KissMeData/024910/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	190900	83893245	1794	1794	1794	1794	1897
3	20250328	190800	83893245	1794	1794	1794	1794	0
4	20250328	190700	83893245	1794	1794	1794	1794	0
5	20250328	190600	83893245	1794	1794	1794	1794	0
6	20250328	190500	83893245	1794	1794	1794	1794	0
7	20250328	190400	83893245	1794	1794	1794	1794	0
8	20250328	190300	83893245	1794	1794	1794	1794	0
9	20250328	190200	83893245	1794	1794	1794	1794	0
10	20250328	190100	83893245	1794	1794	1794	1794	0
11	20250328	190000	83893245	1794	1794	1794	1794	0
12	20250328	185900	83893245	1794	1794	1794	1794	0
13	20250328	185800	83893245	1794	1794	1794	1794	0
14	20250328	185700	83893245	1794	1794	1794	1794	0
15	20250328	185600	83893245	1794	1794	1794	1794	0
16	20250328	185500	83893245	1794	1794	1794	1794	0
17	20250328	185400	83893245	1794	1794	1794	1794	0
18	20250328	185300	83893245	1794	1794	1794	1794	0
19	20250328	185200	83893245	1794	1794	1794	1794	0
20	20250328	185100	83893245	1794	1794	1794	1794	0
21	20250328	185000	83893245	1794	1794	1794	1794	0
22	20250328	184900	83893245	1794	1794	1794	1794	0
23	20250328	184800	83893245	1794	1794	1794	1794	0
24	20250328	184700	83893245	1794	1794	1794	1794	0
25	20250328	184600	83893245	1794	1794	1794	1794	0
26	20250328	184500	83893245	1794	1794	1794	1794	0
27	20250328	184400	83893245	1794	1794	1794	1794	0
28	20250328	184300	83893245	1794	1794	1794	1794	0
29	20250328	184200	83893245	1794	1794	1794	1794	0
30	20250328	184100	83893245	1794	1794	1794	1794	0
31	20250328	184000	83893245	1794	1794	1794	1794	0
32	20250328	183900	83893245	1794	1794	1794	1794	1897
33	20250328	183800	83893245	1794	1794	1794	1794	0
34	20250328	183700	83893245	1794	1794	1794	1794	0
35	20250328	183600	83893245	1794	1794	1794	1794	0
36	20250328	183500	83893245	1794	1794	1794	1794	0
37	20250328	183400	83893245	1794	1794	1794	1794	0
38	20250328	183300	83893245	1794	1794	1794	1794	0
39	20250328	183200	83893245	1794	1794	1794	1794	0
40	20250328	183100	83893245	1794	1794	1794	1794	0
41	20250328	183000	83893245	1794	1794	1794	1794	0
42	20250328	182900	83893245	1794	1794	1794	1794	0
43	20250328	182800	83893245	1794	1794	1794	1794	0
44	20250328	182700	83893245	1794	1794	1794	1794	0
45	20250328	182600	83893245	1794	1794	1794	1794	0
46	20250328	182500	83893245	1794	1794	1794	1794	0
47	20250328	182400	83893245	1794	1794	1794	1794	0
48	20250328	182300	83893245	1794	1794	1794	1794	0
49	20250328	182200	83893245	1794	1794	1794	1794	0
50	20250328	182100	83893245	1794	1794	1794	1794	0
51	20250328	182000	83893245	1794	1794	1794	1794	0
52	20250328	181900	83893245	1794	1794	1794	1794	0
53	20250328	181800	83893245	1794	1794	1794	1794	0
54	20250328	181700	83893245	1794	1794	1794	1794	0
55	20250328	181600	83893245	1794	1794	1794	1794	0
56	20250328	181500	83893245	1794	1794	1794	1794	0
57	20250328	181400	83893245	1794	1794	1794	1794	0
58	20250328	181300	83893245	1794	1794	1794	1794	0
59	20250328	181200	83893245	1794	1794	1794	1794	0
60	20250328	181100	83893245	1794	1794	1794	1794	0
61	20250328	181000	83893245	1794	1794	1794	1794	0
62	20250328	180900	83893245	1794	1794	1794	1794	1897
63	20250328	180800	83893245	1794	1794	1794	1794	0
64	20250328	180700	83893245	1794	1794	1794	1794	0
65	20250328	180600	83893245	1794	1794	1794	1794	0
66	20250328	180500	83893245	1794	1794	1794	1794	0
67	20250328	180400	83893245	1794	1794	1794	1794	0
68	20250328	180300	83893245	1794	1794	1794	1794	0
69	20250328	180200	83893245	1794	1794	1794	1794	0
70	20250328	180100	83893245	1794	1794	1794	1794	0
71	20250328	180000	83893245	1794	1794	1794	1794	0
72	20250328	175900	83893245	1794	1794	1794	1794	0
73	20250328	175800	83893245	1794	1794	1794	1794	0
74	20250328	175700	83893245	1794	1794	1794	1794	0
75	20250328	175600	83893245	1794	1794	1794	1794	0
76	20250328	175500	83893245	1794	1794	1794	1794	0
77	20250328	175400	83893245	1794	1794	1794	1794	0
78	20250328	175300	83893245	1794	1794	1794	1794	0
