KissMeData/136480/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	202300	1242793582	3000	3000	3000	3000	26586
3	20250328	202200	1242793582	3000	3000	3000	3000	0
4	20250328	202100	1242793582	3000	3000	3000	3000	0
5	20250328	202000	1242793582	3000	3000	3000	3000	0
6	20250328	201900	1242793582	3000	3000	3000	3000	0
7	20250328	201800	1242793582	3000	3000	3000	3000	0
8	20250328	201700	1242793582	3000	3000	3000	3000	0
9	20250328	201600	1242793582	3000	3000	3000	3000	0
10	20250328	201500	1242793582	3000	3000	3000	3000	0
11	20250328	201400	1242793582	3000	3000	3000	3000	0
12	20250328	201300	1242793582	3000	3000	3000	3000	0
13	20250328	201200	1242793582	3000	3000	3000	3000	0
14	20250328	201100	1242793582	3000	3000	3000	3000	0
15	20250328	201000	1242793582	3000	3000	3000	3000	0
16	20250328	200900	1242793582	3000	3000	3000	3000	0
17	20250328	200800	1242793582	3000	3000	3000	3000	0
18	20250328	200700	1242793582	3000	3000	3000	3000	0
19	20250328	200600	1242793582	3000	3000	3000	3000	0
20	20250328	200500	1242793582	3000	3000	3000	3000	0
21	20250328	200400	1242793582	3000	3000	3000	3000	0
22	20250328	200300	1242793582	3000	3000	3000	3000	0
23	20250328	200200	1242793582	3000	3000	3000	3000	0
24	20250328	200100	1242793582	3000	3000	3000	3000	0
25	20250328	200000	1242793582	3000	3000	3000	3000	0
26	20250328	195900	1242793582	3000	3000	3000	3000	0
27	20250328	195800	1242793582	3000	3000	3000	3000	0
28	20250328	195700	1242793582	3000	3000	3000	3000	0
29	20250328	195600	1242793582	3000	3000	3000	3000	0
30	20250328	195500	1242793582	3000	3000	3000	3000	0
31	20250328	195400	1242793582	3000	3000	3000	3000	0
32	20250328	195300	1242793582	3000	3000	3000	3000	26586
33	20250328	195200	1242793582	3000	3000	3000	3000	0
34	20250328	195100	1242793582	3000	3000	3000	3000	0
35	20250328	195000	1242793582	3000	3000	3000	3000	0
36	20250328	194900	1242793582	3000	3000	3000	3000	0
37	20250328	194800	1242793582	3000	3000	3000	3000	0
38	20250328	194700	1242793582	3000	3000	3000	3000	0
39	20250328	194600	1242793582	3000	3000	3000	3000	0
40	20250328	194500	1242793582	3000	3000	3000	3000	0
41	20250328	194400	1242793582	3000	3000	3000	3000	0
42	20250328	194300	1242793582	3000	3000	3000	3000	0
43	20250328	194200	1242793582	3000	3000	3000	3000	0
44	20250328	194100	1242793582	3000	3000	3000	3000	0
45	20250328	194000	1242793582	3000	3000	3000	3000	0
46	20250328	193900	1242793582	3000	3000	3000	3000	0
47	20250328	193800	1242793582	3000	3000	3000	3000	0
48	20250328	193700	1242793582	3000	3000	3000	3000	0
49	20250328	193600	1242793582	3000	3000	3000	3000	0
50	20250328	193500	1242793582	3000	3000	3000	3000	0
51	20250328	193400	1242793582	3000	3000	3000	3000	0
52	20250328	193300	1242793582	3000	3000	3000	3000	0
53	20250328	193200	1242793582	3000	3000	3000	3000	0
54	20250328	193100	1242793582	3000	3000	3000	3000	0
55	20250328	193000	1242793582	3000	3000	3000	3000	0
56	20250328	192900	1242793582	3000	3000	3000	3000	0
57	20250328	192800	1242793582	3000	3000	3000	3000	0
58	20250328	192700	1242793582	3000	3000	3000	3000	0
59	20250328	192600	1242793582	3000	3000	3000	3000	0
60	20250328	192500	1242793582	3000	3000	3000	3000	0
61	20250328	192400	1242793582	3000	3000	3000	3000	0
62	20250328	192300	1242793582	3000	3000	3000	3000	26586
63	20250328	192200	1242793582	3000	3000	3000	3000	0
64	20250328	192100	1242793582	3000	3000	3000	3000	0
65	20250328	192000	1242793582	3000	3000	3000	3000	0
66	20250328	191900	1242793582	3000	3000	3000	3000	0
67	20250328	191800	1242793582	3000	3000	3000	3000	0
68	20250328	191700	1242793582	3000	3000	3000	3000	0
69	20250328	191600	1242793582	3000	3000	3000	3000	0
70	20250328	191500	1242793582	3000	3000	3000	3000	0
71	20250328	191400	1242793582	3000	3000	3000	3000	0
72	20250328	191300	1242793582	3000	3000	3000	3000	0
73	20250328	191200	1242793582	3000	3000	3000	3000	0
74	20250328	191100	1242793582	3000	3000	3000	3000	0
75	20250328	191000	1242793582	3000	3000	3000	3000	0
76	20250328	190900	1242793582	3000	3000	3000	3000	0
77	20250328	190800	1242793582	3000	3000	3000	3000	0
78	20250328	190700	1242793582	3000	3000	3000	3000	0
79	20250328	190600	1242793582	3000	3000	3000	3000	0
80	20250328	190500	1242793582	3000	3000	3000	3000	0
81	20250328	190400	1242793582	3000	3000	3000	3000	0
82	20250328	190300	1242793582	3000	3000	3000	3000	0
83	20250328	190200	1242793582	3000	3000	3000	3000	0
