KissMeData/054780/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	193700	206978399	4155	4155	4155	4155	4458
3	20250328	193600	206978399	4155	4155	4155	4155	0
4	20250328	193500	206978399	4155	4155	4155	4155	0
5	20250328	193400	206978399	4155	4155	4155	4155	0
6	20250328	193300	206978399	4155	4155	4155	4155	0
7	20250328	193200	206978399	4155	4155	4155	4155	0
8	20250328	193100	206978399	4155	4155	4155	4155	0
9	20250328	193000	206978399	4155	4155	4155	4155	0
10	20250328	192900	206978399	4155	4155	4155	4155	0
11	20250328	192800	206978399	4155	4155	4155	4155	0
12	20250328	192700	206978399	4155	4155	4155	4155	0
13	20250328	192600	206978399	4155	4155	4155	4155	0
14	20250328	192500	206978399	4155	4155	4155	4155	0
15	20250328	192400	206978399	4155	4155	4155	4155	0
16	20250328	192300	206978399	4155	4155	4155	4155	0
17	20250328	192200	206978399	4155	4155	4155	4155	0
18	20250328	192100	206978399	4155	4155	4155	4155	0
19	20250328	192000	206978399	4155	4155	4155	4155	0
20	20250328	191900	206978399	4155	4155	4155	4155	0
21	20250328	191800	206978399	4155	4155	4155	4155	0
22	20250328	191700	206978399	4155	4155	4155	4155	0
23	20250328	191600	206978399	4155	4155	4155	4155	0
24	20250328	191500	206978399	4155	4155	4155	4155	0
25	20250328	191400	206978399	4155	4155	4155	4155	0
26	20250328	191300	206978399	4155	4155	4155	4155	0
27	20250328	191200	206978399	4155	4155	4155	4155	0
28	20250328	191100	206978399	4155	4155	4155	4155	0
29	20250328	191000	206978399	4155	4155	4155	4155	0
30	20250328	190900	206978399	4155	4155	4155	4155	0
31	20250328	190800	206978399	4155	4155	4155	4155	0
32	20250328	190700	206978399	4155	4155	4155	4155	4458
33	20250328	190600	206978399	4155	4155	4155	4155	0
34	20250328	190500	206978399	4155	4155	4155	4155	0
35	20250328	190400	206978399	4155	4155	4155	4155	0
36	20250328	190300	206978399	4155	4155	4155	4155	0
37	20250328	190200	206978399	4155	4155	4155	4155	0
38	20250328	190100	206978399	4155	4155	4155	4155	0
39	20250328	190000	206978399	4155	4155	4155	4155	0
40	20250328	185900	206978399	4155	4155	4155	4155	0
41	20250328	185800	206978399	4155	4155	4155	4155	0
42	20250328	185700	206978399	4155	4155	4155	4155	0
43	20250328	185600	206978399	4155	4155	4155	4155	0
44	20250328	185500	206978399	4155	4155	4155	4155	0
45	20250328	185400	206978399	4155	4155	4155	4155	0
46	20250328	185300	206978399	4155	4155	4155	4155	0
47	20250328	185200	206978399	4155	4155	4155	4155	0
48	20250328	185100	206978399	4155	4155	4155	4155	0
49	20250328	185000	206978399	4155	4155	4155	4155	0
50	20250328	184900	206978399	4155	4155	4155	4155	0
51	20250328	184800	206978399	4155	4155	4155	4155	0
52	20250328	184700	206978399	4155	4155	4155	4155	0
53	20250328	184600	206978399	4155	4155	4155	4155	0
54	20250328	184500	206978399	4155	4155	4155	4155	0
55	20250328	184400	206978399	4155	4155	4155	4155	0
56	20250328	184300	206978399	4155	4155	4155	4155	0
57	20250328	184200	206978399	4155	4155	4155	4155	0
58	20250328	184100	206978399	4155	4155	4155	4155	0
59	20250328	184000	206978399	4155	4155	4155	4155	0
60	20250328	183900	206978399	4155	4155	4155	4155	0
61	20250328	183800	206978399	4155	4155	4155	4155	0
62	20250328	183700	206978399	4155	4155	4155	4155	4458
63	20250328	183600	206978399	4155	4155	4155	4155	0
64	20250328	183500	206978399	4155	4155	4155	4155	0
65	20250328	183400	206978399	4155	4155	4155	4155	0
66	20250328	183300	206978399	4155	4155	4155	4155	0
67	20250328	183200	206978399	4155	4155	4155	4155	0
68	20250328	183100	206978399	4155	4155	4155	4155	0
69	20250328	183000	206978399	4155	4155	4155	4155	0
70	20250328	182900	206978399	4155	4155	4155	4155	0
71	20250328	182800	206978399	4155	4155	4155	4155	0
72	20250328	182700	206978399	4155	4155	4155	4155	0
73	20250328	182600	206978399	4155	4155	4155	4155	0
74	20250328	182500	206978399	4155	4155	4155	4155	0
75	20250328	182400	206978399	4155	4155	4155	4155	0
76	20250328	182300	206978399	4155	4155	4155	4155	0
77	20250328	182200	206978399	4155	4155	4155	4155	0
78	20250328	182100	206978399	4155	4155	4155	4155	0
79	20250328	182000	206978399	4155	4155	4155	4155	0
80	20250328	181900	206978399	4155	4155	4155	4155	0
81	20250328	181800	206978399	4155	4155	4155	4155	0