79	20250328	175200	83893245	1794	1794	1794	1794	0
80	20250328	175100	83893245	1794	1794	1794	1794	0
81	20250328	175000	83893245	1794	1794	1794	1794	0
82	20250328	174900	83893245	1794	1794	1794	1794	0
83	20250328	174800	83893245	1794	1794	1794	1794	0
84	20250328	174700	83893245	1794	1794	1794	1794	0
85	20250328	174600	83893245	1794	1794	1794	1794	0
86	20250328	174500	83893245	1794	1794	1794	1794	0
87	20250328	174400	83893245	1794	1794	1794	1794	0
88	20250328	174300	83893245	1794	1794	1794	1794	0
89	20250328	174200	83893245	1794	1794	1794	1794	0
90	20250328	174100	83893245	1794	1794	1794	1794	0
91	20250328	174000	83893245	1794	1794	1794	1794	0
92	20250328	173900	83893245	1794	1794	1794	1794	1897
93	20250328	173800	83893245	1794	1794	1794	1794	0
94	20250328	173700	83893245	1794	1794	1794	1794	0
95	20250328	173600	83893245	1794	1794	1794	1794	0
96	20250328	173500	83893245	1794	1794	1794	1794	0
97	20250328	173400	83893245	1794	1794	1794	1794	0
98	20250328	173300	83893245	1794	1794	1794	1794	0
99	20250328	173200	83893245	1794	1794	1794	1794	0
100	20250328	173100	83893245	1794	1794	1794	1794	0
101	20250328	173000	83893245	1794	1794	1794	1794	0
102	20250328	172900	83893245	1794	1794	1794	1794	0
103	20250328	172800	83893245	1794	1794	1794	1794	0
104	20250328	172700	83893245	1794	1794	1794	1794	0
105	20250328	172600	83893245	1794	1794	1794	1794	0
106	20250328	172500	83893245	1794	1794	1794	1794	0
107	20250328	172400	83893245	1794	1794	1794	1794	0
108	20250328	172300	83893245	1794	1794	1794	1794	0
109	20250328	172200	83893245	1794	1794	1794	1794	0
110	20250328	172100	83893245	1794	1794	1794	1794	0
111	20250328	172000	83893245	1794	1794	1794	1794	0
112	20250328	171900	83893245	1794	1794	1794	1794	0
113	20250328	171800	83893245	1794	1794	1794	1794	0
114	20250328	171700	83893245	1794	1794	1794	1794	0
115	20250328	171600	83893245	1794	1794	1794	1794	0
116	20250328	171500	83893245	1794	1794	1794	1794	0
117	20250328	171400	83893245	1794	1794	1794	1794	0
118	20250328	171300	83893245	1794	1794	1794	1794	0
119	20250328	171200	83893245	1794	1794	1794	1794	0
120	20250328	171100	83893245	1794	1794	1794	1794	0
121	20250328	171000	83893245	1794	1794	1794	1794	0
122	20250328	170900	83893245	1794	1794	1794	1794	1897
123	20250328	170800	83893245	1794	1794	1794	1794	0
124	20250328	170700	83893245	1794	1794	1794	1794	0
125	20250328	170600	83893245	1794	1794	1794	1794	0
126	20250328	170500	83893245	1794	1794	1794	1794	0
127	20250328	170400	83893245	1794	1794	1794	1794	0
128	20250328	170300	83893245	1794	1794	1794	1794	0
129	20250328	170200	83893245	1794	1794	1794	1794	0
130	20250328	170100	83893245	1794	1794	1794	1794	0
131	20250328	170000	83893245	1794	1794	1794	1794	0
132	20250328	165900	83893245	1794	1794	1794	1794	0
133	20250328	165800	83893245	1794	1794	1794	1794	0
134	20250328	165700	83893245	1794	1794	1794	1794	0
135	20250328	165600	83893245	1794	1794	1794	1794	0
136	20250328	165500	83893245	1794	1794	1794	1794	0
137	20250328	165400	83893245	1794	1794	1794	1794	0
138	20250328	165300	83893245	1794	1794	1794	1794	0
139	20250328	165200	83893245	1794	1794	1794	1794	0
140	20250328	165100	83893245	1794	1794	1794	1794	0
141	20250328	165000	83893245	1794	1794	1794	1794	0
142	20250328	164900	83893245	1794	1794	1794	1794	0
143	20250328	164800	83893245	1794	1794	1794	1794	0
144	20250328	164700	83893245	1794	1794	1794	1794	0
145	20250328	164600	83893245	1794	1794	1794	1794	0
146	20250328	164500	83893245	1794	1794	1794	1794	0
147	20250328	164400	83893245	1794	1794	1794	1794	0
148	20250328	164300	83893245	1794	1794	1794	1794	0
149	20250328	164200	83893245	1794	1794	1794	1794	0
150	20250328	164100	83893245	1794	1794	1794	1794	0
151	20250328	164000	83893245	1794	1794	1794	1794	0
152	20250328	163900	83893245	1794	1794	1794	1794	1897
153	20250328	163800	83893245	1794	1794	1794	1794	0
154	20250328	163700	83893245	1794	1794	1794	1794	0
155	20250328	163600	83893245	1794	1794	1794	1794	0