84	20250328	190100	1242793582	3000	3000	3000	3000	0
85	20250328	190000	1242793582	3000	3000	3000	3000	0
86	20250328	185900	1242793582	3000	3000	3000	3000	0
87	20250328	185800	1242793582	3000	3000	3000	3000	0
88	20250328	185700	1242793582	3000	3000	3000	3000	0
89	20250328	185600	1242793582	3000	3000	3000	3000	0
90	20250328	185500	1242793582	3000	3000	3000	3000	0
91	20250328	185400	1242793582	3000	3000	3000	3000	0
92	20250328	185300	1242793582	3000	3000	3000	3000	26586
93	20250328	185200	1242793582	3000	3000	3000	3000	0
94	20250328	185100	1242793582	3000	3000	3000	3000	0
95	20250328	185000	1242793582	3000	3000	3000	3000	0
96	20250328	184900	1242793582	3000	3000	3000	3000	0
97	20250328	184800	1242793582	3000	3000	3000	3000	0
98	20250328	184700	1242793582	3000	3000	3000	3000	0
99	20250328	184600	1242793582	3000	3000	3000	3000	0
100	20250328	184500	1242793582	3000	3000	3000	3000	0
101	20250328	184400	1242793582	3000	3000	3000	3000	0
102	20250328	184300	1242793582	3000	3000	3000	3000	0
103	20250328	184200	1242793582	3000	3000	3000	3000	0
104	20250328	184100	1242793582	3000	3000	3000	3000	0
105	20250328	184000	1242793582	3000	3000	3000	3000	0
106	20250328	183900	1242793582	3000	3000	3000	3000	0
107	20250328	183800	1242793582	3000	3000	3000	3000	0
108	20250328	183700	1242793582	3000	3000	3000	3000	0
109	20250328	183600	1242793582	3000	3000	3000	3000	0
110	20250328	183500	1242793582	3000	3000	3000	3000	0
111	20250328	183400	1242793582	3000	3000	3000	3000	0
112	20250328	183300	1242793582	3000	3000	3000	3000	0
113	20250328	183200	1242793582	3000	3000	3000	3000	0
114	20250328	183100	1242793582	3000	3000	3000	3000	0
115	20250328	183000	1242793582	3000	3000	3000	3000	0
116	20250328	182900	1242793582	3000	3000	3000	3000	0
117	20250328	182800	1242793582	3000	3000	3000	3000	0
118	20250328	182700	1242793582	3000	3000	3000	3000	0
119	20250328	182600	1242793582	3000	3000	3000	3000	0
120	20250328	182500	1242793582	3000	3000	3000	3000	0
121	20250328	182400	1242793582	3000	3000	3000	3000	0
122	20250328	182300	1242793582	3000	3000	3000	3000	26586
123	20250328	182200	1242793582	3000	3000	3000	3000	0
124	20250328	182100	1242793582	3000	3000	3000	3000	0
125	20250328	182000	1242793582	3000	3000	3000	3000	0
126	20250328	181900	1242793582	3000	3000	3000	3000	0
127	20250328	181800	1242793582	3000	3000	3000	3000	0
128	20250328	181700	1242793582	3000	3000	3000	3000	0
129	20250328	181600	1242793582	3000	3000	3000	3000	0
130	20250328	181500	1242793582	3000	3000	3000	3000	0
131	20250328	181400	1242793582	3000	3000	3000	3000	0
132	20250328	181300	1242793582	3000	3000	3000	3000	0
133	20250328	181200	1242793582	3000	3000	3000	3000	0
134	20250328	181100	1242793582	3000	3000	3000	3000	0
135	20250328	181000	1242793582	3000	3000	3000	3000	0
136	20250328	180900	1242793582	3000	3000	3000	3000	0
137	20250328	180800	1242793582	3000	3000	3000	3000	0
138	20250328	180700	1242793582	3000	3000	3000	3000	0
139	20250328	180600	1242793582	3000	3000	3000	3000	0
140	20250328	180500	1242793582	3000	3000	3000	3000	0
141	20250328	180400	1242793582	3000	3000	3000	3000	0
142	20250328	180300	1242793582	3000	3000	3000	3000	0
143	20250328	180200	1242793582	3000	3000	3000	3000	0
144	20250328	180100	1242793582	3000	3000	3000	3000	0
145	20250328	180000	1242793582	3000	3000	3000	3000	0
146	20250328	175900	1242793582	3000	3000	3000	3000	0
147	20250328	175800	1242793582	3000	3000	3000	3000	0
148	20250328	175700	1242793582	3000	3000	3000	3000	0
149	20250328	175600	1242793582	3000	3000	3000	3000	0
150	20250328	175500	1242793582	3000	3000	3000	3000	0
151	20250328	175400	1242793582	3000	3000	3000	3000	0
152	20250328	175300	1242793582	3000	3000	3000	3000	26586
153	20250328	175200	1242793582	3000	3000	3000	3000	0
154	20250328	175100	1242793582	3000	3000	3000	3000	0
155	20250328	175000	1242793582	3000	3000	3000	3000	0
156	20250328	174900	1242793582	3000	3000	3000	3000	0
157	20250328	174800	1242793582	3000	3000	3000	3000	0
158	20250328	174700	1242793582	3000	3000	3000	3000	0
159	20250328	174600	1242793582	3000	3000	3000	3000	0
160	20250328	174500	1242793582	3000	3000	3000	3000	0
161	20250328	174400	1242793582	3000	3000	3000	3000	0
162	20250328	174300	1242793582	3000	3000	3000	3000	0
163	20250328	174200	1242793582	3000	3000	3000	3000	0
164	20250328	174100	1242793582	3000	3000	3000	3000	0
165	20250328	174000	1242793582	3000	3000	3000	3000	0