82	20250328	181700	206978399	4155	4155	4155	4155	0
83	20250328	181600	206978399	4155	4155	4155	4155	0
84	20250328	181500	206978399	4155	4155	4155	4155	0
85	20250328	181400	206978399	4155	4155	4155	4155	0
86	20250328	181300	206978399	4155	4155	4155	4155	0
87	20250328	181200	206978399	4155	4155	4155	4155	0
88	20250328	181100	206978399	4155	4155	4155	4155	0
89	20250328	181000	206978399	4155	4155	4155	4155	0
90	20250328	180900	206978399	4155	4155	4155	4155	0
91	20250328	180800	206978399	4155	4155	4155	4155	0
92	20250328	180700	206978399	4155	4155	4155	4155	4458
93	20250328	180600	206978399	4155	4155	4155	4155	0
94	20250328	180500	206978399	4155	4155	4155	4155	0
95	20250328	180400	206978399	4155	4155	4155	4155	0
96	20250328	180300	206978399	4155	4155	4155	4155	0
97	20250328	180200	206978399	4155	4155	4155	4155	0
98	20250328	180100	206978399	4155	4155	4155	4155	0
99	20250328	180000	206978399	4155	4155	4155	4155	0
100	20250328	175900	206978399	4155	4155	4155	4155	0
101	20250328	175800	206978399	4155	4155	4155	4155	0
102	20250328	175700	206978399	4155	4155	4155	4155	0
103	20250328	175600	206978399	4155	4155	4155	4155	0
104	20250328	175500	206978399	4155	4155	4155	4155	0
105	20250328	175400	206978399	4155	4155	4155	4155	0
106	20250328	175300	206978399	4155	4155	4155	4155	0
107	20250328	175200	206978399	4155	4155	4155	4155	0
108	20250328	175100	206978399	4155	4155	4155	4155	0
109	20250328	175000	206978399	4155	4155	4155	4155	0
110	20250328	174900	206978399	4155	4155	4155	4155	0
111	20250328	174800	206978399	4155	4155	4155	4155	0
112	20250328	174700	206978399	4155	4155	4155	4155	0
113	20250328	174600	206978399	4155	4155	4155	4155	0
114	20250328	174500	206978399	4155	4155	4155	4155	0
115	20250328	174400	206978399	4155	4155	4155	4155	0
116	20250328	174300	206978399	4155	4155	4155	4155	0
117	20250328	174200	206978399	4155	4155	4155	4155	0
118	20250328	174100	206978399	4155	4155	4155	4155	0
119	20250328	174000	206978399	4155	4155	4155	4155	0
120	20250328	173900	206978399	4155	4155	4155	4155	0
121	20250328	173800	206978399	4155	4155	4155	4155	0
122	20250328	173700	206978399	4155	4155	4155	4155	4458
123	20250328	173600	206978399	4155	4155	4155	4155	0
124	20250328	173500	206978399	4155	4155	4155	4155	0
125	20250328	173400	206978399	4155	4155	4155	4155	0
126	20250328	173300	206978399	4155	4155	4155	4155	0
127	20250328	173200	206978399	4155	4155	4155	4155	0
128	20250328	173100	206978399	4155	4155	4155	4155	0
129	20250328	173000	206978399	4155	4155	4155	4155	0
130	20250328	172900	206978399	4155	4155	4155	4155	0
131	20250328	172800	206978399	4155	4155	4155	4155	0
132	20250328	172700	206978399	4155	4155	4155	4155	0
133	20250328	172600	206978399	4155	4155	4155	4155	0
134	20250328	172500	206978399	4155	4155	4155	4155	0
135	20250328	172400	206978399	4155	4155	4155	4155	0
136	20250328	172300	206978399	4155	4155	4155	4155	0
137	20250328	172200	206978399	4155	4155	4155	4155	0
138	20250328	172100	206978399	4155	4155	4155	4155	0
139	20250328	172000	206978399	4155	4155	4155	4155	0
140	20250328	171900	206978399	4155	4155	4155	4155	0
141	20250328	171800	206978399	4155	4155	4155	4155	0
142	20250328	171700	206978399	4155	4155	4155	4155	0
143	20250328	171600	206978399	4155	4155	4155	4155	0
144	20250328	171500	206978399	4155	4155	4155	4155	0
145	20250328	171400	206978399	4155	4155	4155	4155	0
146	20250328	171300	206978399	4155	4155	4155	4155	0
147	20250328	171200	206978399	4155	4155	4155	4155	0
148	20250328	171100	206978399	4155	4155	4155	4155	0
149	20250328	171000	206978399	4155	4155	4155	4155	0
150	20250328	170900	206978399	4155	4155	4155	4155	0
151	20250328	170800	206978399	4155	4155	4155	4155	0
152	20250328	170700	206978399	4155	4155	4155	4155	4458
153	20250328	170600	206978399	4155	4155	4155	4155	0
154	20250328	170500	206978399	4155	4155	4155	4155	0
155	20250328	170400	206978399	4155	4155	4155	4155	0
156	20250328	170300	206978399	4155	4155	4155	4155	0
157	20250328	170200	206978399	4155	4155	4155	4155	0
158	20250328	170100	206978399	4155	4155	4155	4155	0
159	20250328	170000	206978399	4155	4155	4155	4155	0
160	20250328	165900	206978399	4155	4155	4155	4155	0
161	20250328	165800	206978399	4155	4155	4155	4155	0
162	20250328	165700	206978399	4155	4155	4155	4155	0