156	20250328	163500	83893245	1794	1794	1794	1794	0
157	20250328	163400	83893245	1794	1794	1794	1794	0
158	20250328	163300	83893245	1794	1794	1794	1794	0
159	20250328	163200	83893245	1794	1794	1794	1794	0
160	20250328	163100	83893245	1794	1794	1794	1794	0
161	20250328	163000	83893245	1794	1794	1794	1794	0
162	20250328	162900	83893245	1794	1794	1794	1794	0
163	20250328	162800	83893245	1794	1794	1794	1794	0
164	20250328	162700	83893245	1794	1794	1794	1794	0
165	20250328	162600	83893245	1794	1794	1794	1794	0
166	20250328	162500	83893245	1794	1794	1794	1794	0
167	20250328	162400	83893245	1794	1794	1794	1794	0
168	20250328	162300	83893245	1794	1794	1794	1794	0
169	20250328	162200	83893245	1794	1794	1794	1794	0
170	20250328	162100	83893245	1794	1794	1794	1794	0
171	20250328	162000	83893245	1794	1794	1794	1794	0
172	20250328	161900	83893245	1794	1794	1794	1794	0
173	20250328	161800	83893245	1794	1794	1794	1794	0
174	20250328	161700	83893245	1794	1794	1794	1794	0
175	20250328	161600	83893245	1794	1794	1794	1794	0
176	20250328	161500	83893245	1794	1794	1794	1794	0
177	20250328	161400	83893245	1794	1794	1794	1794	0
178	20250328	161300	83893245	1794	1794	1794	1794	0
179	20250328	161200	83893245	1794	1794	1794	1794	0
180	20250328	161100	83893245	1794	1794	1794	1794	0
181	20250328	161000	83893245	1794	1794	1794	1794	0
182	20250328	160900	83893245	1794	1794	1794	1794	1897
183	20250328	160800	83893245	1794	1794	1794	1794	0
184	20250328	160700	83893245	1794	1794	1794	1794	0
185	20250328	160600	83893245	1794	1794	1794	1794	0
186	20250328	160500	83893245	1794	1794	1794	1794	0
187	20250328	160400	83893245	1794	1794	1794	1794	0
188	20250328	160300	83893245	1794	1794	1794	1794	0
189	20250328	160200	83893245	1794	1794	1794	1794	0
190	20250328	160100	83893245	1794	1794	1794	1794	0
191	20250328	160000	83893245	1794	1794	1794	1794	0
192	20250328	155900	83893245	1794	1794	1794	1794	0
193	20250328	155800	83893245	1794	1794	1794	1794	0
194	20250328	155700	83893245	1794	1794	1794	1794	0
195	20250328	155600	83893245	1794	1794	1794	1794	0
196	20250328	155500	83893245	1794	1794	1794	1794	0
197	20250328	155400	83893245	1794	1794	1794	1794	0
198	20250328	155300	83893245	1794	1794	1794	1794	0
199	20250328	155200	83893245	1794	1794	1794	1794	0
200	20250328	155100	83893245	1794	1794	1794	1794	0
201	20250328	155000	83893245	1794	1794	1794	1794	0
202	20250328	154900	83893245	1794	1794	1794	1794	0
203	20250328	154800	83893245	1794	1794	1794	1794	0
204	20250328	154700	83893245	1794	1794	1794	1794	0
205	20250328	154600	83893245	1794	1794	1794	1794	0
206	20250328	154500	83893245	1794	1794	1794	1794	0
207	20250328	154400	83893245	1794	1794	1794	1794	0
208	20250328	154300	83893245	1794	1794	1794	1794	0
209	20250328	154200	83893245	1794	1794	1794	1794	0
210	20250328	154100	83893245	1794	1794	1794	1794	0
211	20250328	154000	83893245	1794	1794	1794	1794	0
212	20250328	153900	83893245	1794	1794	1794	1794	1897
213	20250328	153800	83893245	1794	1794	1794	1794	0
214	20250328	153700	83893245	1794	1794	1794	1794	0
215	20250328	153600	83893245	1794	1794	1794	1794	0
216	20250328	153500	83893245	1794	1794	1794	1794	0
217	20250328	153400	83893245	1794	1794	1794	1794	0
218	20250328	153300	83893245	1794	1794	1794	1794	0
219	20250328	153200	83893245	1794	1794	1794	1794	0
220	20250328	153100	83893245	1794	1794	1794	1794	0
221	20250328	153000	83893245	1794	1794	1794	1794	1897
222	20250328	152900	80490027	1795	1795	1795	1795	0
223	20250328	152800	80490027	1795	1795	1795	1795	0
224	20250328	152700	80490027	1795	1795	1795	1795	0
225	20250328	152600	80490027	1795	1795	1795	1795	0
226	20250328	152500	80490027	1795	1795	1795	1795	0
227	20250328	152400	80490027	1795	1795	1795	1795	0
228	20250328	152300	80490027	1795	1795	1795	1795	0
229	20250328	152200	80490027	1795	1795	1795	1795	0
230	20250328	152100	80490027	1795	1795	1795	1795	0
231	20250328	152000	80490027	1795	1795	1795	1795	0
