KissMeData/053300/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	193600	478053825	4085	4085	4085	4085	1491
3	20250328	193500	478053825	4085	4085	4085	4085	0
4	20250328	193400	478053825	4085	4085	4085	4085	0
5	20250328	193300	478053825	4085	4085	4085	4085	0
6	20250328	193200	478053825	4085	4085	4085	4085	0
7	20250328	193100	478053825	4085	4085	4085	4085	0
8	20250328	193000	478053825	4085	4085	4085	4085	0
9	20250328	192900	478053825	4085	4085	4085	4085	0
10	20250328	192800	478053825	4085	4085	4085	4085	0
11	20250328	192700	478053825	4085	4085	4085	4085	0
12	20250328	192600	478053825	4085	4085	4085	4085	0
13	20250328	192500	478053825	4085	4085	4085	4085	0
14	20250328	192400	478053825	4085	4085	4085	4085	0
15	20250328	192300	478053825	4085	4085	4085	4085	0
16	20250328	192200	478053825	4085	4085	4085	4085	0
17	20250328	192100	478053825	4085	4085	4085	4085	0
18	20250328	192000	478053825	4085	4085	4085	4085	0
19	20250328	191900	478053825	4085	4085	4085	4085	0
20	20250328	191800	478053825	4085	4085	4085	4085	0
21	20250328	191700	478053825	4085	4085	4085	4085	0
22	20250328	191600	478053825	4085	4085	4085	4085	0
23	20250328	191500	478053825	4085	4085	4085	4085	0
24	20250328	191400	478053825	4085	4085	4085	4085	0
25	20250328	191300	478053825	4085	4085	4085	4085	0
26	20250328	191200	478053825	4085	4085	4085	4085	0
27	20250328	191100	478053825	4085	4085	4085	4085	0
28	20250328	191000	478053825	4085	4085	4085	4085	0
29	20250328	190900	478053825	4085	4085	4085	4085	0
30	20250328	190800	478053825	4085	4085	4085	4085	0
31	20250328	190700	478053825	4085	4085	4085	4085	0
32	20250328	190600	478053825	4085	4085	4085	4085	1491
33	20250328	190500	478053825	4085	4085	4085	4085	0
34	20250328	190400	478053825	4085	4085	4085	4085	0
35	20250328	190300	478053825	4085	4085	4085	4085	0
36	20250328	190200	478053825	4085	4085	4085	4085	0
37	20250328	190100	478053825	4085	4085	4085	4085	0
38	20250328	190000	478053825	4085	4085	4085	4085	0
39	20250328	185900	478053825	4085	4085	4085	4085	0
40	20250328	185800	478053825	4085	4085	4085	4085	0
41	20250328	185700	478053825	4085	4085	4085	4085	0
42	20250328	185600	478053825	4085	4085	4085	4085	0
43	20250328	185500	478053825	4085	4085	4085	4085	0
44	20250328	185400	478053825	4085	4085	4085	4085	0
45	20250328	185300	478053825	4085	4085	4085	4085	0
46	20250328	185200	478053825	4085	4085	4085	4085	0
47	20250328	185100	478053825	4085	4085	4085	4085	0
48	20250328	185000	478053825	4085	4085	4085	4085	0
49	20250328	184900	478053825	4085	4085	4085	4085	0
50	20250328	184800	478053825	4085	4085	4085	4085	0
51	20250328	184700	478053825	4085	4085	4085	4085	0
52	20250328	184600	478053825	4085	4085	4085	4085	0
53	20250328	184500	478053825	4085	4085	4085	4085	0
54	20250328	184400	478053825	4085	4085	4085	4085	0
55	20250328	184300	478053825	4085	4085	4085	4085	0
56	20250328	184200	478053825	4085	4085	4085	4085	0
57	20250328	184100	478053825	4085	4085	4085	4085	0
58	20250328	184000	478053825	4085	4085	4085	4085	0
59	20250328	183900	478053825	4085	4085	4085	4085	0
60	20250328	183800	478053825	4085	4085	4085	4085	0
61	20250328	183700	478053825	4085	4085	4085	4085	0
62	20250328	183600	478053825	4085	4085	4085	4085	1491
63	20250328	183500	478053825	4085	4085	4085	4085	0
64	20250328	183400	478053825	4085	4085	4085	4085	0
65	20250328	183300	478053825	4085	4085	4085	4085	0
66	20250328	183200	478053825	4085	4085	4085	4085	0
67	20250328	183100	478053825	4085	4085	4085	4085	0
68	20250328	183000	478053825	4085	4085	4085	4085	0
69	20250328	182900	478053825	4085	4085	4085	4085	0
70	20250328	182800	478053825	4085	4085	4085	4085	0
71	20250328	182700	478053825	4085	4085	4085	4085	0
72	20250328	182600	478053825	4085	4085	4085	4085	0
73	20250328	182500	478053825	4085	4085	4085	4085	0
74	20250328	182400	478053825	4085	4085	4085	4085	0
75	20250328	182300	478053825	4085	4085	4085	4085	0
76	20250328	182200	478053825	4085	4085	4085	4085	0
77	20250328	182100	478053825	4085	4085	4085	4085	0
78	20250328	182000	478053825	4085	4085	4085	4085	0
79	20250328	181900	478053825	4085	4085	4085	4085	0
80	20250328	181800	478053825	4085	4085	4085	4085	0
81	20250328	181700	478053825	4085	4085	4085	4085	0
82	20250328	181600	478053825	4085	4085	4085	4085	0