163	20250328	165600	206978399	4155	4155	4155	4155	0
164	20250328	165500	206978399	4155	4155	4155	4155	0
165	20250328	165400	206978399	4155	4155	4155	4155	0
166	20250328	165300	206978399	4155	4155	4155	4155	0
167	20250328	165200	206978399	4155	4155	4155	4155	0
168	20250328	165100	206978399	4155	4155	4155	4155	0
169	20250328	165000	206978399	4155	4155	4155	4155	0
170	20250328	164900	206978399	4155	4155	4155	4155	0
171	20250328	164800	206978399	4155	4155	4155	4155	0
172	20250328	164700	206978399	4155	4155	4155	4155	0
173	20250328	164600	206978399	4155	4155	4155	4155	0
174	20250328	164500	206978399	4155	4155	4155	4155	0
175	20250328	164400	206978399	4155	4155	4155	4155	0
176	20250328	164300	206978399	4155	4155	4155	4155	0
177	20250328	164200	206978399	4155	4155	4155	4155	0
178	20250328	164100	206978399	4155	4155	4155	4155	0
179	20250328	164000	206978399	4155	4155	4155	4155	0
180	20250328	163900	206978399	4155	4155	4155	4155	0
181	20250328	163800	206978399	4155	4155	4155	4155	0
182	20250328	163700	206978399	4155	4155	4155	4155	4458
183	20250328	163600	206978399	4155	4155	4155	4155	0
184	20250328	163500	206978399	4155	4155	4155	4155	0
185	20250328	163400	206978399	4155	4155	4155	4155	0
186	20250328	163300	206978399	4155	4155	4155	4155	0
187	20250328	163200	206978399	4155	4155	4155	4155	0
188	20250328	163100	206978399	4155	4155	4155	4155	0
189	20250328	163000	206978399	4155	4155	4155	4155	0
190	20250328	162900	206978399	4155	4155	4155	4155	0
191	20250328	162800	206978399	4155	4155	4155	4155	0
192	20250328	162700	206978399	4155	4155	4155	4155	0
193	20250328	162600	206978399	4155	4155	4155	4155	0
194	20250328	162500	206978399	4155	4155	4155	4155	0
195	20250328	162400	206978399	4155	4155	4155	4155	0
196	20250328	162300	206978399	4155	4155	4155	4155	0
197	20250328	162200	206978399	4155	4155	4155	4155	0
198	20250328	162100	206978399	4155	4155	4155	4155	0
199	20250328	162000	206978399	4155	4155	4155	4155	0
200	20250328	161900	206978399	4155	4155	4155	4155	0
201	20250328	161800	206978399	4155	4155	4155	4155	0
202	20250328	161700	206978399	4155	4155	4155	4155	0
203	20250328	161600	206978399	4155	4155	4155	4155	0
204	20250328	161500	206978399	4155	4155	4155	4155	0
205	20250328	161400	206978399	4155	4155	4155	4155	0
206	20250328	161300	206978399	4155	4155	4155	4155	0
207	20250328	161200	206978399	4155	4155	4155	4155	0
208	20250328	161100	206978399	4155	4155	4155	4155	0
209	20250328	161000	206978399	4155	4155	4155	4155	0
210	20250328	160900	206978399	4155	4155	4155	4155	0
211	20250328	160800	206978399	4155	4155	4155	4155	0
212	20250328	160700	206978399	4155	4155	4155	4155	4458
213	20250328	160600	206978399	4155	4155	4155	4155	0
214	20250328	160500	206978399	4155	4155	4155	4155	0
215	20250328	160400	206978399	4155	4155	4155	4155	0
216	20250328	160300	206978399	4155	4155	4155	4155	0
217	20250328	160200	206978399	4155	4155	4155	4155	0
218	20250328	160100	206978399	4155	4155	4155	4155	0
219	20250328	160000	206978399	4155	4155	4155	4155	0
220	20250328	155900	206978399	4155	4155	4155	4155	0
221	20250328	155800	206978399	4155	4155	4155	4155	0
222	20250328	155700	206978399	4155	4155	4155	4155	0
223	20250328	155600	206978399	4155	4155	4155	4155	0
224	20250328	155500	206978399	4155	4155	4155	4155	0
225	20250328	155400	206978399	4155	4155	4155	4155	0
226	20250328	155300	206978399	4155	4155	4155	4155	0
227	20250328	155200	206978399	4155	4155	4155	4155	0
228	20250328	155100	206978399	4155	4155	4155	4155	0
229	20250328	155000	206978399	4155	4155	4155	4155	0
230	20250328	154900	206978399	4155	4155	4155	4155	0
231	20250328	154800	206978399	4155	4155	4155	4155	0
232	20250328	154700	206978399	4155	4155	4155	4155	0
233	20250328	154600	206978399	4155	4155	4155	4155	0
234	20250328	154500	206978399	4155	4155	4155	4155	0
235	20250328	154400	206978399	4155	4155	4155	4155	0
236	20250328	154300	206978399	4155	4155	4155	4155	0
237	20250328	154200	206978399	4155	4155	4155	4155	0
238	20250328	154100	206978399	4155	4155	4155	4155	0
239	20250328	154000	206978399	4155	4155	4155	4155	0
240	20250328	153900	206978399	4155	4155	4155	4155	0
241	20250328	153800	206978399	4155	4155	4155	4155	0