232	20250328	151900	80490027	1795	1795	1795	1795	0
233	20250328	151800	80490027	1795	1786	1798	1777	1661
234	20250328	151700	77522386	1786	1786	1786	1786	1
235	20250328	151600	77520600	1776	1777	1786	1776	136
236	20250328	151500	77278936	1787	1787	1787	1787	0
237	20250328	151400	77278936	1787	1787	1787	1787	0
238	20250328	151300	77278936	1787	1787	1787	1787	0
239	20250328	151200	77278936	1787	1787	1787	1787	0
240	20250328	151100	77278936	1787	1787	1787	1787	0
241	20250328	151000	77278936	1787	1787	1787	1787	0
242	20250328	150900	77278936	1787	1787	1787	1787	0
243	20250328	150800	77278936	1787	1787	1787	1787	0
244	20250328	150700	77278936	1787	1787	1787	1787	0
245	20250328	150600	77278936	1787	1787	1787	1787	0
246	20250328	150500	77278936	1787	1787	1787	1787	0
247	20250328	150400	77278936	1787	1787	1787	1787	0
248	20250328	150300	77278936	1787	1780	1787	1780	56
249	20250328	150200	77179194	1786	1785	1786	1785	51
250	20250328	150100	77088158	1789	1789	1789	1789	0
251	20250328	150000	77088158	1789	1789	1789	1789	0
252	20250328	145900	77088158	1789	1778	1789	1778	21
253	20250328	145800	77050809	1789	1789	1789	1789	0
254	20250328	145700	77050809	1789	1789	1789	1789	1
255	20250328	145600	77049020	1780	1778	1780	1778	989
256	20250328	145500	75290300	1791	1780	1791	1780	2
257	20250328	145400	75286729	1792	1778	1792	1778	441
258	20250328	145300	74502617	1794	1792	1794	1779	15
259	20250328	145200	74475890	1779	1780	1793	1779	1210
260	20250328	145100	72322858	1795	1795	1795	1795	0
261	20250328	145000	72322858	1795	1781	1795	1781	11
262	20250328	144900	72303253	1794	1794	1794	1794	0
263	20250328	144800	72303253	1794	1794	1794	1794	0
264	20250328	144700	72303253	1794	1781	1794	1781	16
265	20250328	144600	72274744	1781	1795	1795	1781	91
266	20250328	144500	72112659	1781	1781	1781	1781	5
267	20250328	144400	72103754	1798	1798	1798	1798	0
268	20250328	144300	72103754	1798	1798	1798	1798	0
269	20250328	144200	72103754	1798	1798	1798	1798	0
270	20250328	144100	72103754	1798	1798	1798	1798	0
271	20250328	144000	72103754	1798	1798	1798	1798	0
272	20250328	143900	72103754	1798	1798	1798	1798	0
273	20250328	143800	72103754	1798	1798	1798	1798	0
274	20250328	143700	72103754	1798	1798	1798	1798	0
275	20250328	143600	72103754	1798	1781	1798	1781	11
276	20250328	143500	72084135	1783	1783	1783	1783	134
277	20250328	143400	71845213	1785	1783	1785	1783	2410
278	20250328	143300	67548106	1783	1783	1783	1783	0
279	20250328	143200	67548106	1783	1783	1783	1783	0
280	20250328	143100	67548106	1783	1783	1783	1783	20
281	20250328	143000	67512446	1783	1783	1783	1783	54
282	20250328	142900	67416164	1781	1782	1782	1781	35
283	20250328	142800	67353801	1783	1783	1783	1783	325
284	20250328	142700	66774326	1783	1788	1788	1783	14
285	20250328	142600	66749356	1799	1799	1799	1799	0
286	20250328	142500	66749356	1799	1799	1799	1799	0
287	20250328	142400	66749356	1799	1799	1799	1799	0
288	20250328	142300	66749356	1799	1799	1799	1799	0
289	20250328	142200	66749356	1799	1799	1799	1799	0
290	20250328	142100	66749356	1799	1799	1799	1799	0
291	20250328	142000	66749356	1799	1799	1799	1799	0
292	20250328	141900	66749356	1799	1799	1799	1799	1
293	20250328	141800	66747557	1784	1784	1784	1784	3
294	20250328	141700	66742205	1800	1800	1800	1800	0
295	20250328	141600	66742205	1800	1800	1800	1800	0
296	20250328	141500	66742205	1800	1800	1800	1800	0
297	20250328	141400	66742205	1800	1800	1800	1800	0
298	20250328	141300	66742205	1800	1800	1800	1800	271
299	20250328	141200	66254405	1800	1786	1800	1785	321
300	20250328	141100	65681385	1802	1802	1802	1802	0
301	20250328	141000	65681385	1802	1802	1802	1802	0
302	20250328	140900	65681385	1802	1802	1802	1802	0
303	20250328	140800	65681385	1802	1802	1802	1802	0
304	20250328	140700	65681385	1802	1802	1802	1802	0
305	20250328	140600	65681385	1802	1802	1802	1802	0
306	20250328	140500	65681385	1802	1802	1802	1802	0
307	20250328	140400	65681385	1802	1802	1802	1802	0