166	20250328	173900	1242793582	3000	3000	3000	3000	0
167	20250328	173800	1242793582	3000	3000	3000	3000	0
168	20250328	173700	1242793582	3000	3000	3000	3000	0
169	20250328	173600	1242793582	3000	3000	3000	3000	0
170	20250328	173500	1242793582	3000	3000	3000	3000	0
171	20250328	173400	1242793582	3000	3000	3000	3000	0
172	20250328	173300	1242793582	3000	3000	3000	3000	0
173	20250328	173200	1242793582	3000	3000	3000	3000	0
174	20250328	173100	1242793582	3000	3000	3000	3000	0
175	20250328	173000	1242793582	3000	3000	3000	3000	0
176	20250328	172900	1242793582	3000	3000	3000	3000	0
177	20250328	172800	1242793582	3000	3000	3000	3000	0
178	20250328	172700	1242793582	3000	3000	3000	3000	0
179	20250328	172600	1242793582	3000	3000	3000	3000	0
180	20250328	172500	1242793582	3000	3000	3000	3000	0
181	20250328	172400	1242793582	3000	3000	3000	3000	0
182	20250328	172300	1242793582	3000	3000	3000	3000	26586
183	20250328	172200	1242793582	3000	3000	3000	3000	0
184	20250328	172100	1242793582	3000	3000	3000	3000	0
185	20250328	172000	1242793582	3000	3000	3000	3000	0
186	20250328	171900	1242793582	3000	3000	3000	3000	0
187	20250328	171800	1242793582	3000	3000	3000	3000	0
188	20250328	171700	1242793582	3000	3000	3000	3000	0
189	20250328	171600	1242793582	3000	3000	3000	3000	0
190	20250328	171500	1242793582	3000	3000	3000	3000	0
191	20250328	171400	1242793582	3000	3000	3000	3000	0
192	20250328	171300	1242793582	3000	3000	3000	3000	0
193	20250328	171200	1242793582	3000	3000	3000	3000	0
194	20250328	171100	1242793582	3000	3000	3000	3000	0
195	20250328	171000	1242793582	3000	3000	3000	3000	0
196	20250328	170900	1242793582	3000	3000	3000	3000	0
197	20250328	170800	1242793582	3000	3000	3000	3000	0
198	20250328	170700	1242793582	3000	3000	3000	3000	0
199	20250328	170600	1242793582	3000	3000	3000	3000	0
200	20250328	170500	1242793582	3000	3000	3000	3000	0
201	20250328	170400	1242793582	3000	3000	3000	3000	0
202	20250328	170300	1242793582	3000	3000	3000	3000	0
203	20250328	170200	1242793582	3000	3000	3000	3000	0
204	20250328	170100	1242793582	3000	3000	3000	3000	0
205	20250328	170000	1242793582	3000	3000	3000	3000	0
206	20250328	165900	1242793582	3000	3000	3000	3000	0
207	20250328	165800	1242793582	3000	3000	3000	3000	0
208	20250328	165700	1242793582	3000	3000	3000	3000	0
209	20250328	165600	1242793582	3000	3000	3000	3000	0
210	20250328	165500	1242793582	3000	3000	3000	3000	0
211	20250328	165400	1242793582	3000	3000	3000	3000	0
212	20250328	165300	1242793582	3000	3000	3000	3000	26586
213	20250328	165200	1242793582	3000	3000	3000	3000	0
214	20250328	165100	1242793582	3000	3000	3000	3000	0
215	20250328	165000	1242793582	3000	3000	3000	3000	0
216	20250328	164900	1242793582	3000	3000	3000	3000	0
217	20250328	164800	1242793582	3000	3000	3000	3000	0
218	20250328	164700	1242793582	3000	3000	3000	3000	0
219	20250328	164600	1242793582	3000	3000	3000	3000	0
220	20250328	164500	1242793582	3000	3000	3000	3000	0
221	20250328	164400	1242793582	3000	3000	3000	3000	0
222	20250328	164300	1242793582	3000	3000	3000	3000	0
223	20250328	164200	1242793582	3000	3000	3000	3000	0
224	20250328	164100	1242793582	3000	3000	3000	3000	0
225	20250328	164000	1242793582	3000	3000	3000	3000	0
226	20250328	163900	1242793582	3000	3000	3000	3000	0
227	20250328	163800	1242793582	3000	3000	3000	3000	0
228	20250328	163700	1242793582	3000	3000	3000	3000	0
229	20250328	163600	1242793582	3000	3000	3000	3000	0
230	20250328	163500	1242793582	3000	3000	3000	3000	0
231	20250328	163400	1242793582	3000	3000	3000	3000	0
232	20250328	163300	1242793582	3000	3000	3000	3000	0
233	20250328	163200	1242793582	3000	3000	3000	3000	0
234	20250328	163100	1242793582	3000	3000	3000	3000	0
235	20250328	163000	1242793582	3000	3000	3000	3000	0
236	20250328	162900	1242793582	3000	3000	3000	3000	0
237	20250328	162800	1242793582	3000	3000	3000	3000	0
238	20250328	162700	1242793582	3000	3000	3000	3000	0
239	20250328	162600	1242793582	3000	3000	3000	3000	0
240	20250328	162500	1242793582	3000	3000	3000	3000	0
241	20250328	162400	1242793582	3000	3000	3000	3000	0
242	20250328	162300	1242793582	3000	3000	3000	3000	26586
243	20250328	162200	1242793582	3000	3000	3000	3000	0
244	20250328	162100	1242793582	3000	3000	3000	3000	0
245	20250328	162000	1242793582	3000	3000	3000	3000	0
246	20250328	161900	1242793582	3000	3000	3000	3000	0