242	20250328	153700	206978399	4155	4155	4155	4155	4458
243	20250328	153600	206978399	4155	4155	4155	4155	0
244	20250328	153500	206978399	4155	4155	4155	4155	0
245	20250328	153400	206978399	4155	4155	4155	4155	0
246	20250328	153300	206978399	4155	4155	4155	4155	0
247	20250328	153200	206978399	4155	4155	4155	4155	0
248	20250328	153100	206978399	4155	4155	4155	4155	0
249	20250328	153000	206978399	4155	4155	4155	4155	4458
250	20250328	152900	188455409	4155	4155	4155	4155	0
251	20250328	152800	188455409	4155	4155	4155	4155	0
252	20250328	152700	188455409	4155	4155	4155	4155	0
253	20250328	152600	188455409	4155	4155	4155	4155	0
254	20250328	152500	188455409	4155	4155	4155	4155	0
255	20250328	152400	188455409	4155	4155	4155	4155	0
256	20250328	152300	188455409	4155	4155	4155	4155	0
257	20250328	152200	188455409	4155	4155	4155	4155	0
258	20250328	152100	188455409	4155	4155	4155	4155	0
259	20250328	152000	188455409	4155	4155	4155	4155	0
260	20250328	151900	188455409	4155	4155	4155	4155	1
261	20250328	151800	188451254	4170	4170	4170	4170	1
262	20250328	151700	188447084	4155	4155	4155	4155	400
263	20250328	151600	186785084	4160	4170	4170	4160	923
264	20250328	151500	182945394	4170	4170	4170	4170	2
265	20250328	151400	182937054	4170	4165	4170	4165	21
266	20250328	151300	182849584	4170	4170	4170	4170	103
267	20250328	151200	182420074	4170	4170	4170	4170	0
268	20250328	151100	182420074	4170	4170	4170	4170	0
269	20250328	151000	182420074	4170	4170	4170	4170	1
270	20250328	150900	182415904	4170	4170	4170	4170	0
271	20250328	150800	182415904	4170	4170	4170	4170	0
272	20250328	150700	182415904	4170	4165	4170	4165	167
273	20250328	150600	181719754	4160	4160	4160	4160	505
274	20250328	150500	179618954	4165	4165	4165	4165	0
275	20250328	150400	179618954	4165	4165	4165	4165	0
276	20250328	150300	179618954	4165	4165	4165	4165	0
277	20250328	150200	179618954	4165	4160	4165	4160	401
278	20250328	150100	177950789	4160	4165	4165	4160	37
279	20250328	150000	177796849	4170	4170	4170	4170	0
280	20250328	145900	177796849	4170	4170	4170	4170	0
281	20250328	145800	177796849	4170	4170	4170	4170	0
282	20250328	145700	177796849	4170	4170	4170	4170	5
283	20250328	145600	177775999	4170	4170	4170	4170	0
284	20250328	145500	177775999	4170	4170	4170	4170	0
285	20250328	145400	177775999	4170	4170	4170	4170	0
286	20250328	145300	177775999	4170	4170	4170	4170	0
287	20250328	145200	177775999	4170	4170	4170	4170	0
288	20250328	145100	177775999	4170	4160	4170	4160	221
289	20250328	145000	176856629	4170	4170	4170	4170	0
290	20250328	144900	176856629	4170	4170	4170	4170	0
291	20250328	144800	176856629	4170	4170	4170	4170	0
292	20250328	144700	176856629	4170	4170	4170	4170	0
293	20250328	144600	176856629	4170	4170	4170	4170	0
294	20250328	144500	176856629	4170	4170	4170	4170	0
295	20250328	144400	176856629	4170	4170	4170	4170	0
296	20250328	144300	176856629	4170	4170	4170	4160	200
297	20250328	144200	176024289	4160	4170	4170	4160	507
298	20250328	144100	173915089	4170	4165	4170	4160	66
299	20250328	144000	173640229	4165	4165	4165	4165	0
300	20250328	143900	173640229	4165	4165	4165	4165	101
301	20250328	143800	173219564	4165	4165	4165	4165	0
302	20250328	143700	173219564	4165	4165	4165	4165	1
303	20250328	143600	173215399	4160	4160	4160	4160	0
304	20250328	143500	173215399	4160	4160	4160	4160	446
305	20250328	143400	171360039	4160	4160	4160	4160	0
306	20250328	143300	171360039	4160	4160	4160	4160	50
307	20250328	143200	171152039	4170	4170	4170	4170	0
308	20250328	143100	171152039	4170	4170	4170	4170	0
309	20250328	143000	171152039	4170	4170	4170	4170	0
310	20250328	142900	171152039	4170	4165	4170	4165	4
311	20250328	142800	171135364	4165	4165	4165	4165	102
312	20250328	142700	170710534	4165	4165	4165	4165	972
313	20250328	142600	166662154	4170	4170	4170	4170	0
314	20250328	142500	166662154	4170	4170	4170	4170	0
315	20250328	142400	166662154	4170	4170	4170	4165	98
316	20250328	142300	166253969	4165	4165	4165	4165	0
317	20250328	142200	166253969	4165	4165	4165	4165	0
318	20250328	142100	166253969	4165	4175	4175	4165	6
319	20250328	142000	166228969	4175	4175	4175	4175	0
320	20250328	141900	166228969	4175	4175	4175	4175	0
321	20250328	141800	166228969	4175	4175	4175	4175	11