308	20250328	140300	65681385	1802	1802	1802	1802	1
309	20250328	140200	65679583	1784	1784	1784	1784	0
310	20250328	140100	65679583	1784	1784	1784	1784	0
311	20250328	140000	65679583	1784	1784	1784	1784	18
312	20250328	135900	65647471	1802	1802	1802	1802	0
313	20250328	135800	65647471	1802	1802	1802	1802	2
314	20250328	135700	65643867	1785	1785	1785	1785	21
315	20250328	135600	65606382	1802	1786	1802	1785	26
316	20250328	135500	65559946	1803	1786	1803	1786	8
317	20250328	135400	65545592	1803	1803	1803	1803	0
318	20250328	135300	65545592	1803	1786	1803	1786	10
319	20250328	135200	65527715	1803	1802	1803	1802	30
320	20250328	135100	65473654	1802	1786	1802	1786	23
321	20250328	135000	65432560	1802	1802	1802	1802	0
322	20250328	134900	65432560	1802	1802	1802	1802	0
323	20250328	134800	65432560	1802	1802	1802	1802	0
324	20250328	134700	65432560	1802	1796	1802	1796	6
325	20250328	134600	65421778	1801	1801	1801	1801	0
326	20250328	134500	65421778	1801	1801	1801	1801	0
327	20250328	134400	65421778	1801	1801	1801	1801	0
328	20250328	134300	65421778	1801	1801	1801	1801	0
329	20250328	134200	65421778	1801	1801	1801	1801	0
330	20250328	134100	65421778	1801	1801	1801	1801	0
331	20250328	134000	65421778	1801	1801	1801	1801	0
332	20250328	133900	65421778	1801	1801	1801	1801	0
333	20250328	133800	65421778	1801	1801	1801	1801	0
334	20250328	133700	65421778	1801	1801	1801	1801	0
335	20250328	133600	65421778	1801	1801	1801	1801	0
336	20250328	133500	65421778	1801	1801	1801	1801	0
337	20250328	133400	65421778	1801	1801	1801	1801	0
338	20250328	133300	65421778	1801	1801	1801	1801	0
339	20250328	133200	65421778	1801	1801	1801	1801	0
340	20250328	133100	65421778	1801	1801	1801	1801	1
341	20250328	133000	65419977	1783	1783	1783	1783	0
342	20250328	132900	65419977	1783	1783	1783	1783	0
343	20250328	132800	65419977	1783	1783	1783	1783	0
344	20250328	132700	65419977	1783	1783	1783	1783	0
345	20250328	132600	65419977	1783	1783	1783	1783	0
346	20250328	132500	65419977	1783	1783	1783	1783	0
347	20250328	132400	65419977	1783	1783	1783	1783	0
348	20250328	132300	65419977	1783	1806	1806	1783	22
349	20250328	132200	65380728	1783	1783	1783	1783	0
350	20250328	132100	65380728	1783	1783	1783	1783	23
351	20250328	132000	65339719	1808	1808	1808	1808	0
352	20250328	131900	65339719	1808	1808	1808	1808	1
353	20250328	131800	65337911	1795	1795	1795	1795	19
354	20250328	131700	65303806	1795	1795	1795	1795	0
355	20250328	131600	65303806	1795	1795	1795	1795	78
356	20250328	131500	65163796	1808	1809	1809	1808	2
357	20250328	131400	65160179	1794	1809	1809	1794	73
358	20250328	131300	65028167	1809	1809	1809	1809	138
359	20250328	131200	64778525	1809	1809	1809	1809	138
360	20250328	131100	64528883	1810	1791	1810	1790	2803
361	20250328	131000	59460935	1804	1804	1804	1804	0
362	20250328	130900	59460935	1804	1804	1804	1791	21
363	20250328	130800	59423298	1791	1791	1791	1791	550
364	20250328	130700	58438248	1805	1805	1805	1805	0
365	20250328	130600	58438248	1805	1805	1805	1805	0
366	20250328	130500	58438248	1805	1802	1805	1802	2770
367	20250328	130400	53440701	1802	1802	1802	1802	1
368	20250328	130300	53438899	1781	1781	1781	1781	50
369	20250328	130200	53349849	1802	1791	1802	1778	328
370	20250328	130100	52762741	1805	1793	1805	1793	1202
371	20250328	130000	50604531	1793	1792	1793	1792	11
372	20250328	125900	50584818	1794	1770	1794	1770	201
373	20250328	125800	50229024	1794	1779	1794	1779	5574
374	20250328	125700	40243862	1779	1779	1779	1779	0
375	20250328	125600	40243862	1779	1779	1779	1779	0
376	20250328	125500	40243862	1779	1779	1779	1779	1
377	20250328	125400	40242083	1768	1768	1768	1768	0
378	20250328	125300	40242083	1768	1768	1768	1768	2
379	20250328	125200	40238547	1779	1779	1779	1779	0
380	20250328	125100	40238547	1779	1779	1779	1779	0
381	20250328	125000	40238547	1779	1779	1779	1779	0
382	20250328	124900	40238547	1779	1779	1779	1779	0
383	20250328	124800	40238547	1779	1779	1779	1779	0