247	20250328	161800	1242793582	3000	3000	3000	3000	0
248	20250328	161700	1242793582	3000	3000	3000	3000	0
249	20250328	161600	1242793582	3000	3000	3000	3000	0
250	20250328	161500	1242793582	3000	3000	3000	3000	0
251	20250328	161400	1242793582	3000	3000	3000	3000	0
252	20250328	161300	1242793582	3000	3000	3000	3000	0
253	20250328	161200	1242793582	3000	3000	3000	3000	0
254	20250328	161100	1242793582	3000	3000	3000	3000	0
255	20250328	161000	1242793582	3000	3000	3000	3000	0
256	20250328	160900	1242793582	3000	3000	3000	3000	0
257	20250328	160800	1242793582	3000	3000	3000	3000	0
258	20250328	160700	1242793582	3000	3000	3000	3000	0
259	20250328	160600	1242793582	3000	3000	3000	3000	0
260	20250328	160500	1242793582	3000	3000	3000	3000	0
261	20250328	160400	1242793582	3000	3000	3000	3000	0
262	20250328	160300	1242793582	3000	3000	3000	3000	0
263	20250328	160200	1242793582	3000	3000	3000	3000	0
264	20250328	160100	1242793582	3000	3000	3000	3000	0
265	20250328	160000	1242793582	3000	3000	3000	3000	0
266	20250328	155900	1242793582	3000	3000	3000	3000	0
267	20250328	155800	1242793582	3000	3000	3000	3000	0
268	20250328	155700	1242793582	3000	3000	3000	3000	0
269	20250328	155600	1242793582	3000	3000	3000	3000	0
270	20250328	155500	1242793582	3000	3000	3000	3000	0
271	20250328	155400	1242793582	3000	3000	3000	3000	0
272	20250328	155300	1242793582	3000	3000	3000	3000	26586
273	20250328	155200	1242793582	3000	3000	3000	3000	0
274	20250328	155100	1242793582	3000	3000	3000	3000	0
275	20250328	155000	1242793582	3000	3000	3000	3000	0
276	20250328	154900	1242793582	3000	3000	3000	3000	0
277	20250328	154800	1242793582	3000	3000	3000	3000	0
278	20250328	154700	1242793582	3000	3000	3000	3000	0
279	20250328	154600	1242793582	3000	3000	3000	3000	0
280	20250328	154500	1242793582	3000	3000	3000	3000	0
281	20250328	154400	1242793582	3000	3000	3000	3000	0
282	20250328	154300	1242793582	3000	3000	3000	3000	0
283	20250328	154200	1242793582	3000	3000	3000	3000	0
284	20250328	154100	1242793582	3000	3000	3000	3000	0
285	20250328	154000	1242793582	3000	3000	3000	3000	0
286	20250328	153900	1242793582	3000	3000	3000	3000	0
287	20250328	153800	1242793582	3000	3000	3000	3000	0
288	20250328	153700	1242793582	3000	3000	3000	3000	0
289	20250328	153600	1242793582	3000	3000	3000	3000	0
290	20250328	153500	1242793582	3000	3000	3000	3000	0
291	20250328	153400	1242793582	3000	3000	3000	3000	0
292	20250328	153300	1242793582	3000	3000	3000	3000	0
293	20250328	153200	1242793582	3000	3000	3000	3000	0
294	20250328	153100	1242793582	3000	3000	3000	3000	0
295	20250328	153000	1242793582	3000	3000	3000	3000	26586
296	20250328	152900	1163035582	3000	3000	3000	3000	0
297	20250328	152800	1163035582	3000	3000	3000	3000	0
298	20250328	152700	1163035582	3000	3000	3000	3000	0
299	20250328	152600	1163035582	3000	3000	3000	3000	0
300	20250328	152500	1163035582	3000	3000	3000	3000	0
301	20250328	152400	1163035582	3000	3000	3000	3000	0
302	20250328	152300	1163035582	3000	3000	3000	3000	0
303	20250328	152200	1163035582	3000	3000	3000	3000	0
304	20250328	152100	1163035582	3000	3000	3000	3000	0
305	20250328	152000	1163035582	3000	3000	3000	3000	0
306	20250328	151900	1163035582	3000	3000	3000	3000	544
307	20250328	151800	1161403582	3000	3000	3000	3000	12
308	20250328	151700	1161367582	3000	2995	3000	2995	275
309	20250328	151600	1160542707	2995	2995	2995	2995	2869
310	20250328	151500	1151950052	2995	3000	3000	2995	709
311	20250328	151400	1149823097	3000	3000	3000	3000	255
312	20250328	151300	1149058097	3000	3000	3000	3000	27
313	20250328	151200	1148977097	2995	2995	2995	2995	501
314	20250328	151100	1147476602	2995	2995	2995	2995	700
315	20250328	151000	1145380102	2995	2995	2995	2995	0
316	20250328	150900	1145380102	2995	2995	2995	2995	1682
317	20250328	150800	1140342512	3000	3000	3000	2995	10785
318	20250328	150700	1108040737	2995	3000	3000	2995	199
319	20250328	150600	1107444637	3000	3000	3000	3000	1
320	20250328	150500	1107441637	2995	2995	2995	2995	23
321	20250328	150400	1107372752	2995	2995	2995	2995	0
322	20250328	150300	1107372752	2995	2995	3000	2995	360
323	20250328	150200	1106294547	2995	2995	2995	2995	2000
324	20250328	150100	1100304547	2995	2995	2995	2995	952
325	20250328	150000	1097453307	3000	3000	3000	3000	700
326	20250328	145900	1095353307	3000	3000	3000	3000	66
327	20250328	145800	1095155307	3000	3000	3000	3000	3839