322	20250328	141700	166183044	4175	4175	4175	4175	0
323	20250328	141600	166183044	4175	4175	4175	4175	0
324	20250328	141500	166183044	4175	4175	4175	4175	0
325	20250328	141400	166183044	4175	4175	4175	4175	100
326	20250328	141300	165765544	4175	4175	4175	4175	0
327	20250328	141200	165765544	4175	4175	4175	4175	0
328	20250328	141100	165765544	4175	4175	4175	4175	0
329	20250328	141000	165765544	4175	4175	4175	4175	2
330	20250328	140900	165757194	4165	4165	4165	4165	0
331	20250328	140800	165757194	4165	4165	4165	4165	201
332	20250328	140700	164920029	4175	4175	4175	4175	1
333	20250328	140600	164915854	4170	4170	4170	4170	0
334	20250328	140500	164915854	4170	4170	4170	4170	81
335	20250328	140400	164578084	4165	4165	4165	4165	0
336	20250328	140300	164578084	4165	4165	4165	4165	0
337	20250328	140200	164578084	4165	4165	4165	4165	0
338	20250328	140100	164578084	4165	4165	4165	4165	0
339	20250328	140000	164578084	4165	4165	4165	4165	0
340	20250328	135900	164578084	4165	4165	4165	4165	0
341	20250328	135800	164578084	4165	4165	4165	4165	0
342	20250328	135700	164578084	4165	4165	4165	4165	0
343	20250328	135600	164578084	4165	4165	4165	4165	0
344	20250328	135500	164578084	4165	4165	4165	4165	0
345	20250328	135400	164578084	4165	4165	4165	4165	0
346	20250328	135300	164578084	4165	4165	4165	4165	0
347	20250328	135200	164578084	4165	4165	4165	4165	0
348	20250328	135100	164578084	4165	4165	4165	4165	0
349	20250328	135000	164578084	4165	4165	4165	4165	0
350	20250328	134900	164578084	4165	4165	4165	4165	180
351	20250328	134800	163828384	4160	4160	4160	4160	0
352	20250328	134700	163828384	4160	4160	4160	4160	0
353	20250328	134600	163828384	4160	4160	4160	4160	1
354	20250328	134500	163824224	4165	4165	4165	4165	0
355	20250328	134400	163824224	4165	4165	4165	4165	430
356	20250328	134300	162033274	4170	4170	4170	4170	30
357	20250328	134200	161908174	4170	4170	4170	4170	10
358	20250328	134100	161866474	4170	4170	4170	4170	10
359	20250328	134000	161824774	4170	4170	4170	4170	5
360	20250328	133900	161803924	4170	4170	4170	4170	0
361	20250328	133800	161803924	4170	4170	4170	4170	0
362	20250328	133700	161803924	4170	4170	4170	4170	2
363	20250328	133600	161795584	4170	4170	4170	4170	120
364	20250328	133500	161295184	4170	4170	4170	4170	7
365	20250328	133400	161265994	4170	4170	4170	4170	6
366	20250328	133300	161240974	4165	4165	4165	4165	100
367	20250328	133200	160824474	4165	4170	4170	4165	85
368	20250328	133100	160470399	4170	4170	4170	4170	0
369	20250328	133000	160470399	4170	4170	4170	4170	0
370	20250328	132900	160470399	4170	4170	4170	4170	0
371	20250328	132800	160470399	4170	4170	4170	4170	0
372	20250328	132700	160470399	4170	4170	4170	4170	0
373	20250328	132600	160470399	4170	4170	4170	4170	0
374	20250328	132500	160470399	4170	4170	4170	4170	0
375	20250328	132400	160470399	4170	4170	4170	4170	5
376	20250328	132300	160449549	4165	4165	4165	4165	0
377	20250328	132200	160449549	4165	4165	4165	4165	24
378	20250328	132100	160349589	4165	4165	4165	4165	300
379	20250328	132000	159100089	4165	4165	4165	4165	4
380	20250328	131900	159083429	4165	4165	4165	4165	0
381	20250328	131800	159083429	4165	4165	4165	4165	1131
382	20250328	131700	154372814	4170	4170	4170	4170	0
383	20250328	131600	154372814	4170	4170	4170	4170	0
384	20250328	131500	154372814	4170	4170	4170	4170	0
385	20250328	131400	154372814	4170	4170	4170	4170	0
386	20250328	131300	154372814	4170	4170	4170	4170	246
387	20250328	131200	153346994	4175	4175	4175	4175	0
388	20250328	131100	153346994	4175	4175	4175	4175	0
389	20250328	131000	153346994	4175	4175	4175	4175	0
390	20250328	130900	153346994	4175	4180	4180	4175	15
391	20250328	130800	153284344	4180	4180	4180	4180	0
392	20250328	130700	153284344	4180	4180	4180	4180	0
393	20250328	130600	153284344	4180	4180	4180	4180	0
394	20250328	130500	153284344	4180	4180	4180	4180	0
395	20250328	130400	153284344	4180	4180	4180	4180	0
396	20250328	130300	153284344	4180	4180	4180	4180	0
397	20250328	130200	153284344	4180	4180	4180	4180	5
398	20250328	130100	153263444	4180	4180	4180	4180	0
399	20250328	130000	153263444	4180	4180	4180	4180	0
400	20250328	125900	153263444	4180	4180	4180	4180	0