83	20250328	181500	478053825	4085	4085	4085	4085	0
84	20250328	181400	478053825	4085	4085	4085	4085	0
85	20250328	181300	478053825	4085	4085	4085	4085	0
86	20250328	181200	478053825	4085	4085	4085	4085	0
87	20250328	181100	478053825	4085	4085	4085	4085	0
88	20250328	181000	478053825	4085	4085	4085	4085	0
89	20250328	180900	478053825	4085	4085	4085	4085	0
90	20250328	180800	478053825	4085	4085	4085	4085	0
91	20250328	180700	478053825	4085	4085	4085	4085	0
92	20250328	180600	478053825	4085	4085	4085	4085	1491
93	20250328	180500	478053825	4085	4085	4085	4085	0
94	20250328	180400	478053825	4085	4085	4085	4085	0
95	20250328	180300	478053825	4085	4085	4085	4085	0
96	20250328	180200	478053825	4085	4085	4085	4085	0
97	20250328	180100	478053825	4085	4085	4085	4085	0
98	20250328	180000	478053825	4085	4085	4085	4085	0
99	20250328	175900	478053825	4085	4085	4085	4085	0
100	20250328	175800	478053825	4085	4085	4085	4085	0
101	20250328	175700	478053825	4085	4085	4085	4085	0
102	20250328	175600	478053825	4085	4085	4085	4085	0
103	20250328	175500	478053825	4085	4085	4085	4085	0
104	20250328	175400	478053825	4085	4085	4085	4085	0
105	20250328	175300	478053825	4085	4085	4085	4085	0
106	20250328	175200	478053825	4085	4085	4085	4085	0
107	20250328	175100	478053825	4085	4085	4085	4085	0
108	20250328	175000	478053825	4085	4085	4085	4085	0
109	20250328	174900	478053825	4085	4085	4085	4085	0
110	20250328	174800	478053825	4085	4085	4085	4085	0
111	20250328	174700	478053825	4085	4085	4085	4085	0
112	20250328	174600	478053825	4085	4085	4085	4085	0
113	20250328	174500	478053825	4085	4085	4085	4085	0
114	20250328	174400	478053825	4085	4085	4085	4085	0
115	20250328	174300	478053825	4085	4085	4085	4085	0
116	20250328	174200	478053825	4085	4085	4085	4085	0
117	20250328	174100	478053825	4085	4085	4085	4085	0
118	20250328	174000	478053825	4085	4085	4085	4085	0
119	20250328	173900	478053825	4085	4085	4085	4085	0
120	20250328	173800	478053825	4085	4085	4085	4085	0
121	20250328	173700	478053825	4085	4085	4085	4085	0
122	20250328	173600	478053825	4085	4085	4085	4085	1491
123	20250328	173500	478053825	4085	4085	4085	4085	0
124	20250328	173400	478053825	4085	4085	4085	4085	0
125	20250328	173300	478053825	4085	4085	4085	4085	0
126	20250328	173200	478053825	4085	4085	4085	4085	0
127	20250328	173100	478053825	4085	4085	4085	4085	0
128	20250328	173000	478053825	4085	4085	4085	4085	0
129	20250328	172900	478053825	4085	4085	4085	4085	0
130	20250328	172800	478053825	4085	4085	4085	4085	0
131	20250328	172700	478053825	4085	4085	4085	4085	0
132	20250328	172600	478053825	4085	4085	4085	4085	0
133	20250328	172500	478053825	4085	4085	4085	4085	0
134	20250328	172400	478053825	4085	4085	4085	4085	0
135	20250328	172300	478053825	4085	4085	4085	4085	0
136	20250328	172200	478053825	4085	4085	4085	4085	0
137	20250328	172100	478053825	4085	4085	4085	4085	0
138	20250328	172000	478053825	4085	4085	4085	4085	0
139	20250328	171900	478053825	4085	4085	4085	4085	0
140	20250328	171800	478053825	4085	4085	4085	4085	0
141	20250328	171700	478053825	4085	4085	4085	4085	0
142	20250328	171600	478053825	4085	4085	4085	4085	0
143	20250328	171500	478053825	4085	4085	4085	4085	0
144	20250328	171400	478053825	4085	4085	4085	4085	0
145	20250328	171300	478053825	4085	4085	4085	4085	0
146	20250328	171200	478053825	4085	4085	4085	4085	0
147	20250328	171100	478053825	4085	4085	4085	4085	0
148	20250328	171000	478053825	4085	4085	4085	4085	0
149	20250328	170900	478053825	4085	4085	4085	4085	0
150	20250328	170800	478053825	4085	4085	4085	4085	0
151	20250328	170700	478053825	4085	4085	4085	4085	0
152	20250328	170600	478053825	4085	4085	4085	4085	1491
153	20250328	170500	478053825	4085	4085	4085	4085	0
154	20250328	170400	478053825	4085	4085	4085	4085	0
155	20250328	170300	478053825	4085	4085	4085	4085	0
156	20250328	170200	478053825	4085	4085	4085	4085	0
157	20250328	170100	478053825	4085	4085	4085	4085	0
158	20250328	170000	478053825	4085	4085	4085	4085	0
159	20250328	165900	478053825	4085	4085	4085	4085	0
160	20250328	165800	478053825	4085	4085	4085	4085	0
161	20250328	165700	478053825	4085	4085	4085	4085	0
162	20250328	165600	478053825	4085	4085	4085	4085	0