328	20250328	145700	1083638307	3000	2995	3000	2995	402
329	20250328	145600	1082433807	3000	3000	3000	3000	0
330	20250328	145500	1082433807	3000	2995	3000	2995	3075
331	20250328	145400	1073219182	2995	2995	2995	2995	10
332	20250328	145300	1073189232	2995	2995	2995	2990	1119
333	20250328	145200	1069843317	2995	2995	2995	2995	1
334	20250328	145100	1069840322	2995	2995	2995	2995	33
335	20250328	145000	1069741487	2995	2990	2995	2990	1524
336	20250328	144900	1065177942	2995	2995	2995	2995	43
337	20250328	144800	1065049157	2995	2995	2995	2995	1628
338	20250328	144700	1060173297	2995	2990	2995	2990	234
339	20250328	144600	1059473467	2995	2995	2995	2995	4
340	20250328	144500	1059461487	2990	2990	2990	2990	590
341	20250328	144400	1057697387	2990	2990	2990	2990	0
342	20250328	144300	1057697387	2990	2990	2990	2990	1000
343	20250328	144200	1054707387	2990	2990	2990	2990	4
344	20250328	144100	1054695427	2990	2990	2990	2990	8
345	20250328	144000	1054671507	2995	2995	2995	2995	4161
346	20250328	143900	1042209312	2995	2995	2995	2995	509
347	20250328	143800	1040684857	2995	2992	2995	2990	86
348	20250328	143700	1040427533	2995	2995	2995	2995	1
349	20250328	143600	1040424538	2995	2995	2995	2995	11
350	20250328	143500	1040391593	2995	2995	2995	2995	0
351	20250328	143400	1040391593	2995	2995	2995	2995	3
352	20250328	143300	1040382608	2995	2995	2995	2995	1
353	20250328	143200	1040379613	2992	2992	2992	2992	0
354	20250328	143100	1040379613	2992	2995	2995	2990	30
355	20250328	143000	1040289843	2995	2995	2995	2995	10
356	20250328	142900	1040259893	2995	2995	2995	2995	0
357	20250328	142800	1040259893	2995	2990	2995	2990	101
358	20250328	142700	1039957403	2990	2995	2995	2990	1104
359	20250328	142600	1036653943	2995	2995	2995	2995	1
360	20250328	142500	1036650948	2990	2990	2990	2990	0
361	20250328	142400	1036650948	2990	2990	2990	2990	600
362	20250328	142300	1034856948	2990	2990	2990	2990	0
363	20250328	142200	1034856948	2990	2990	2990	2990	1405
364	20250328	142100	1030655998	2990	2990	2990	2990	3
365	20250328	142000	1030647028	2990	2990	2990	2990	1250
366	20250328	141900	1026909528	2995	2995	2995	2995	0
367	20250328	141800	1026909528	2995	2995	2995	2995	0
368	20250328	141700	1026909528	2995	2995	2995	2995	20
369	20250328	141600	1026849628	2995	2995	2995	2995	7
370	20250328	141500	1026828663	2995	2995	2995	2995	9
371	20250328	141400	1026801708	2995	2995	2995	2995	0
372	20250328	141300	1026801708	2995	2995	2995	2995	0
373	20250328	141200	1026801708	2995	2995	2995	2995	2901
374	20250328	141100	1018113213	2990	2990	2990	2990	8
375	20250328	141000	1018089293	2995	2995	2995	2995	5
376	20250328	140900	1018074318	2995	2990	2995	2990	300
377	20250328	140800	1017176818	2990	2990	2990	2990	67
378	20250328	140700	1016976488	2990	2990	2990	2990	20
379	20250328	140600	1016916688	2990	2990	2990	2990	2000
380	20250328	140500	1010936688	2990	2990	2990	2990	90
381	20250328	140400	1010667588	2995	2995	2995	2995	0
382	20250328	140300	1010667588	2995	2995	2995	2995	1001
383	20250328	140200	1007669593	2995	2995	2995	2995	0
384	20250328	140100	1007669593	2995	2995	2995	2995	1011
385	20250328	140000	1004641648	2990	2990	2990	2990	30
386	20250328	135900	1004551948	2990	2990	2990	2990	0
387	20250328	135800	1004551948	2990	2990	2990	2990	387
388	20250328	135700	1003394818	2990	2990	2990	2990	0
389	20250328	135600	1003394818	2990	2990	2990	2990	0
390	20250328	135500	1003394818	2990	2990	2990	2990	1421
391	20250328	135400	999146028	2990	2990	2990	2990	0
392	20250328	135300	999146028	2990	2990	2990	2990	1000
393	20250328	135200	996156028	2995	2995	2995	2995	1021
394	20250328	135100	993098133	3000	3000	3000	3000	1
395	20250328	135000	993095133	3000	3000	3000	3000	1
396	20250328	134900	993092133	2995	2995	2995	2995	0
397	20250328	134800	993092133	2995	2995	2995	2995	0
398	20250328	134700	993092133	2995	2995	2995	2995	151
399	20250328	134600	992639888	2995	2995	2995	2995	202
400	20250328	134500	992034898	2995	2995	2995	2995	4
401	20250328	134400	992022918	3000	3000	3000	3000	0
402	20250328	134300	992022918	3000	3000	3000	3000	0
403	20250328	134200	992022918	3000	3000	3000	3000	2370
404	20250328	134100	984912918	2990	2990	2990	2990	8
405	20250328	134000	984888998	3000	3000	3000	3000	0
406	20250328	133900	984888998	3000	3000	3000	3000	0
407	20250328	133800	984888998	3000	3000	3000	3000	0