384	20250328	124700	40238547	1779	1779	1779	1779	0
385	20250328	124600	40238547	1779	1779	1779	1779	0
386	20250328	124500	40238547	1779	1779	1779	1779	0
387	20250328	124400	40238547	1779	1779	1779	1779	0
388	20250328	124300	40238547	1779	1779	1779	1779	0
389	20250328	124200	40238547	1779	1779	1779	1779	0
390	20250328	124100	40238547	1779	1779	1779	1779	0
391	20250328	124000	40238547	1779	1779	1779	1769	1208
392	20250328	123900	38101575	1770	1770	1770	1770	2
393	20250328	123800	38098035	1770	1770	1770	1770	52
394	20250328	123700	38005995	1779	1779	1779	1779	0
395	20250328	123600	38005995	1779	1779	1779	1779	0
396	20250328	123500	38005995	1779	1779	1779	1779	0
397	20250328	123400	38005995	1779	1779	1779	1779	0
398	20250328	123300	38005995	1779	1779	1779	1779	0
399	20250328	123200	38005995	1779	1779	1779	1779	0
400	20250328	123100	38005995	1779	1779	1779	1779	0
401	20250328	123000	38005995	1779	1779	1779	1779	0
402	20250328	122900	38005995	1779	1779	1779	1779	0
403	20250328	122800	38005995	1779	1779	1779	1779	0
404	20250328	122700	38005995	1779	1779	1779	1779	0
405	20250328	122600	38005995	1779	1779	1779	1779	0
406	20250328	122500	38005995	1779	1779	1779	1779	0
407	20250328	122400	38005995	1779	1779	1779	1779	0
408	20250328	122300	38005995	1779	1779	1779	1779	0
409	20250328	122200	38005995	1779	1779	1779	1779	0
410	20250328	122100	38005995	1779	1779	1779	1779	0
411	20250328	122000	38005995	1779	1779	1779	1779	0
412	20250328	121900	38005995	1779	1779	1779	1779	0
413	20250328	121800	38005995	1779	1779	1779	1779	0
414	20250328	121700	38005995	1779	1779	1779	1779	16
415	20250328	121600	37977531	1779	1779	1779	1779	0
416	20250328	121500	37977531	1779	1779	1779	1779	0
417	20250328	121400	37977531	1779	1779	1779	1779	0
418	20250328	121300	37977531	1779	1779	1779	1779	0
419	20250328	121200	37977531	1779	1770	1779	1770	12
420	20250328	121100	37956282	1779	1779	1779	1779	0
421	20250328	121000	37956282	1779	1779	1779	1779	0
422	20250328	120900	37956282	1779	1779	1779	1779	0
423	20250328	120800	37956282	1779	1779	1779	1779	0
424	20250328	120700	37956282	1779	1779	1779	1779	0
425	20250328	120600	37956282	1779	1779	1779	1779	1
426	20250328	120500	37954503	1770	1770	1770	1770	38
427	20250328	120400	37887243	1780	1780	1780	1780	0
428	20250328	120300	37887243	1780	1780	1780	1780	0
429	20250328	120200	37887243	1780	1780	1780	1780	0
430	20250328	120100	37887243	1780	1780	1780	1780	0
431	20250328	120000	37887243	1780	1780	1780	1780	0
432	20250328	115900	37887243	1780	1780	1780	1780	0
433	20250328	115800	37887243	1780	1780	1780	1780	0
434	20250328	115700	37887243	1780	1780	1780	1780	0
435	20250328	115600	37887243	1780	1780	1780	1780	0
436	20250328	115500	37887243	1780	1780	1780	1780	0
437	20250328	115400	37887243	1780	1780	1780	1780	0
438	20250328	115300	37887243	1780	1780	1780	1780	0
439	20250328	115200	37887243	1780	1780	1780	1780	0
440	20250328	115100	37887243	1780	1780	1780	1780	0
441	20250328	115000	37887243	1780	1780	1780	1780	0
442	20250328	114900	37887243	1780	1780	1780	1780	0
443	20250328	114800	37887243	1780	1780	1780	1780	0
444	20250328	114700	37887243	1780	1780	1780	1780	0
445	20250328	114600	37887243	1780	1780	1780	1780	30
446	20250328	114500	37833843	1780	1780	1780	1780	0
447	20250328	114400	37833843	1780	1780	1780	1780	1
448	20250328	114300	37832063	1770	1770	1770	1770	0
449	20250328	114200	37832063	1770	1770	1770	1770	2
450	20250328	114100	37828523	1780	1780	1780	1780	0
451	20250328	114000	37828523	1780	1780	1780	1780	0
452	20250328	113900	37828523	1780	1780	1780	1780	0
453	20250328	113800	37828523	1780	1780	1780	1780	0
454	20250328	113700	37828523	1780	1780	1780	1780	0
455	20250328	113600	37828523	1780	1780	1780	1780	0
456	20250328	113500	37828523	1780	1780	1780	1780	5
457	20250328	113400	37819623	1775	1775	1775	1775	0
458	20250328	113300	37819623	1775	1775	1775	1775	86
459	20250328	113200	37666973	1780	1780	1780	1780	0