401	20250328	125800	153263444	4180	4180	4180	4180	0
402	20250328	125700	153263444	4180	4180	4180	4180	0
403	20250328	125600	153263444	4180	4180	4180	4180	0
404	20250328	125500	153263444	4180	4170	4180	4165	1003
405	20250328	125400	149085909	4170	4170	4170	4170	0
406	20250328	125300	149085909	4170	4175	4175	4170	1000
407	20250328	125200	144915899	4180	4180	4180	4180	0
408	20250328	125100	144915899	4180	4180	4180	4180	0
409	20250328	125000	144915899	4180	4180	4180	4180	0
410	20250328	124900	144915899	4180	4180	4180	4180	0
411	20250328	124800	144915899	4180	4180	4180	4180	10
412	20250328	124700	144874099	4175	4175	4175	4175	0
413	20250328	124600	144874099	4175	4175	4175	4175	150
414	20250328	124500	144247849	4175	4175	4175	4175	50
415	20250328	124400	144039099	4175	4175	4175	4175	100
416	20250328	124300	143621599	4180	4180	4180	4180	0
417	20250328	124200	143621599	4180	4180	4180	4180	19
418	20250328	124100	143542179	4180	4180	4180	4180	0
419	20250328	124000	143542179	4180	4180	4180	4180	0
420	20250328	123900	143542179	4180	4180	4180	4180	0
421	20250328	123800	143542179	4180	4180	4180	4180	0
422	20250328	123700	143542179	4180	4180	4180	4180	52
423	20250328	123600	143324819	4175	4175	4175	4175	0
424	20250328	123500	143324819	4175	4175	4175	4175	0
425	20250328	123400	143324819	4175	4175	4175	4175	0
426	20250328	123300	143324819	4175	4175	4175	4175	0
427	20250328	123200	143324819	4175	4175	4175	4175	0
428	20250328	123100	143324819	4175	4175	4175	4175	0
429	20250328	123000	143324819	4175	4175	4175	4175	1
430	20250328	122900	143320644	4180	4180	4180	4180	1
431	20250328	122800	143316464	4180	4180	4180	4180	0
432	20250328	122700	143316464	4180	4180	4180	4180	0
433	20250328	122600	143316464	4180	4180	4180	4180	0
434	20250328	122500	143316464	4180	4180	4180	4180	0
435	20250328	122400	143316464	4180	4180	4180	4180	50
436	20250328	122300	143107464	4165	4165	4165	4165	300
437	20250328	122200	141857964	4180	4180	4180	4180	0
438	20250328	122100	141857964	4180	4180	4180	4180	0
439	20250328	122000	141857964	4180	4180	4180	4180	0
440	20250328	121900	141857964	4180	4180	4180	4180	0
441	20250328	121800	141857964	4180	4180	4180	4180	20
442	20250328	121700	141774364	4170	4170	4170	4170	0
443	20250328	121600	141774364	4170	4170	4170	4170	0
444	20250328	121500	141774364	4170	4170	4170	4170	0
445	20250328	121400	141774364	4170	4170	4170	4165	1130
446	20250328	121300	137062314	4170	4175	4175	4170	198
447	20250328	121200	136235689	4175	4175	4175	4175	0
448	20250328	121100	136235689	4175	4175	4175	4175	11
449	20250328	121000	136189764	4175	4175	4175	4175	278
450	20250328	120900	135029114	4180	4180	4180	4180	134
451	20250328	120800	134468994	4190	4185	4190	4185	101
452	20250328	120700	134046299	4190	4190	4190	4190	0
453	20250328	120600	134046299	4190	4190	4190	4190	0
454	20250328	120500	134046299	4190	4190	4190	4190	0
455	20250328	120400	134046299	4190	4190	4190	4190	0
456	20250328	120300	134046299	4190	4190	4190	4190	0
457	20250328	120200	134046299	4190	4190	4190	4190	0
458	20250328	120100	134046299	4190	4190	4190	4190	0
459	20250328	120000	134046299	4190	4190	4190	4190	0
460	20250328	115900	134046299	4190	4190	4190	4190	0
461	20250328	115800	134046299	4190	4190	4190	4190	10
462	20250328	115700	134004399	4185	4185	4185	4185	0
463	20250328	115600	134004399	4185	4185	4185	4185	0
464	20250328	115500	134004399	4185	4190	4190	4185	10
465	20250328	115400	133962524	4190	4190	4190	4190	0
466	20250328	115300	133962524	4190	4190	4190	4190	0
467	20250328	115200	133962524	4190	4190	4190	4190	0
468	20250328	115100	133962524	4190	4190	4190	4187	2201
469	20250328	115000	124740340	4220	4220	4220	4220	0
470	20250328	114900	124740340	4220	4220	4220	4220	0
471	20250328	114800	124740340	4220	4220	4220	4220	0
472	20250328	114700	124740340	4220	4220	4220	4220	0
473	20250328	114600	124740340	4220	4220	4220	4220	0
474	20250328	114500	124740340	4220	4220	4220	4220	0
475	20250328	114400	124740340	4220	4220	4220	4220	0
476	20250328	114300	124740340	4220	4220	4220	4220	0
477	20250328	114200	124740340	4220	4220	4220	4220	0
478	20250328	114100	124740340	4220	4220	4220	4220	0
479	20250328	114000	124740340	4220	4220	4220	4220	0