408	20250328	133700	984888998	3000	3000	3000	3000	5
409	20250328	133600	984873998	2990	2990	2990	2990	0
410	20250328	133500	984873998	2990	2990	2990	2990	0
411	20250328	133400	984873998	2990	2990	2990	2990	21
412	20250328	133300	984811208	2990	2995	2995	2990	6046
413	20250328	133200	966725873	3000	3000	3000	3000	20
414	20250328	133100	966665873	3000	3000	3000	3000	5
415	20250328	133000	966650873	3000	3000	3000	3000	2
416	20250328	132900	966644873	3000	2995	3000	2995	31
417	20250328	132800	966551878	2995	3000	3000	2995	302
418	20250328	132700	965645888	3000	3000	3000	3000	110
419	20250328	132600	965315888	2995	2995	2995	2995	0
420	20250328	132500	965315888	2995	2995	2995	2995	1
421	20250328	132400	965312893	2995	2995	2995	2995	0
422	20250328	132300	965312893	2995	2995	2995	2995	0
423	20250328	132200	965312893	2995	2995	2995	2995	200
424	20250328	132100	964713893	2990	2990	2990	2990	0
425	20250328	132000	964713893	2990	2990	2990	2990	0
426	20250328	131900	964713893	2990	2990	2990	2990	0
427	20250328	131800	964713893	2990	3000	3000	2990	932
428	20250328	131700	961923893	3000	3000	3000	3000	2
429	20250328	131600	961917893	3000	3000	3000	3000	0
430	20250328	131500	961917893	3000	3000	3000	3000	0
431	20250328	131400	961917893	3000	3000	3000	3000	100
432	20250328	131300	961617893	2990	2990	2990	2990	10
433	20250328	131200	961587993	3000	3000	3000	3000	0
434	20250328	131100	961587993	3000	2990	3000	2990	4308
435	20250328	131000	948669073	2990	2990	2990	2990	0
436	20250328	130900	948669073	2990	2990	2990	2990	71
437	20250328	130800	948456783	2990	2990	2990	2990	300
438	20250328	130700	947559783	2995	2995	2995	2995	0
439	20250328	130600	947559783	2995	2995	2995	2995	0
440	20250328	130500	947559783	2995	2995	2995	2995	200
441	20250328	130400	946960783	2995	2995	2995	2995	0
442	20250328	130300	946960783	2995	2995	2995	2995	0
443	20250328	130200	946960783	2995	2995	2995	2995	0
444	20250328	130100	946960783	2995	2995	2995	2995	1025
445	20250328	130000	943890908	2995	2990	2995	2990	6
446	20250328	125900	943872963	2995	2995	2995	2995	7
447	20250328	125800	943851998	2995	2990	2995	2990	150
448	20250328	125700	943403398	2990	2995	2995	2990	128
449	20250328	125600	943020628	2995	2995	2995	2995	9
450	20250328	125500	942993673	2995	2995	2995	2995	229
451	20250328	125400	942307818	2995	2995	2995	2995	10
452	20250328	125300	942277868	2995	2995	2995	2995	100
453	20250328	125200	941978368	2990	2990	2990	2990	204
454	20250328	125100	941368408	2995	2990	2995	2990	845
455	20250328	125000	938841843	2995	2995	2995	2995	105
456	20250328	124900	938527368	2995	2995	2995	2995	7
457	20250328	124800	938506403	2995	2995	2995	2995	18
458	20250328	124700	938452493	2995	2995	2995	2995	2034
459	20250328	124600	932360663	2995	2995	2995	2995	0
460	20250328	124500	932360663	2995	2995	2995	2990	509
461	20250328	124400	930836218	2990	2990	2990	2990	0
462	20250328	124300	930836218	2990	2990	2990	2990	2115
463	20250328	124200	924512368	2990	2990	2990	2990	17
464	20250328	124100	924461538	2990	2995	2995	2990	7200
465	20250328	124000	902902538	2995	3000	3000	2995	315
466	20250328	123900	901958613	3000	3000	3000	3000	0
467	20250328	123800	901958613	3000	3000	3000	3000	1
468	20250328	123700	901955613	3000	3000	3000	3000	1
469	20250328	123600	901952613	2995	2995	2995	2995	0
470	20250328	123500	901952613	2995	2995	2995	2995	1
471	20250328	123400	901949618	3000	3000	3000	3000	77
472	20250328	123300	901718618	3000	3000	3000	3000	0
473	20250328	123200	901718618	3000	3000	3000	3000	0
474	20250328	123100	901718618	3000	2997	3000	2995	680
475	20250328	123000	899681902	3000	3000	3000	3000	10
476	20250328	122900	899651902	3000	3000	3000	3000	0
477	20250328	122800	899651902	3000	3000	3000	3000	179
478	20250328	122700	899114902	3000	2997	3000	2997	309
479	20250328	122600	898187908	3000	3000	3000	3000	0
480	20250328	122500	898187908	3000	3000	3000	3000	10
481	20250328	122400	898157908	2997	2997	2997	2997	10
482	20250328	122300	898127938	3000	3000	3000	3000	34
483	20250328	122200	898025938	3000	3000	3000	3000	0
484	20250328	122100	898025938	3000	3000	3000	3000	30
485	20250328	122000	897935938	3000	3000	3000	3000	0
486	20250328	121900	897935938	3000	3000	3000	3000	605
487	20250328	121800	896120938	3000	3000	3000	3000	2
488	20250328	121700	896114938	3000	3000	3000	3000	0
489	20250328	121600	896114938	3000	3000	3000	3000	0
