	2990	2990	4
330	20250328	133000	67311980	2990	2990	2990	2990	0
331	20250328	132900	67311980	2990	2990	2990	2990	0
332	20250328	132800	67311980	2990	2990	2990	2990	10
333	20250328	132700	67282080	2990	2990	2990	2990	4
334	20250328	132600	67270120	2990	2990	2990	2990	0
335	20250328	132500	67270120	2990	2985	2990	2985	493
336	20250328	132400	65797185	2985	2985	2985	2985	4
337	20250328	132300	65785245	2980	2980	2980	2980	8
338	20250328	132200	65761405	2985	2985	2985	2985	4
339	20250328	132100	65749465	2985	2985	2985	2985	0
340	20250328	132000	65749465	2985	2985	2985	2985	0
341	20250328	131900	65749465	2985	2985	2985	2985	4
342	20250328	131800	65737525	2985	2985	2985	2985	0
343	20250328	131700	65737525	2985	2985	2985	2985	0
344	20250328	131600	65737525	2985	2985	2985	2985	0
345	20250328	131500	65737525	2985	2985	2985	2985	0
346	20250328	131400	65737525	2985	2985	2985	2985	49
347	20250328	131300	65591260	2985	2985	2985	2985	0
348	20250328	131200	65591260	2985	2985	2985	2985	3
349	20250328	131100	65582305	2985	2985	2985	2985	0
350	20250328	131000	65582305	2985	2985	2985	2985	3
351	20250328	130900	65573350	2985	2985	2985	2985	0
352	20250328	130800	65573350	2985	2985	2985	2985	4
353	20250328	130700	65561410	2980	2980	2980	2980	0
354	20250328	130600	65561410	2980	2980	2980	2980	0
355	20250328	130500	65561410	2980	2980	2980	2980	14
356	20250328	130400	65519690	2985	2985	2985	2985	0
357	20250328	130300	65519690	2985	2985	2985	2985	0
358	20250328	130200	65519690	2985	2985	2985	2985	0
359	20250328	130100	65519690	2985	2985	2985	2985	219
360	20250328	130000	64865975	2985	2985	2985	2985	0
361	20250328	125900	64865975	2985	2985	2985	2985	1
362	20250328	125800	64862990	2985	2985	2985	2985	0
363	20250328	125700	64862990	2985	2985	2985	2985	0
364	20250328	125600	64862990	2985	2985	2985	2985	0
365	20250328	125500	64862990	2985	2985	2985	2985	1
366	20250328	125400	64860005	2985	2985	2985	2985	0
367	20250328	125300	64860005	2985	2985	2985	2985	0
368	20250328	125200	64860005	2985	2985	2985	2985	0
369	20250328	125100	64860005	2985	2985	2985	2985	0
370	20250328	125000	64860005	2985	2985	2985	2985	0
371	20250328	124900	64860005	2985	2985	2985	2985	0
372	20250328	124800	64860005	2985	2985	2985	2985	0
373	20250328	124700	64860005	2985	2985	2985	2985	0
374	20250328	124600	64860005	2985	2985	2985	2985	0
375	20250328	124500	64860005	2985	2985	2985	2985	0
376	20250328	124400	64860005	2985	2985	2985	2985	1
377	20250328	124300	64857020	2985	2985	2985	2985	0
378	20250328	124200	64857020	2985	2985	2985	2985	0
379	20250328	124100	64857020	2985	2985	2985	2985	0
380	20250328	124000	64857020	2985	2990	2990	2985	426
381	20250328	123900	63585405	2990	2990	2990	2990	0
382	20250328	123800	63585405	2990	2990	2990	2990	2
383	20250328	123700	63579425	2990	2990	2990	2990	0
384	20250328	123600	63579425	2990	2990	2990	2990	53
385	20250328	123500	63420955	2990	2985	2990	2985	64
386	20250328	123400	63229825	2990	2990	2990	2990	0
387	20250328	123300	63229825	2990	2990	2990	2990	1
388	20250328	123200	63226835	2990	2990	2990	2990	0
389	20250328	123100	63226835	2990	2990	2990	2990	0
390	20250328	123000	63226835	2990	2990	2990	2990	0
391	20250328	122900	63226835	2990	2990	2990	2990	0
392	20250328	122800	63226835	2990	2990	2990	2990	0
393	20250328	122700	63226835	2990	2990	2990	2990	0
394	20250328	122600	63226835	2990	2990	2990	2990	0
395	20250328	122500	63226835	2990	2990	2990	2990	0
396	20250328	122400	63226835	2990	2990	2990	2990	0
397	20250328	122300	63226835	2990	2990	2990	2990	151