163	20250328	165500	478053825	4085	4085	4085	4085	0
164	20250328	165400	478053825	4085	4085	4085	4085	0
165	20250328	165300	478053825	4085	4085	4085	4085	0
166	20250328	165200	478053825	4085	4085	4085	4085	0
167	20250328	165100	478053825	4085	4085	4085	4085	0
168	20250328	165000	478053825	4085	4085	4085	4085	0
169	20250328	164900	478053825	4085	4085	4085	4085	0
170	20250328	164800	478053825	4085	4085	4085	4085	0
171	20250328	164700	478053825	4085	4085	4085	4085	0
172	20250328	164600	478053825	4085	4085	4085	4085	0
173	20250328	164500	478053825	4085	4085	4085	4085	0
174	20250328	164400	478053825	4085	4085	4085	4085	0
175	20250328	164300	478053825	4085	4085	4085	4085	0
176	20250328	164200	478053825	4085	4085	4085	4085	0
177	20250328	164100	478053825	4085	4085	4085	4085	0
178	20250328	164000	478053825	4085	4085	4085	4085	0
179	20250328	163900	478053825	4085	4085	4085	4085	0
180	20250328	163800	478053825	4085	4085	4085	4085	0
181	20250328	163700	478053825	4085	4085	4085	4085	0
182	20250328	163600	478053825	4085	4085	4085	4085	1491
183	20250328	163500	478053825	4085	4085	4085	4085	0
184	20250328	163400	478053825	4085	4085	4085	4085	0
185	20250328	163300	478053825	4085	4085	4085	4085	0
186	20250328	163200	478053825	4085	4085	4085	4085	0
187	20250328	163100	478053825	4085	4085	4085	4085	0
188	20250328	163000	478053825	4085	4085	4085	4085	0
189	20250328	162900	478053825	4085	4085	4085	4085	0
190	20250328	162800	478053825	4085	4085	4085	4085	0
191	20250328	162700	478053825	4085	4085	4085	4085	0
192	20250328	162600	478053825	4085	4085	4085	4085	0
193	20250328	162500	478053825	4085	4085	4085	4085	0
194	20250328	162400	478053825	4085	4085	4085	4085	0
195	20250328	162300	478053825	4085	4085	4085	4085	0
196	20250328	162200	478053825	4085	4085	4085	4085	0
197	20250328	162100	478053825	4085	4085	4085	4085	0
198	20250328	162000	478053825	4085	4085	4085	4085	0
199	20250328	161900	478053825	4085	4085	4085	4085	0
200	20250328	161800	478053825	4085	4085	4085	4085	0
201	20250328	161700	478053825	4085	4085	4085	4085	0
202	20250328	161600	478053825	4085	4085	4085	4085	0
203	20250328	161500	478053825	4085	4085	4085	4085	0
204	20250328	161400	478053825	4085	4085	4085	4085	0
205	20250328	161300	478053825	4085	4085	4085	4085	0
206	20250328	161200	478053825	4085	4085	4085	4085	0
207	20250328	161100	478053825	4085	4085	4085	4085	0
208	20250328	161000	478053825	4085	4085	4085	4085	0
209	20250328	160900	478053825	4085	4085	4085	4085	0
210	20250328	160800	478053825	4085	4085	4085	4085	0
211	20250328	160700	478053825	4085	4085	4085	4085	0
212	20250328	160600	478053825	4085	4085	4085	4085	1491
213	20250328	160500	478053825	4085	4085	4085	4085	0
214	20250328	160400	478053825	4085	4085	4085	4085	0
215	20250328	160300	478053825	4085	4085	4085	4085	0
216	20250328	160200	478053825	4085	4085	4085	4085	0
217	20250328	160100	478053825	4085	4085	4085	4085	0
218	20250328	160000	478053825	4085	4085	4085	4085	0
219	20250328	155900	478053825	4085	4085	4085	4085	0
220	20250328	155800	478053825	4085	4085	4085	4085	0
221	20250328	155700	478053825	4085	4085	4085	4085	0
222	20250328	155600	478053825	4085	4085	4085	4085	0
223	20250328	155500	478053825	4085	4085	4085	4085	0
224	20250328	155400	478053825	4085	4085	4085	4085	0
225	20250328	155300	478053825	4085	4085	4085	4085	0
226	20250328	155200	478053825	4085	4085	4085	4085	0
227	20250328	155100	478053825	4085	4085	4085	4085	0
228	20250328	155000	478053825	4085	4085	4085	4085	0
229	20250328	154900	478053825	4085	4085	4085	4085	0
230	20250328	154800	478053825	4085	4085	4085	4085	0
231	20250328	154700	478053825	4085	4085	4085	4085	0
232	20250328	154600	478053825	4085	4085	4085	4085	0
233	20250328	154500	478053825	4085	4085	4085	4085	0
234	20250328	154400	478053825	4085	4085	4085	4085	0
235	20250328	154300	478053825	4085	4085	4085	4085	0
236	20250328	154200	478053825	4085	4085	4085	4085	0
237	20250328	154100	478053825	4085	4085	4085	4085	0
238	20250328	154000	478053825	4085	4085	4085	4085	0
239	20250328	153900	478053825	4085	4085	4085	4085	0
240	20250328	153800	478053825	4085	4085	4085	4085	0
241	20250328	153700	478053825	4085	4085	4085	4085	0
242	20250328	153600	478053825	4085	4085	4085	4085	1491