490	20250328	121500	896114938	3000	3000	3000	3000	0
491	20250328	121400	896114938	3000	3000	3000	3000	0
492	20250328	121300	896114938	3000	3000	3000	3000	50
493	20250328	121200	895964938	2995	2995	2995	2995	3000
494	20250328	121100	886979938	2995	2995	2995	2995	1
495	20250328	121000	886976943	3000	2997	3000	2997	25
496	20250328	120900	886901988	3000	3000	3000	3000	158
497	20250328	120800	886427988	3000	3000	3000	3000	120
498	20250328	120700	886067988	3000	3000	3000	3000	1
499	20250328	120600	886064988	3000	3000	3000	3000	433
500	20250328	120500	884765988	3000	3000	3000	3000	0
501	20250328	120400	884765988	3000	3000	3000	3000	3484
502	20250328	120300	874313988	3000	3000	3000	3000	1
503	20250328	120200	874310988	3000	3000	3000	3000	0
504	20250328	120100	874310988	3000	3000	3000	3000	0
505	20250328	120000	874310988	3000	3000	3000	3000	1
506	20250328	115900	874307988	3000	3000	3000	3000	0
507	20250328	115800	874307988	3000	3000	3000	3000	0
508	20250328	115700	874307988	3000	3000	3000	3000	2500
509	20250328	115600	866807988	3000	3000	3000	3000	0
510	20250328	115500	866807988	3000	3000	3000	3000	0
511	20250328	115400	866807988	3000	3000	3000	3000	2057
512	20250328	115300	860636988	3005	3000	3005	3000	2
513	20250328	115200	860630983	3000	3000	3000	3000	50
514	20250328	115100	860480983	3005	3005	3005	3000	430
515	20250328	115000	859188933	3005	3005	3005	3005	0
516	20250328	114900	859188933	3005	3005	3005	3005	0
517	20250328	114800	859188933	3005	3005	3005	3005	0
518	20250328	114700	859188933	3005	3005	3005	3005	0
519	20250328	114600	859188933	3005	3005	3005	3005	0
520	20250328	114500	859188933	3005	3005	3005	3005	10
521	20250328	114400	859158883	3005	3005	3005	3005	54
522	20250328	114300	858996613	3005	3005	3005	3000	3014
523	20250328	114200	849954543	3005	3005	3005	3000	3049
524	20250328	114100	840807298	3000	3005	3005	3000	69
525	20250328	114000	840599978	3010	3010	3010	3010	0
526	20250328	113900	840599978	3010	3010	3010	3010	0
527	20250328	113800	840599978	3010	3010	3010	3010	213
528	20250328	113700	839958848	3010	3010	3010	3010	20
529	20250328	113600	839898648	3010	3010	3010	3010	220
530	20250328	113500	839236448	3010	3010	3010	3010	167
531	20250328	113400	838733778	3010	3010	3010	3010	0
532	20250328	113300	838733778	3010	3005	3010	3005	39
533	20250328	113200	838616578	3002	3002	3002	3002	0
534	20250328	113100	838616578	3002	3002	3002	3002	32
535	20250328	113000	838520514	3005	3005	3005	3005	0
536	20250328	112900	838520514	3005	3005	3005	3005	0
537	20250328	112800	838520514	3005	3000	3005	3000	788
538	20250328	112700	836156069	3000	3000	3000	3000	100
539	20250328	112600	835856069	3005	3005	3005	3005	0
540	20250328	112500	835856069	3005	3005	3005	3005	2
541	20250328	112400	835850059	3000	3000	3000	3000	0
542	20250328	112300	835850059	3000	3000	3000	3000	0
543	20250328	112200	835850059	3000	2995	3000	2995	151
544	20250328	112100	835397064	3000	3010	3010	3000	56
545	20250328	112000	835229054	3005	3000	3005	3000	7120
546	20250328	111900	813833479	3000	3000	3000	3000	666
547	20250328	111800	811835479	3005	3005	3005	3005	4
548	20250328	111700	811823459	3005	3005	3005	3005	30
549	20250328	111600	811733309	3005	3000	3005	3000	12
550	20250328	111500	811697299	2995	2995	2995	2995	0
551	20250328	111400	811697299	2995	2995	2995	2995	0
552	20250328	111300	811697299	2995	2995	2995	2995	170
553	20250328	111200	811188149	3000	3000	3000	3000	104
554	20250328	111100	810876149	3000	3000	3000	3000	0
555	20250328	111000	810876149	3000	3000	3000	3000	0
556	20250328	110900	810876149	3000	3000	3000	3000	702
557	20250328	110800	808770149	3000	3000	3000	3000	855
558	20250328	110700	806205149	3000	3000	3000	3000	2528
559	20250328	110600	798621149	3000	3000	3005	3000	2108
560	20250328	110500	792297144	3000	3000	3000	3000	0
561	20250328	110400	792297144	3000	3000	3000	3000	0
562	20250328	110300	792297144	3000	3000	3000	3000	110
563	20250328	110200	791967144	3000	3000	3000	3000	40
564	20250328	110100	791847144	3005	3005	3005	3005	1
565	20250328	110000	791844139	3000	3000	3000	3000	148
566	20250328	105900	791400139	3000	3000	3000	3000	0
567	20250328	105800	791400139	3000	3000	3000	3000	2
568	20250328	105700	791394139	3000	3000	3000	3000	627
569	20250328	105600	789513139	3000	3000	3000	3000	1000
570	20250328	105500	786513139	3000	3000	3000	3000	2500
571	20250328	105400	779013139	3000	3005	3005	3000	4361