480	20250328	113900	124740340	4220	4220	4220	4220	0
481	20250328	113800	124740340	4220	4220	4220	4220	0
482	20250328	113700	124740340	4220	4200	4220	4195	230
483	20250328	113600	123774995	4205	4205	4205	4205	1
484	20250328	113500	123770790	4220	4220	4220	4220	0
485	20250328	113400	123770790	4220	4205	4220	4205	74
486	20250328	113300	123459550	4225	4225	4225	4225	0
487	20250328	113200	123459550	4225	4225	4225	4225	0
488	20250328	113100	123459550	4225	4225	4225	4225	0
489	20250328	113000	123459550	4225	4225	4225	4225	0
490	20250328	112900	123459550	4225	4225	4225	4225	0
491	20250328	112800	123459550	4225	4225	4225	4225	32
492	20250328	112700	123324350	4225	4225	4225	4225	0
493	20250328	112600	123324350	4225	4225	4225	4225	0
494	20250328	112500	123324350	4225	4225	4225	4225	0
495	20250328	112400	123324350	4225	4225	4225	4225	0
496	20250328	112300	123324350	4225	4225	4225	4225	0
497	20250328	112200	123324350	4225	4225	4225	4225	0
498	20250328	112100	123324350	4225	4225	4225	4225	0
499	20250328	112000	123324350	4225	4225	4225	4225	0
500	20250328	111900	123324350	4225	4225	4225	4225	0
501	20250328	111800	123324350	4225	4225	4225	4225	0
502	20250328	111700	123324350	4225	4225	4225	4225	0
503	20250328	111600	123324350	4225	4225	4225	4225	1
504	20250328	111500	123320125	4200	4200	4200	4200	0
505	20250328	111400	123320125	4200	4200	4200	4200	0
506	20250328	111300	123320125	4200	4200	4200	4200	100
507	20250328	111200	122900125	4225	4225	4225	4225	0
508	20250328	111100	122900125	4225	4225	4225	4225	0
509	20250328	111000	122900125	4225	4225	4225	4225	0
510	20250328	110900	122900125	4225	4225	4225	4225	0
511	20250328	110800	122900125	4225	4225	4225	4225	0
512	20250328	110700	122900125	4225	4225	4225	4225	0
513	20250328	110600	122900125	4225	4225	4225	4225	0
514	20250328	110500	122900125	4225	4225	4225	4225	0
515	20250328	110400	122900125	4225	4225	4225	4225	0
516	20250328	110300	122900125	4225	4225	4225	4225	0
517	20250328	110200	122900125	4225	4225	4225	4225	0
518	20250328	110100	122900125	4225	4225	4225	4225	0
519	20250328	110000	122900125	4225	4225	4225	4225	0
520	20250328	105900	122900125	4225	4225	4225	4225	0
521	20250328	105800	122900125	4225	4225	4225	4225	0
522	20250328	105700	122900125	4225	4225	4225	4225	0
523	20250328	105600	122900125	4225	4225	4225	4225	0
524	20250328	105500	122900125	4225	4225	4225	4225	0
525	20250328	105400	122900125	4225	4225	4225	4225	0
526	20250328	105300	122900125	4225	4225	4225	4225	0
527	20250328	105200	122900125	4225	4225	4225	4225	0
528	20250328	105100	122900125	4225	4225	4225	4225	0
529	20250328	105000	122900125	4225	4225	4225	4225	0
530	20250328	104900	122900125	4225	4225	4225	4225	4
531	20250328	104800	122883225	4190	4190	4190	4190	0
532	20250328	104700	122883225	4190	4200	4200	4190	2036
533	20250328	104600	114349425	4200	4200	4200	4200	0
534	20250328	104500	114349425	4200	4200	4200	4200	0
535	20250328	104400	114349425	4200	4205	4205	4200	362
536	20250328	104300	112829010	4225	4225	4225	4225	0
537	20250328	104200	112829010	4225	4225	4225	4225	0
538	20250328	104100	112829010	4225	4225	4225	4225	0
539	20250328	104000	112829010	4225	4225	4225	4225	0
540	20250328	103900	112829010	4225	4225	4225	4225	0
541	20250328	103800	112829010	4225	4225	4225	4225	15
542	20250328	103700	112765635	4230	4230	4230	4230	0
543	20250328	103600	112765635	4230	4230	4230	4230	0
544	20250328	103500	112765635	4230	4230	4230	4230	0
545	20250328	103400	112765635	4230	4230	4230	4230	0
546	20250328	103300	112765635	4230	4200	4230	4200	2
547	20250328	103200	112757205	4230	4230	4230	4230	0
548	20250328	103100	112757205	4230	4230	4230	4230	0
549	20250328	103000	112757205	4230	4230	4230	4230	0
550	20250328	102900	112757205	4230	4230	4230	4230	1
551	20250328	102800	112752975	4230	4230	4230	4230	1
552	20250328	102700	112748745	4230	4230	4230	4230	0
553	20250328	102600	112748745	4230	4230	4230	4230	0
554	20250328	102500	112748745	4230	4230	4230	4230	0
555	20250328	102400	112748745	4230	4225	4230	4225	12
556	20250328	102300	112698030	4225	4225	4225	4225	0
557	20250328	102200	112698030	4225	4225	4225	4225	2
558	20250328	102100	112689580	4220	4210	4220	4210	1295
559	20250328	102000	107235680	4210	4210	4210	4210	100