243	20250328	153500	478053825	4085	4085	4085	4085	0
244	20250328	153400	478053825	4085	4085	4085	4085	0
245	20250328	153300	478053825	4085	4085	4085	4085	0
246	20250328	153200	478053825	4085	4085	4085	4085	0
247	20250328	153100	478053825	4085	4085	4085	4085	0
248	20250328	153000	478053825	4085	4085	4085	4085	1491
249	20250328	152900	471963090	4095	4095	4095	4095	0
250	20250328	152800	471963090	4095	4095	4095	4095	0
251	20250328	152700	471963090	4095	4095	4095	4095	0
252	20250328	152600	471963090	4095	4095	4095	4095	0
253	20250328	152500	471963090	4095	4095	4095	4095	0
254	20250328	152400	471963090	4095	4095	4095	4095	0
255	20250328	152300	471963090	4095	4095	4095	4095	0
256	20250328	152200	471963090	4095	4095	4095	4095	0
257	20250328	152100	471963090	4095	4095	4095	4095	0
258	20250328	152000	471963090	4095	4095	4095	4095	0
259	20250328	151900	471963090	4095	4090	4095	4090	1132
260	20250328	151800	467329475	4085	4090	4090	4085	184
261	20250328	151700	466577640	4090	4085	4090	4085	35
262	20250328	151600	466434510	4090	4090	4090	4090	5
263	20250328	151500	466414060	4090	4090	4090	4090	13
264	20250328	151400	466360890	4095	4090	4095	4090	322
265	20250328	151300	465043750	4095	4095	4095	4090	664
266	20250328	151200	462324680	4095	4095	4095	4095	301
267	20250328	151100	461092085	4100	4090	4100	4090	691
268	20250328	151000	458263430	4090	4100	4100	4090	202
269	20250328	150900	457437230	4100	4100	4100	4095	41
270	20250328	150800	457269300	4100	4085	4100	4080	640
271	20250328	150700	454657245	4100	4090	4100	4090	71
272	20250328	150600	454366680	4080	4085	4085	4080	123
273	20250328	150500	453864830	4100	4100	4100	4100	2
274	20250328	150400	453856630	4095	4095	4110	4090	1422
275	20250328	150300	448035385	4095	4095	4095	4095	2
276	20250328	150200	448027195	4090	4090	4090	4090	90
277	20250328	150100	447659095	4090	4090	4090	4090	0
278	20250328	150000	447659095	4090	4100	4100	4090	1927
279	20250328	145900	439777625	4095	4090	4095	4085	442
280	20250328	145800	437970355	4090	4090	4090	4090	0
281	20250328	145700	437970355	4090	4090	4090	4090	2
282	20250328	145600	437962175	4095	4085	4095	4085	269
283	20250328	145500	436863270	4075	4105	4115	4010	18062
284	20250328	145400	363417830	4115	4110	4115	4110	5
285	20250328	145300	363397260	4115	4115	4115	4115	6
286	20250328	145200	363372570	4115	4105	4115	4105	1001
287	20250328	145100	359263445	4105	4100	4105	4100	904
288	20250328	145000	355557025	4100	4100	4100	4100	20
289	20250328	144900	355475025	4105	4105	4105	4105	21
290	20250328	144800	355388820	4105	4105	4105	4105	26
291	20250328	144700	355282090	4100	4100	4100	4100	1000
292	20250328	144600	351182090	4110	4110	4115	4110	1001
293	20250328	144500	347065055	4100	4100	4100	4100	2180
294	20250328	144400	338127055	4100	4100	4100	4100	0
295	20250328	144300	338127055	4100	4105	4105	4100	3215
296	20250328	144200	324932545	4105	4105	4105	4105	131
297	20250328	144100	324394790	4105	4105	4105	4105	31
298	20250328	144000	324267535	4105	4105	4105	4105	30
299	20250328	143900	324144385	4105	4105	4105	4105	0
300	20250328	143800	324144385	4105	4105	4105	4105	2
301	20250328	143700	324136175	4105	4105	4105	4105	5
302	20250328	143600	324115650	4105	4105	4105	4105	2
303	20250328	143500	324107440	4105	4100	4105	4100	503
304	20250328	143400	322045125	4105	4105	4105	4105	203
305	20250328	143300	321211810	4105	4100	4105	4100	802
306	20250328	143200	317923600	4100	4105	4105	4100	644
307	20250328	143100	315281245	4110	4110	4110	4110	0
308	20250328	143000	315281245	4110	4110	4110	4110	16
309	20250328	142900	315215485	4110	4110	4110	4110	134
310	20250328	142800	314664745	4110	4110	4110	4110	250
311	20250328	142700	313637245	4105	4105	4105	4105	0
312	20250328	142600	313637245	4105	4105	4105	4105	0
313	20250328	142500	313637245	4105	4105	4105	4105	10
314	20250328	142400	313596195	4105	4105	4105	4105	0
315	20250328	142300	313596195	4105	4110	4110	4105	100
316	20250328	142200	313185200	4110	4110	4110	4110	107
317	20250328	142100	312745430	4110	4110	4110	4110	3
318	20250328	142000	312733100	4110	4110	4110	4110	50
319	20250328	141900	312527600	4110	4110	4110	4110	0
320	20250328	141800	312527600	4110	4110	4110	4110	11
321	20250328	141700	312482390	4100	4105	4105	4100	2514