460	20250328	113100	37666973	1780	1780	1780	1780	70
461	20250328	113000	37542373	1780	1780	1780	1780	0
462	20250328	112900	37542373	1780	1780	1780	1780	0
463	20250328	112800	37542373	1780	1780	1780	1780	0
464	20250328	112700	37542373	1780	1780	1780	1780	1
465	20250328	112600	37540593	1769	1769	1769	1769	0
466	20250328	112500	37540593	1769	1770	1770	1769	600
467	20250328	112400	36479158	1778	1778	1778	1778	0
468	20250328	112300	36479158	1778	1778	1778	1778	0
469	20250328	112200	36479158	1778	1778	1778	1778	0
470	20250328	112100	36479158	1778	1778	1778	1778	0
471	20250328	112000	36479158	1778	1778	1778	1778	0
472	20250328	111900	36479158	1778	1778	1778	1778	0
473	20250328	111800	36479158	1778	1778	1778	1778	0
474	20250328	111700	36479158	1778	1778	1778	1778	1000
475	20250328	111600	34701158	1778	1778	1778	1778	0
476	20250328	111500	34701158	1778	1778	1778	1778	5
477	20250328	111400	34692268	1775	1775	1775	1775	0
478	20250328	111300	34692268	1775	1775	1775	1775	0
479	20250328	111200	34692268	1775	1775	1775	1775	5
480	20250328	111100	34683393	1771	1771	1771	1771	0
481	20250328	111000	34683393	1771	1771	1771	1771	0
482	20250328	110900	34683393	1771	1771	1771	1771	0
483	20250328	110800	34683393	1771	1771	1771	1771	0
484	20250328	110700	34683393	1771	1771	1771	1771	0
485	20250328	110600	34683393	1771	1771	1771	1771	5
486	20250328	110500	34674538	1777	1777	1777	1777	0
487	20250328	110400	34674538	1777	1771	1777	1771	14
488	20250328	110300	34649738	1772	1772	1772	1772	137
489	20250328	110200	34406974	1772	1772	1772	1772	1
490	20250328	110100	34405202	1780	1780	1780	1780	0
491	20250328	110000	34405202	1780	1780	1780	1780	0
492	20250328	105900	34405202	1780	1780	1780	1780	0
493	20250328	105800	34405202	1780	1780	1780	1780	0
494	20250328	105700	34405202	1780	1780	1780	1780	0
495	20250328	105600	34405202	1780	1780	1780	1780	0
496	20250328	105500	34405202	1780	1780	1780	1780	0
497	20250328	105400	34405202	1780	1780	1780	1780	0
498	20250328	105300	34405202	1780	1780	1780	1780	0
499	20250328	105200	34405202	1780	1780	1780	1780	0
500	20250328	105100	34405202	1780	1780	1780	1780	0
501	20250328	105000	34405202	1780	1780	1780	1780	0
502	20250328	104900	34405202	1780	1780	1780	1780	0
503	20250328	104800	34405202	1780	1780	1780	1780	0
504	20250328	104700	34405202	1780	1780	1780	1780	0
505	20250328	104600	34405202	1780	1780	1780	1780	0
506	20250328	104500	34405202	1780	1780	1780	1780	0
507	20250328	104400	34405202	1780	1780	1780	1780	0
508	20250328	104300	34405202	1780	1780	1780	1780	0
509	20250328	104200	34405202	1780	1780	1780	1780	0
510	20250328	104100	34405202	1780	1780	1780	1780	0
511	20250328	104000	34405202	1780	1780	1780	1780	0
512	20250328	103900	34405202	1780	1780	1780	1780	0
513	20250328	103800	34405202	1780	1780	1780	1780	0
514	20250328	103700	34405202	1780	1780	1780	1780	50
515	20250328	103600	34316202	1781	1781	1781	1781	0
516	20250328	103500	34316202	1781	1781	1781	1781	0
517	20250328	103400	34316202	1781	1781	1781	1781	0
518	20250328	103300	34316202	1781	1781	1781	1781	0
519	20250328	103200	34316202	1781	1781	1781	1781	0
520	20250328	103100	34316202	1781	1781	1781	1781	0
521	20250328	103000	34316202	1781	1781	1781	1781	0
522	20250328	102900	34316202	1781	1781	1781	1781	0
523	20250328	102800	34316202	1781	1781	1781	1781	0
524	20250328	102700	34316202	1781	1781	1781	1781	0
525	20250328	102600	34316202	1781	1781	1781	1781	0
526	20250328	102500	34316202	1781	1781	1781	1781	0
527	20250328	102400	34316202	1781	1781	1781	1781	0
528	20250328	102300	34316202	1781	1781	1781	1781	0
529	20250328	102200	34316202	1781	1781	1781	1781	0
530	20250328	102100	34316202	1781	1781	1781	1781	0
531	20250328	102000	34316202	1781	1781	1781	1781	1
532	20250328	101900	34314421	1781	1781	1781	1781	0
533	20250328	101800	34314421	1781	1781	1781	1781	0
534	20250328	101700	34314421	1781	1781	1781	1781	2
535	20250328	101600	34310859	1771	1771	1771	1771	0
536	20250328	101500	34310859	1771	1771	1771	1771	0