560	20250328	101900	106814680	4210	4210	4210	4210	2
561	20250328	101800	106806260	4215	4215	4215	4215	0
562	20250328	101700	106806260	4215	4215	4215	4215	0
563	20250328	101600	106806260	4215	4215	4215	4215	0
564	20250328	101500	106806260	4215	4215	4215	4215	0
565	20250328	101400	106806260	4215	4215	4215	4215	0
566	20250328	101300	106806260	4215	4215	4215	4215	26
567	20250328	101200	106696670	4215	4200	4215	4200	69
568	20250328	101100	106406345	4200	4200	4200	4200	0
569	20250328	101000	106406345	4200	4200	4200	4200	79
570	20250328	100900	106074545	4195	4195	4195	4195	0
571	20250328	100800	106074545	4195	4195	4195	4195	0
572	20250328	100700	106074545	4195	4195	4195	4195	0
573	20250328	100600	106074545	4195	4195	4195	4195	0
574	20250328	100500	106074545	4195	4200	4200	4195	7
575	20250328	100400	106045170	4200	4200	4200	4200	0
576	20250328	100300	106045170	4200	4215	4215	4200	106
577	20250328	100200	105599910	4200	4200	4200	4200	0
578	20250328	100100	105599910	4200	4200	4200	4200	10
579	20250328	100000	105557910	4200	4200	4200	4200	0
580	20250328	095900	105557910	4200	4200	4200	4200	4
581	20250328	095800	105541110	4200	4207	4207	4200	73
582	20250328	095700	105234440	4215	4215	4215	4215	0
583	20250328	095600	105234440	4215	4215	4215	4215	4
584	20250328	095500	105217580	4205	4195	4215	4190	360
585	20250328	095400	103707760	4195	4195	4195	4195	5
586	20250328	095300	103686785	4190	4190	4190	4190	0
587	20250328	095200	103686785	4190	4190	4190	4190	0
588	20250328	095100	103686785	4190	4190	4190	4190	1000
589	20250328	095000	99496785	4190	4200	4200	4190	300
590	20250328	094900	98238510	4220	4220	4220	4220	0
591	20250328	094800	98238510	4220	4220	4220	4220	3
592	20250328	094700	98225850	4220	4220	4220	4220	2
593	20250328	094600	98217410	4220	4220	4220	4220	1
594	20250328	094500	98213190	4205	4205	4205	4205	0
595	20250328	094400	98213190	4205	4205	4205	4205	0
596	20250328	094300	98213190	4205	4205	4205	4205	115
597	20250328	094200	97729615	4210	4210	4210	4210	0
598	20250328	094100	97729615	4210	4210	4210	4210	0
599	20250328	094000	97729615	4210	4210	4210	4210	38
600	20250328	093900	97569635	4220	4220	4220	4220	0
601	20250328	093800	97569635	4220	4220	4220	4220	23
602	20250328	093700	97472575	4220	4220	4220	4220	0
603	20250328	093600	97472575	4220	4220	4220	4220	0
604	20250328	093500	97472575	4220	4215	4220	4215	200
605	20250328	093400	96629425	4215	4215	4215	4215	30
606	20250328	093300	96502975	4195	4195	4195	4195	0
607	20250328	093200	96502975	4195	4195	4195	4195	546
608	20250328	093100	94212505	4210	4210	4210	4210	0
609	20250328	093000	94212505	4210	4210	4210	4210	15
610	20250328	092900	94149355	4195	4195	4195	4190	1430
611	20250328	092800	88152905	4205	4205	4205	4205	5
612	20250328	092700	88131880	4195	4195	4195	4195	46
613	20250328	092600	87938910	4220	4220	4220	4220	0
614	20250328	092500	87938910	4220	4220	4220	4220	0
615	20250328	092400	87938910	4220	4220	4220	4220	501
616	20250328	092300	85824690	4205	4200	4205	4200	118
617	20250328	092200	85328695	4190	4190	4190	4190	0
618	20250328	092100	85328695	4190	4200	4200	4190	11
619	20250328	092000	85282505	4200	4200	4200	4200	1
620	20250328	091900	85278305	4190	4190	4190	4190	3621
621	20250328	091800	70106315	4190	4190	4190	4190	3000
622	20250328	091700	57536315	4205	4205	4205	4205	0
623	20250328	091600	57536315	4205	4205	4205	4205	0
624	20250328	091500	57536315	4205	4205	4205	4205	9
625	20250328	091400	57498470	4205	4205	4205	4205	2
626	20250328	091300	57490060	4210	4210	4210	4210	0
627	20250328	091200	57490060	4210	4185	4210	4185	58
628	20250328	091100	57246880	4185	4135	4185	4135	668
629	20250328	091000	54464540	4150	4180	4215	4150	6312
630	20250328	090900	28227470	4220	4180	4220	4170	1571
631	20250328	090800	21618170	4225	4225	4225	4225	0
632	20250328	090700	21618170	4225	4225	4225	4225	0
633	20250328	090600	21618170	4225	4180	4225	4180	513
634	20250328	090500	19468430	4180	4185	4185	4180	492
635	20250328	090400	17411215	4190	4205	4205	4190	1108
636	20250328	090300	12757295	4205	4220	4220	4205	1221
637	20250328	090200	7617700	4210	4210	4210	4210	0
638	20250328	090100	7617700	4210	4245	4245	4210	1656
639	20250328	090000	611060	4240	4240	4240	4240	94