322	20250328	141600	302164550	4105	4105	4105	4105	258
323	20250328	141500	301105460	4105	4105	4105	4105	0
324	20250328	141400	301105460	4105	4105	4105	4105	200
325	20250328	141300	300284460	4110	4110	4110	4110	0
326	20250328	141200	300284460	4110	4110	4110	4110	2
327	20250328	141100	300276240	4110	4110	4110	4110	0
328	20250328	141000	300276240	4110	4110	4110	4110	0
329	20250328	140900	300276240	4110	4110	4110	4110	0
330	20250328	140800	300276240	4110	4110	4110	4110	0
331	20250328	140700	300276240	4110	4120	4120	4110	571
332	20250328	140600	297929320	4120	4115	4120	4115	6
333	20250328	140500	297904610	4120	4120	4120	4120	0
334	20250328	140400	297904610	4120	4120	4120	4120	0
335	20250328	140300	297904610	4120	4120	4120	4120	15
336	20250328	140200	297842810	4120	4120	4120	4120	15
337	20250328	140100	297781010	4115	4115	4115	4115	10
338	20250328	140000	297739860	4110	4110	4110	4110	0
339	20250328	135900	297739860	4110	4110	4110	4110	0
340	20250328	135800	297739860	4110	4110	4110	4110	5
341	20250328	135700	297719310	4110	4110	4110	4110	0
342	20250328	135600	297719310	4110	4110	4110	4110	498
343	20250328	135500	295672530	4110	4115	4115	4110	278
344	20250328	135400	294529275	4115	4120	4120	4115	210
345	20250328	135300	293665070	4125	4125	4125	4125	0
346	20250328	135200	293665070	4125	4125	4125	4125	0
347	20250328	135100	293665070	4125	4125	4125	4125	0
348	20250328	135000	293665070	4125	4130	4130	4125	8790
349	20250328	134900	257406310	4130	4130	4130	4130	0
350	20250328	134800	257406310	4130	4130	4130	4130	499
351	20250328	134700	255345440	4130	4130	4130	4130	1000
352	20250328	134600	251215440	4130	4130	4130	4130	0
353	20250328	134500	251215440	4130	4130	4130	4130	0
354	20250328	134400	251215440	4130	4130	4130	4130	2
355	20250328	134300	251207180	4125	4125	4125	4125	1212
356	20250328	134200	246207680	4125	4125	4125	4125	0
357	20250328	134100	246207680	4125	4125	4125	4125	0
358	20250328	134000	246207680	4125	4125	4125	4125	0
359	20250328	133900	246207680	4125	4125	4125	4125	0
360	20250328	133800	246207680	4125	4125	4125	4125	0
361	20250328	133700	246207680	4125	4125	4125	4125	0
362	20250328	133600	246207680	4125	4125	4125	4125	0
363	20250328	133500	246207680	4125	4125	4125	4125	0
364	20250328	133400	246207680	4125	4125	4125	4125	0
365	20250328	133300	246207680	4125	4125	4125	4125	0
366	20250328	133200	246207680	4125	4125	4125	4125	2
367	20250328	133100	246199430	4125	4125	4125	4125	3
368	20250328	133000	246187055	4125	4125	4125	4125	12
369	20250328	132900	246137555	4125	4125	4125	4125	0
370	20250328	132800	246137555	4125	4125	4125	4110	230
371	20250328	132700	245191690	4125	4125	4125	4125	2
372	20250328	132600	245183440	4120	4120	4120	4120	248
373	20250328	132500	244161680	4120	4120	4120	4120	2
374	20250328	132400	244153440	4120	4120	4120	4120	0
375	20250328	132300	244153440	4120	4120	4120	4120	0
376	20250328	132200	244153440	4120	4120	4120	4120	2
377	20250328	132100	244145200	4110	4110	4110	4110	329
378	20250328	132000	242793010	4120	4120	4120	4120	0
379	20250328	131900	242793010	4120	4120	4120	4120	0
380	20250328	131800	242793010	4120	4110	4120	4110	338
381	20250328	131700	241403350	4120	4120	4120	4120	0
382	20250328	131600	241403350	4120	4120	4120	4120	12
383	20250328	131500	241353910	4120	4120	4120	4120	2
384	20250328	131400	241345670	4115	4115	4115	4115	100
385	20250328	131300	240934170	4115	4120	4120	4115	1089
386	20250328	131200	236452685	4120	4120	4120	4120	5
387	20250328	131100	236432085	4120	4120	4120	4120	50
388	20250328	131000	236226085	4120	4120	4120	4120	2
389	20250328	130900	236217845	4120	4120	4120	4120	19
390	20250328	130800	236139565	4120	4120	4120	4120	0
391	20250328	130700	236139565	4120	4120	4120	4120	52
392	20250328	130600	235925325	4125	4125	4125	4125	50
393	20250328	130500	235719075	4125	4125	4125	4125	6
394	20250328	130400	235694325	4120	4120	4120	4120	0
395	20250328	130300	235694325	4120	4120	4125	4120	87
396	20250328	130200	235335705	4125	4125	4125	4125	0
397	20250328	130100	235335705	4125	4125	4125	4125	0
398	20250328	130000	235335705	4125	4125	4125	4125	0
399	20250328	125900	235335705	4125	4115	4125	4115	309
400	20250328	125800	234063080	4125	4125	4125	4125	20