398	20250328	122200	62775345	2990	2990	2990	2990	0
399	20250328	122100	62775345	2990	2990	2990	2990	0
400	20250328	122000	62775345	2990	2990	2990	2990	100
401	20250328	121900	62476345	2990	2990	2990	2990	244
402	20250328	121800	61746785	2990	2990	2990	2990	0
403	20250328	121700	61746785	2990	2990	2990	2990	668
404	20250328	121600	59749465	2990	2990	2990	2990	100
405	20250328	121500	59450465	2995	2995	2995	2995	0
406	20250328	121400	59450465	2995	2995	2995	2995	0
407	20250328	121300	59450465	2995	2995	2995	2995	0
408	20250328	121200	59450465	2995	2995	2995	2995	0
409	20250328	121100	59450465	2995	2995	2995	2995	0
410	20250328	121000	59450465	2995	2995	2995	2995	0
411	20250328	120900	59450465	2995	2995	2995	2995	0
412	20250328	120800	59450465	2995	2990	2995	2990	266
413	20250328	120700	58655115	2990	2990	2990	2990	1
414	20250328	120600	58652125	2985	2985	2985	2985	0
415	20250328	120500	58652125	2985	2985	2985	2985	0
416	20250328	120400	58652125	2985	2985	2985	2985	0
417	20250328	120300	58652125	2985	2985	2985	2985	0
418	20250328	120200	58652125	2985	2985	2985	2985	0
419	20250328	120100	58652125	2985	2985	2985	2985	0
420	20250328	120000	58652125	2985	2985	2985	2985	0
421	20250328	115900	58652125	2985	2985	2985	2985	0
422	20250328	115800	58652125	2985	2985	2985	2985	0
423	20250328	115700	58652125	2985	2985	2985	2985	0
424	20250328	115600	58652125	2985	2985	2985	2985	0
425	20250328	115500	58652125	2985	2985	2985	2985	1
426	20250328	115400	58649140	2990	2985	2995	2985	492
427	20250328	115300	57180490	2985	2985	2985	2985	0
428	20250328	115200	57180490	2985	2985	2985	2985	0
429	20250328	115100	57180490	2985	2985	2985	2985	0
430	20250328	115000	57180490	2985	2990	2990	2985	216
431	20250328	114900	56535710	2990	2990	2990	2990	0
432	20250328	114800	56535710	2990	2990	2990	2990	0
433	20250328	114700	56535710	2990	2990	2990	2990	0
434	20250328	114600	56535710	2990	2990	2990	2990	1
435	20250328	114500	56532720	2985	2985	2985	2985	0
436	20250328	114400	56532720	2985	2985	2985	2985	0
437	20250328	114300	56532720	2985	2985	2985	2985	0
438	20250328	114200	56532720	2985	2985	2985	2985	0
439	20250328	114100	56532720	2985	2985	2985	2985	0
440	20250328	114000	56532720	2985	2990	2990	2985	1092
441	20250328	113900	53272895	2990	2990	2990	2990	0
442	20250328	113800	53272895	2990	2990	2990	2990	0
443	20250328	113700	53272895	2990	2990	2990	2990	44
444	20250328	113600	53141335	2990	2990	2990	2990	0
445	20250328	113500	53141335	2990	2990	2990	2990	0
446	20250328	113400	53141335	2990	2985	2990	2985	67
447	20250328	113300	52941335	2985	2985	2985	2985	0
448	20250328	113200	52941335	2985	2980	2985	2980	2
449	20250328	113100	52935370	2975	2975	2975	2975	1
450	20250328	113000	52932395	2975	2975	2975	2975	0
451	20250328	112900	52932395	2975	2975	2975	2975	0
452	20250328	112800	52932395	2975	2975	2975	2975	0
453	20250328	112700	52932395	2975	2975	2975	2975	0
454	20250328	112600	52932395	2975	2975	2975	2975	0
455	20250328	112500	52932395	2975	2975	2975	2975	44
456	20250328	112400	52801495	2970	2970	2970	2970	0
457	20250328	112300	52801495	2970	2970	2970	2970	80
458	20250328	112200	52563895	2970	2970	2970	2970	0
459	20250328	112100	52563895	2970	2970	2970	2970	734
460	20250328	112000	50383915	2970	2970	2970	2965	645
461	20250328	111900	48470790	2970	2975	2975	2970	78
462	20250328	111800	48239060	2980	2980	2980	2980	1
463	20250328	111700	48236080	2980	2980	2980	2980	4
464	20250328	111600	48224160	2980	2980	2980	2980	0