537	20250328	101400	34310859	1771	1771	1771	1771	0
538	20250328	101300	34310859	1771	1771	1771	1771	0
539	20250328	101200	34310859	1771	1771	1771	1771	0
540	20250328	101100	34310859	1771	1781	1781	1771	102
541	20250328	101000	34130197	1772	1772	1772	1772	0
542	20250328	100900	34130197	1772	1772	1772	1772	0
543	20250328	100800	34130197	1772	1772	1772	1772	0
544	20250328	100700	34130197	1772	1772	1772	1772	0
545	20250328	100600	34130197	1772	1772	1772	1772	0
546	20250328	100500	34130197	1772	1772	1772	1772	33
547	20250328	100400	34071721	1770	1772	1772	1770	2130
548	20250328	100300	30299397	1772	1772	1772	1772	34
549	20250328	100200	30239149	1772	1772	1772	1772	0
550	20250328	100100	30239149	1772	1772	1772	1772	37
551	20250328	100000	30173585	1772	1772	1772	1772	0
552	20250328	095900	30173585	1772	1772	1772	1772	15
553	20250328	095800	30147005	1782	1782	1782	1782	0
554	20250328	095700	30147005	1782	1782	1782	1782	0
555	20250328	095600	30147005	1782	1782	1782	1782	0
556	20250328	095500	30147005	1782	1782	1782	1782	0
557	20250328	095400	30147005	1782	1782	1782	1782	1
558	20250328	095300	30145223	1782	1782	1782	1782	0
559	20250328	095200	30145223	1782	1782	1782	1782	1
560	20250328	095100	30143441	1780	1780	1780	1780	0
561	20250328	095000	30143441	1780	1780	1780	1780	0
562	20250328	094900	30143441	1780	1780	1780	1780	0
563	20250328	094800	30143441	1780	1780	1780	1780	0
564	20250328	094700	30143441	1780	1780	1780	1780	0
565	20250328	094600	30143441	1780	1782	1782	1780	37
566	20250328	094500	30077561	1769	1770	1782	1769	675
567	20250328	094400	28883234	1781	1770	1781	1770	8
568	20250328	094300	28869063	1770	1770	1770	1770	16
569	20250328	094200	28840743	1769	1781	1781	1769	34
570	20250328	094100	28780585	1769	1769	1769	1769	25
571	20250328	094000	28736360	1769	1769	1769	1769	42
572	20250328	093900	28662062	1781	1775	1781	1775	30
573	20250328	093800	28608800	1769	1769	1769	1769	15
574	20250328	093700	28582265	1769	1769	1769	1769	43
575	20250328	093600	28506198	1769	1769	1769	1769	74
576	20250328	093500	28375292	1770	1770	1770	1770	31
577	20250328	093400	28320422	1781	1770	1781	1769	107
578	20250328	093300	28130567	1781	1771	1781	1770	44
579	20250328	093200	28052663	1769	1770	1770	1769	477
580	20250328	093100	27208378	1781	1781	1781	1781	55
581	20250328	093000	27110423	1781	1770	1781	1770	39
582	20250328	092900	27041349	1781	1781	1781	1781	2
583	20250328	092800	27037787	1770	1770	1770	1770	0
584	20250328	092700	27037787	1770	1770	1770	1770	1
585	20250328	092600	27036017	1781	1771	1781	1771	115
586	20250328	092500	26832302	1781	1781	1781	1781	1000
587	20250328	092400	25051302	1781	1781	1781	1781	0
588	20250328	092300	25051302	1781	1781	1781	1781	0
589	20250328	092200	25051302	1781	1781	1781	1781	0
590	20250328	092100	25051302	1781	1781	1781	1781	0
591	20250328	092000	25051302	1781	1781	1781	1781	0
592	20250328	091900	25051302	1781	1781	1781	1781	0
593	20250328	091800	25051302	1781	1781	1781	1781	0
594	20250328	091700	25051302	1781	1781	1781	1770	11
595	20250328	091600	25031755	1770	1770	1782	1770	1250
596	20250328	091500	22819231	1770	1771	1771	1770	1003
597	20250328	091400	21042975	1770	1770	1770	1770	73
598	20250328	091300	20913765	1787	1770	1787	1769	97
599	20250328	091200	20742136	1787	1768	1787	1768	58
600	20250328	091100	20639554	1772	1766	1772	1766	387
601	20250328	091000	19954510	1768	1761	1768	1761	215
602	20250328	090900	19575790	1765	1779	1779	1765	4481
603	20250328	090800	11663259	1768	1775	1775	1767	2988
604	20250328	090700	6376718	1780	1789	1790	1780	1030
605	20250328	090600	4533326	1790	1788	1790	1788	33
606	20250328	090500	4474301	1788	1773	1788	1773	302
607	20250328	090400	3938825	1773	1777	1777	1773	844
608	20250328	090300	2440307	1777	1780	1780	1777	864
609	20250328	090200	904034	1780	1780	1780	1780	50
610	20250328	090100	815034	1779	1779	1779	1779	30
611	20250328	090000	761664	1782	1794	1794	1782	427