401	20250328	125700	233980580	4125	4125	4125	4125	0
402	20250328	125600	233980580	4125	4125	4125	4125	0
403	20250328	125500	233980580	4125	4125	4125	4125	0
404	20250328	125400	233980580	4125	4125	4125	4125	0
405	20250328	125300	233980580	4125	4125	4125	4125	0
406	20250328	125200	233980580	4125	4125	4125	4125	7
407	20250328	125100	233951705	4125	4125	4125	4125	0
408	20250328	125000	233951705	4125	4125	4125	4125	0
409	20250328	124900	233951705	4125	4125	4125	4125	0
410	20250328	124800	233951705	4125	4130	4130	4125	4
411	20250328	124700	233935195	4135	4135	4135	4135	0
412	20250328	124600	233935195	4135	4130	4135	4120	615
413	20250328	124500	231401345	4135	4135	4135	4135	219
414	20250328	124400	230495780	4135	4135	4135	4135	0
415	20250328	124300	230495780	4135	4135	4135	4135	0
416	20250328	124200	230495780	4135	4135	4135	4135	0
417	20250328	124100	230495780	4135	4135	4135	4135	26
418	20250328	124000	230388270	4130	4130	4130	4130	600
419	20250328	123900	227910270	4130	4130	4130	4130	2
420	20250328	123800	227902010	4120	4120	4120	4120	0
421	20250328	123700	227902010	4120	4120	4130	4120	339
422	20250328	123600	226505290	4135	4135	4135	4135	0
423	20250328	123500	226505290	4135	4135	4135	4135	4
424	20250328	123400	226488750	4125	4135	4135	4125	17
425	20250328	123300	226418555	4135	4135	4135	4135	0
426	20250328	123200	226418555	4135	4135	4135	4135	4
427	20250328	123100	226402015	4120	4120	4120	4120	0
428	20250328	123000	226402015	4120	4135	4135	4120	29
429	20250328	122900	226282475	4135	4135	4135	4135	0
430	20250328	122800	226282475	4135	4120	4135	4120	14
431	20250328	122700	226224765	4135	4135	4135	4135	0
432	20250328	122600	226224765	4135	4135	4135	4135	0
433	20250328	122500	226224765	4135	4135	4135	4135	4
434	20250328	122400	226208225	4120	4125	4125	4120	500
435	20250328	122300	224147265	4125	4125	4125	4125	30
436	20250328	122200	224023515	4135	4135	4135	4135	0
437	20250328	122100	224023515	4135	4135	4135	4135	1
438	20250328	122000	224019380	4130	4130	4130	4130	174
439	20250328	121900	223300760	4125	4125	4125	4125	20
440	20250328	121800	223218260	4130	4127	4130	4127	5
441	20250328	121700	223197616	4130	4130	4130	4130	11
442	20250328	121600	223152186	4130	4130	4130	4130	2
443	20250328	121500	223143926	4130	4130	4130	4130	4
444	20250328	121400	223127406	4130	4130	4130	4130	0
445	20250328	121300	223127406	4130	4130	4130	4130	0
446	20250328	121200	223127406	4130	4140	4140	4115	5635
447	20250328	121100	199904921	4140	4135	4140	4135	2
448	20250328	121000	199896646	4130	4135	4135	4130	1903
449	20250328	120900	192036091	4140	4140	4140	4140	0
450	20250328	120800	192036091	4140	4140	4140	4140	0
451	20250328	120700	192036091	4140	4140	4140	4140	2
452	20250328	120600	192027811	4140	4140	4140	4140	1
453	20250328	120500	192023671	4135	4135	4135	4135	0
454	20250328	120400	192023671	4135	4135	4135	4135	907
455	20250328	120300	188273226	4130	4132	4132	4130	491
456	20250328	120200	186244910	4135	4130	4135	4130	483
457	20250328	120100	184249880	4135	4135	4135	4135	5
458	20250328	120000	184229205	4135	4135	4135	4135	4
459	20250328	115900	184212665	4135	4130	4135	4130	196
460	20250328	115800	183403155	4130	4130	4130	4130	310
461	20250328	115700	182122855	4130	4135	4135	4130	57
462	20250328	115600	181887435	4130	4130	4130	4130	0
463	20250328	115500	181887435	4130	4135	4135	4130	3
464	20250328	115400	181875035	4130	4130	4130	4130	0
465	20250328	115300	181875035	4130	4130	4130	4130	0
466	20250328	115200	181875035	4130	4130	4130	4130	166
467	20250328	115100	181189455	4135	4130	4135	4130	26
468	20250328	115000	181081955	4130	4130	4130	4130	1000
469	20250328	114900	176951955	4130	4135	4135	4130	260
470	20250328	114800	175877155	4130	4130	4130	4130	100
471	20250328	114700	175464155	4130	4130	4130	4130	0
472	20250328	114600	175464155	4130	4130	4130	4130	0
473	20250328	114500	175464155	4130	4130	4130	4130	0
474	20250328	114400	175464155	4130	4130	4130	4130	0
475	20250328	114300	175464155	4130	4130	4130	4130	0
476	20250328	114200	175464155	4130	4130	4130	4130	0
477	20250328	114100	175464155	4130	4135	4135	4130	2
478	20250328	114000	175455890	4130	4135	4135	4130	102
479	20250328	113900	175034620	4135	4135	4135	4135	0