465	20250328	111500	48224160	2980	2985	2985	2980	113
466	20250328	111400	47887355	2990	2990	2990	2990	0
467	20250328	111300	47887355	2990	2990	2990	2990	0
468	20250328	111200	47887355	2990	2985	2990	2985	4
469	20250328	111100	47875405	2990	2990	2990	2990	0
470	20250328	111000	47875405	2990	2990	2990	2990	0
471	20250328	110900	47875405	2990	2990	2990	2990	0
472	20250328	110800	47875405	2990	2990	2990	2990	0
473	20250328	110700	47875405	2990	2990	2990	2990	0
474	20250328	110600	47875405	2990	2990	2990	2990	1
475	20250328	110500	47872415	2980	2980	2980	2980	0
476	20250328	110400	47872415	2980	2980	2980	2980	0
477	20250328	110300	47872415	2980	2985	2985	2980	77
478	20250328	110200	47642915	2990	2990	2990	2990	0
479	20250328	110100	47642915	2990	2990	2990	2990	133
480	20250328	110000	47245245	2995	2995	2995	2995	0
481	20250328	105900	47245245	2995	2995	2995	2995	10
482	20250328	105800	47215295	2995	2995	2995	2995	0
483	20250328	105700	47215295	2995	2995	2995	2995	1
484	20250328	105600	47212300	2995	2995	2995	2995	0
485	20250328	105500	47212300	2995	2995	2995	2995	1
486	20250328	105400	47209305	2990	2995	2995	2990	632
487	20250328	105300	45316710	2995	2995	2995	2995	15
488	20250328	105200	45271785	2990	2990	2990	2990	29
489	20250328	105100	45185075	2990	2990	2990	2990	4
490	20250328	105000	45173115	2990	2990	2990	2990	0
491	20250328	104900	45173115	2990	2990	2990	2990	1
492	20250328	104800	45170125	2990	2990	2990	2990	0
493	20250328	104700	45170125	2990	2990	2990	2990	0
494	20250328	104600	45170125	2990	2990	2990	2990	0
495	20250328	104500	45170125	2990	2990	2990	2990	5
496	20250328	104400	45155175	2990	2990	2990	2990	2
497	20250328	104300	45149195	2980	2990	2990	2980	93
498	20250328	104200	44872045	2990	2990	2990	2990	0
499	20250328	104100	44872045	2990	2990	2990	2990	0
500	20250328	104000	44872045	2990	2990	2990	2990	0
501	20250328	103900	44872045	2990	2990	2990	2990	0
502	20250328	103800	44872045	2990	2990	2990	2990	0
503	20250328	103700	44872045	2990	2990	2990	2990	60
504	20250328	103600	44692645	2990	2985	2990	2975	289
505	20250328	103500	43832745	2990	2990	2990	2990	0
506	20250328	103400	43832745	2990	3000	3000	2990	65
507	20250328	103300	43638305	3000	3000	3000	3000	0
508	20250328	103200	43638305	3000	3000	3000	3000	0
509	20250328	103100	43638305	3000	2990	3000	2990	500
510	20250328	103000	42142525	2990	2995	2995	2990	7
511	20250328	102900	42121575	2995	2995	2995	2995	5
512	20250328	102800	42106600	2995	2995	2995	2995	4
513	20250328	102700	42094620	2995	2995	2995	2995	1
514	20250328	102600	42091625	2995	2985	2995	2985	11
515	20250328	102500	42058780	2985	2985	2985	2985	1
516	20250328	102400	42055795	2985	2985	2985	2985	0
517	20250328	102300	42055795	2985	2985	2985	2985	0
518	20250328	102200	42055795	2985	2995	2995	2985	151
519	20250328	102100	41605050	2990	2995	2995	2990	516
520	20250328	102000	40061560	3010	2995	3010	2995	43
521	20250328	101900	39932760	2995	2995	2995	2995	1
522	20250328	101800	39929765	2995	2995	3005	2995	24
523	20250328	101700	39857815	3000	3000	3000	3000	0
524	20250328	101600	39857815	3000	3000	3005	2990	1204
525	20250328	101500	36251830	2995	2995	2995	2995	125
526	20250328	101400	35877455	2995	2975	2995	2975	2327
527	20250328	101300	28948595	2975	2975	2975	2975	0
528	20250328	101200	28948595	2975	2975	2975	2975	4
529	20250328	101100	28936695	2975	2975	2975	2975	0
530	20250328	101000	28936695	2975	2975	2975	2975	5
531	20250328	100900	28921820	2970	2970	2970	2970	440
532	20250328	100800	27615020	2970	2970	2970	2970	341
533	20250328	100700	26602250	2970	2965	2970	2965	5
534	20250328	100600	26587405	2970	2970	2970	2970	0
535	20250328	100500	26587405	2970	2970	2970	2970	0
536	20250328	100400	26587405	2970	2970	2970	2970	0
537	20250328	100300	26587405	2970	2970	2970	2970	0
538	20250328	100200	26587405	2970	2970	2970	2970	0
539	20250328	100100	26587405	2970	2970	2970	2970	0
540	20250328	100000	26587405	2970	2970	2970	2970	0
541	20250328	095900	26587405	2970	2970	2970	2970	0
542	20250328	095800	26587405	2970	2970	2970	2970	0
543	20250328	095700	26587405	2970	2970	2970	2970	4
544	20250328	095600	26575525	2965	2965	2965	2965	13
545	20250328	095500	26536980	2970	2970	2970	2970	1
546	20250328	095400	26534010	2965	2965	2965	2965	0
547	20250328	095300	26534010	2965	2970	2970	2965	451
548	20250328	095200	25196790	2970	2965	2970	2965	512
549	20250328	095100	23678700	2970	2970	2970	2970	0
550	20250328	095000	23678700	2970	2970	2970	2970	4
551	20250328	094900	23666820	2970	2970	2970	2970	10
552	20250328	094800	23637120	2970	2970	2970	2970	4
553	20250328	094700	23625240	2970	2970	2970	2970	15
554	20250328	094600	23580690	2970	2970	2970	2970	0
555	20250328	094500	23580690	2970	2970	2970	2970	55
556	20250328	094400	23417340	2970	2975	2975	2970	985
557	20250328	094300	20491885	2970	2975	2975	2970	1067
558	20250328	094200	17320190	2980	2980	2980	2980	0
559	20250328	094100	17320190	2980	2980	2980	2980	0
560	20250328	094000	17320190	2980	2980	2980	2980	0
561	20250328	093900	17320190	2980	2975	2980	2975	80
562	20250328	093800	17082185	2975	2975	2975	2975	0
563	20250328	093700	17082185	2975	2975	2975	2975	0
564	20250328	093600	17082185	2975	2975	2975	2975	0
565	20250328	093500	17082185	2975	2975	2975	2975	0
566	20250328	093400	17082185	2975	2975	2975	2975	5
567	20250328	093300	17067310	2970	2970	2970	2970	52
568	20250328	093200	16912870	2970	2970	2970	2970	0
569	20250328	093100	16912870	2970	2970	2970	2970	1
570	20250328	093000	16909900	2965	2965	2965	2965	0
571	20250328	092900	16909900	2965	2965	2965	2965	0
572	20250328	092800	16909900	2965	2965	2965	2965	52
573	20250328	092700	16755720	2965	2965	2965	2965	1
574	20250328	092600	16752755	2960	2960	2960	2960	1081
575	20250328	092500	13552995	2960	2960	2960	2960	1
576	20250328	092400	13550035	2950	2950	2950	2950	0
577	20250328	092300	13550035	2950	2950	2950	2950	1
578	20250328	092200	13547085	2950	2950	2960	2950	693
579	20250328	092100	11499230	2955	2950	2955	2940	1834
580	20250328	092000	6096280	2960	2955	2960	2955	5
581	20250328	091900	6081500	2955	2950	2955	2950	2
582	20250328	091800	6075595	2950	2950	2950	2950	0
583	20250328	091700	6075595	2950	2950	2950	2950	157
584	20250328	091600	5612445	2955	2955	2955	2955	10
585	20250328	091500	5582895	2960	2960	2960	2960	1
586	20250328	091400	5579935	2945	2950	2950	2945	400
587	20250328	091300	4401800	2960	2960	2960	2960	0
588	20250328	091200	4401800	2960	2960	2960	2960	0
589	20250328	091100	4401800	2960	2960	2960	2960	0
590	20250328	091000	4401800	2960	2960	2960	2960	1
591	20250328	090900	4398840	2950	2950	2950	2950	0
592	20250328	090800	4398840	2950	2950	2950	2950	1
593	20250328	090700	4395890	2945	2950	2950	2945	48
594	20250328	090600	4254320	2970	2975	2975	2960	84
595	20250328	090500	4005640	2990	2990	2990	2990	0
596	20250328	090400	4005640	2990	2990	2990	2990	0
597	20250328	090300	4005640	2990	2990	2990	2990	0
598	20250328	090200	4005640	2990	2990	2990	2990	1
599	20250328	090100	4002650	2940	2990	2990	2940	1337
600	20250328	090000	23925	2995	2990	2995	2990	8