480	20250328	113800	175034620	4135	4135	4135	4135	0
481	20250328	113700	175034620	4135	4135	4135	4135	53
482	20250328	113600	174815465	4135	4135	4135	4135	0
483	20250328	113500	174815465	4135	4135	4135	4135	99
484	20250328	113400	174406100	4135	4135	4135	4135	9
485	20250328	113300	174368885	4135	4135	4135	4135	0
486	20250328	113200	174368885	4135	4135	4135	4135	6
487	20250328	113100	174344075	4135	4135	4135	4135	111
488	20250328	113000	173885090	4135	4135	4135	4130	9
489	20250328	112900	173847880	4135	4135	4135	4135	45
490	20250328	112800	173661805	4135	4135	4135	4135	1737
491	20250328	112700	166479310	4135	4135	4140	4135	2029
492	20250328	112600	158088935	4140	4140	4140	4140	0
493	20250328	112500	158088935	4140	4140	4140	4140	2
494	20250328	112400	158080655	4140	4140	4140	4140	0
495	20250328	112300	158080655	4140	4135	4140	4135	1525
496	20250328	112200	151774655	4140	4140	4140	4140	2
497	20250328	112100	151766375	4135	4135	4135	4135	34
498	20250328	112000	151625785	4140	4140	4140	4140	70
499	20250328	111900	151335985	4135	4150	4150	4135	546
500	20250328	111800	149075950	4160	4160	4160	4160	0
501	20250328	111700	149075950	4160	4160	4160	4160	0
502	20250328	111600	149075950	4160	4160	4160	4160	0
503	20250328	111500	149075950	4160	4160	4160	4160	0
504	20250328	111400	149075950	4160	4160	4160	4160	0
505	20250328	111300	149075950	4160	4160	4160	4160	0
506	20250328	111200	149075950	4160	4160	4160	4160	0
507	20250328	111100	149075950	4160	4160	4160	4160	0
508	20250328	111000	149075950	4160	4160	4160	4160	2
509	20250328	110900	149067630	4160	4160	4160	4160	0
510	20250328	110800	149067630	4160	4145	4160	4140	194
511	20250328	110700	148264380	4145	4150	4160	4145	156
512	20250328	110600	147617610	4160	4160	4160	4160	0
513	20250328	110500	147617610	4160	4160	4160	4160	0
514	20250328	110400	147617610	4160	4160	4160	4160	2
515	20250328	110300	147609290	4160	4160	4160	4160	2
516	20250328	110200	147600970	4155	4155	4155	4155	170
517	20250328	110100	146894620	4160	4160	4160	4160	7
518	20250328	110000	146865500	4160	4160	4160	4160	2
519	20250328	105900	146857180	4160	4160	4160	4160	0
520	20250328	105800	146857180	4160	4160	4160	4160	0
521	20250328	105700	146857180	4160	4155	4160	4155	64
522	20250328	105600	146591235	4155	4155	4155	4155	100
523	20250328	105500	146175735	4160	4160	4160	4160	4
524	20250328	105400	146159095	4160	4155	4160	4155	362
525	20250328	105300	144654965	4155	4155	4155	4155	2
526	20250328	105200	144646655	4155	4155	4155	4155	10
527	20250328	105100	144605105	4155	4155	4155	4155	0
528	20250328	105000	144605105	4155	4155	4155	4155	2
529	20250328	104900	144596795	4145	4145	4145	4145	350
530	20250328	104800	143146045	4150	4150	4150	4150	0
531	20250328	104700	143146045	4150	4150	4150	4150	120
532	20250328	104600	142648045	4155	4155	4155	4155	6
533	20250328	104500	142623115	4150	4155	4155	4150	1236
534	20250328	104400	137491730	4160	4160	4160	4160	0
535	20250328	104300	137491730	4160	4160	4160	4160	0
536	20250328	104200	137491730	4160	4160	4160	4160	20
537	20250328	104100	137408530	4160	4160	4160	4160	6
538	20250328	104000	137383570	4155	4155	4155	4155	0
539	20250328	103900	137383570	4155	4155	4155	4155	35
540	20250328	103800	137238145	4165	4165	4165	4165	1
541	20250328	103700	137233980	4155	4150	4155	4150	620
542	20250328	103600	134658085	4155	4155	4155	4155	0
543	20250328	103500	134658085	4155	4155	4155	4155	0
544	20250328	103400	134658085	4155	4155	4155	4155	0
545	20250328	103300	134658085	4155	4150	4155	4150	18
546	20250328	103200	134583345	4145	4145	4145	4145	12
547	20250328	103100	134533605	4150	4150	4150	4150	1
548	20250328	103000	134529455	4150	4150	4150	4150	4
549	20250328	102900	134512855	4150	4150	4150	4150	2
550	20250328	102800	134504555	4150	4150	4150	4150	2
551	20250328	102700	134496255	4145	4145	4145	4145	85
552	20250328	102600	134143930	4145	4145	4145	4145	0
553	20250328	102500	134143930	4145	4145	4145	4145	0
554	20250328	102400	134143930	4145	4145	4145	4145	20
555	20250328	102300	134061030	4150	4150	4150	4150	1
556	20250328	102200	134056880	4145	4150	4150	4145	251
557	20250328	102100	133016480	4145	4150	4150	4145	327
558	20250328	102000	131660025	4155	4165	4165	4155	500
559	20250328	101900	129582515	4165	4165	4165	4165	87
560	20250328	101800	129220160	4155	4155	4155	4155	121
561	20250328	101700	128717405	4160	4155	4160	4155	2
562	20250328	101600	128709090	4165	4155	4170	4155	184
563	20250328	101500	127944525	4165	4155	4165	4155	3
564	20250328	101400	127932045	4155	4155	4165	4155	484
565	20250328	101300	125921015	4165	4155	4165	4155	697
566	20250328	101200	123023545	4145	4155	4155	4145	24
567	20250328	101100	122923875	4155	4145	4155	4145	661
568	20250328	101000	120183020	4150	4150	4150	4150	0
569	20250328	100900	120183020	4150	4150	4150	4150	0
570	20250328	100800	120183020	4150	4150	4150	4150	177
571	20250328	100700	119448470	4155	4155	4155	4155	0
572	20250328	100600	119448470	4155	4150	4155	4150	23
573	20250328	100500	119353015	4150	4150	4150	4150	0
574	20250328	100400	119353015	4150	4150	4150	4150	2
575	20250328	100300	119344715	4140	4145	4145	4140	104
576	20250328	100200	118913710	4150	4150	4150	4150	0
577	20250328	100100	118913710	4150	4150	4150	4150	0
578	20250328	100000	118913710	4150	4150	4150	4150	11
579	20250328	095900	118868060	4150	4150	4150	4150	7
580	20250328	095800	118839010	4140	4145	4145	4140	420
581	20250328	095700	117099905	4150	4150	4150	4150	3
582	20250328	095600	117087455	4155	4150	4155	4150	5
583	20250328	095500	117066700	4140	4150	4150	4140	3
584	20250328	095400	117054260	4150	4150	4155	4150	52
585	20250328	095300	116838440	4150	4145	4150	4145	306
586	20250328	095200	115569910	4145	4145	4145	4145	436
587	20250328	095100	113762690	4145	4145	4145	4140	43
588	20250328	095000	113584590	4145	4155	4155	4140	591
589	20250328	094900	111137375	4145	4150	4155	4145	697
590	20250328	094800	108247460	4150	4150	4150	4130	2056
591	20250328	094700	99726260	4150	4155	4155	4150	215
592	20250328	094600	98833995	4155	4155	4155	4155	3
593	20250328	094500	98821530	4155	4155	4155	4150	2566
594	20250328	094400	88167285	4155	4155	4155	4155	0
595	20250328	094300	88167285	4155	4160	4160	4155	978
596	20250328	094200	84103365	4160	4160	4160	4160	60
597	20250328	094100	83853765	4160	4160	4160	4160	8
598	20250328	094000	83820485	4160	4175	4175	4155	619
599	20250328	093900	81247200	4175	4175	4175	4175	0
600	20250328	093800	81247200	4175	4165	4175	4160	540
601	20250328	093700	78998235	4175	4175	4175	4175	0
602	20250328	093600	78998235	4175	4180	4180	4175	5
603	20250328	093500	78977345	4170	4170	4170	4170	2
604	20250328	093400	78969005	4170	4185	4185	4165	507
605	20250328	093300	76857200	4185	4160	4185	4160	50
606	20250328	093200	76648580	4170	4175	4175	4170	25
607	20250328	093100	76544305	4170	4170	4170	4170	220
608	20250328	093000	75626905	4160	4170	4170	4160	502
609	20250328	092900	73538505	4170	4170	4170	4170	0
610	20250328	092800	73538505	4170	4170	4170	4170	53
611	20250328	092700	73317495	4195	4195	4195	4175	685
612	20250328	092600	70457520	4175	4165	4175	4165	1208
613	20250328	092500	65419635	4170	4170	4170	4170	855
614	20250328	092400	61854285	4170	4185	4185	4170	2294
615	20250328	092300	52284920	4190	4195	4195	4190	12
616	20250328	092200	52234635	4200	4200	4200	4200	0
617	20250328	092100	52234635	4200	4195	4200	4195	65
618	20250328	092000	51961955	4195	4195	4195	4195	3
619	20250328	091900	51949370	4195	4195	4195	4195	1
620	20250328	091800	51945175	4195	4190	4195	4190	14
621	20250328	091700	51886505	4200	4200	4200	4200	1
622	20250328	091600	51882305	4200	4200	4200	4200	0
623	20250328	091500	51882305	4200	4200	4200	4200	0
624	20250328	091400	51882305	4200	4200	4200	4200	0
625	20250328	091300	51882305	4200	4200	4200	4200	2
626	20250328	091200	51873905	4200	4185	4200	4185	3012
627	20250328	091100	39268525	4185	4170	4185	4170	253
628	20250328	091000	38212900	4170	4170	4170	4165	1129
629	20250328	090900	33505430	4170	4170	4170	4155	455
630	20250328	090800	31612175	4170	4200	4200	4165	4190
631	20250328	090700	14101445	4215	4210	4215	4210	10
632	20250328	090600	14059335	4210	4210	4210	4210	0
633	20250328	090500	14059335	4210	4210	4210	4210	2
634	20250328	090400	14050915	4190	4190	4190	4190	512
635	20250328	090300	11905635	4190	4190	4190	4190	0
636	20250328	090200	11905635	4190	4195	4195	4190	1063
637	20250328	090100	7446400	4200	4210	4210	4200	1351
638	20250328	090000	1759865	4235	4210	4240	4210	418