572	20250328	105300	765930114	3005	3005	3005	3005	50
573	20250328	105200	765779864	3005	3005	3005	3005	0
574	20250328	105100	765779864	3005	3005	3005	3005	0
575	20250328	105000	765779864	3005	3005	3005	3005	0
576	20250328	104900	765779864	3005	3000	3005	3000	3
577	20250328	104800	765770859	3005	3005	3005	3005	8
578	20250328	104700	765746819	3005	3000	3005	3000	82
579	20250328	104600	765500739	3005	3005	3005	3005	0
580	20250328	104500	765500739	3005	3005	3005	3005	118
581	20250328	104400	765146149	3005	3005	3005	3005	1
582	20250328	104300	765143144	3000	3000	3000	2995	29736
583	20250328	104200	675951279	3000	3000	3000	3000	5
584	20250328	104100	675936279	3000	3000	3000	3000	100
585	20250328	104000	675636279	2995	3000	3000	2995	104
586	20250328	103900	675324779	2995	3000	3000	2995	35
587	20250328	103800	675219794	3000	3000	3000	3000	303
588	20250328	103700	674310794	3000	3000	3000	3000	0
589	20250328	103600	674310794	3000	3000	3000	3000	2
590	20250328	103500	674304794	3000	3000	3000	3000	3
591	20250328	103400	674295794	2995	3000	3000	2995	214
592	20250328	103300	673654544	3000	3000	3000	3000	710
593	20250328	103200	671524544	3000	2995	3000	2995	72
594	20250328	103100	671308839	2995	2995	2995	2995	71
595	20250328	103000	671096194	3000	3000	3000	3000	3
596	20250328	102900	671087194	3000	3000	3000	3000	138
597	20250328	102800	670673194	3000	3000	3000	3000	266
598	20250328	102700	669875194	3000	3000	3000	3000	14
599	20250328	102600	669833194	3000	3000	3000	3000	34
600	20250328	102500	669731194	3000	3000	3000	3000	367
601	20250328	102400	668630194	3000	3000	3000	3000	113
602	20250328	102300	668291194	3000	2995	3000	2995	71
603	20250328	102200	668078544	3000	3000	3000	3000	1
604	20250328	102100	668075544	3000	2995	3000	2990	2310
605	20250328	102000	661158484	2995	2990	2995	2990	27
606	20250328	101900	661077724	2995	2995	2995	2995	173
607	20250328	101800	660559589	2995	2995	2995	2990	53
608	20250328	101700	660401104	2995	2995	2995	2995	7
609	20250328	101600	660380139	2990	2990	2990	2990	649
610	20250328	101500	658439629	2990	2990	2992	2990	4415
611	20250328	101400	645238719	2985	2985	2985	2985	1108
612	20250328	101300	641931339	2985	2985	2985	2985	0
613	20250328	101200	641931339	2985	2985	2985	2985	350
614	20250328	101100	640886589	2985	2985	2985	2985	1
615	20250328	101000	640883604	2985	2985	2990	2985	6370
616	20250328	100900	621868979	2985	2985	2985	2985	1050
617	20250328	100800	618734729	2990	2985	2990	2985	101
618	20250328	100700	618433239	2985	2990	2990	2985	121
619	20250328	100600	618071454	2990	2990	2990	2990	1
620	20250328	100500	618068464	2990	2990	2990	2990	61
621	20250328	100400	617886074	2985	2985	2985	2985	1843
622	20250328	100300	612384719	2985	2985	2985	2985	687
623	20250328	100200	610334024	2985	2985	2985	2985	1106
624	20250328	100100	607032614	2985	2985	2985	2980	2028
625	20250328	100000	600986434	2985	2985	2985	2985	459
626	20250328	095900	599616319	2985	2990	2990	2985	4053
627	20250328	095800	587518104	2990	2985	2990	2985	9370
628	20250328	095700	559548089	2990	2990	2990	2990	2217
629	20250328	095600	552919259	2990	2990	2990	2985	1201
630	20250328	095500	549329324	2990	2990	2990	2985	4543
631	20250328	095400	535767699	2990	2990	2990	2990	3102
632	20250328	095300	526492719	2990	2990	2990	2990	477
633	20250328	095200	525066489	2990	2990	2990	2985	1329
634	20250328	095100	521098874	2990	2990	2990	2990	401
635	20250328	095000	519899884	2990	2990	2990	2990	73
636	20250328	094900	519681614	2985	2985	2985	2985	1
637	20250328	094800	519678629	2985	2985	2990	2985	3182
638	20250328	094700	510175509	2985	2990	2990	2985	92
639	20250328	094600	509900504	2990	2990	2990	2990	454
640	20250328	094500	508543044	2990	2990	2990	2990	240
641	20250328	094400	507825444	2990	2995	2995	2990	1945
642	20250328	094300	502004849	2995	2990	3000	2990	273
643	20250328	094200	501188129	2990	2990	2995	2990	4683
644	20250328	094100	487184969	3000	2995	3000	2995	114
645	20250328	094000	486842989	2995	2995	2995	2990	1144
646	20250328	093900	483421209	2995	2995	2995	2990	563
647	20250328	093800	481736874	2995	2995	2995	2990	48
648	20250328	093700	481593139	2995	2995	2995	2995	1155
649	20250328	093600	478133914	2995	2995	3000	2995	1801
650	20250328	093500	472739914	3000	3000	3000	2995	102
651	20250328	093400	472433919	3000	2995	3000	2995	3420
652	20250328	093300	462190614	2995	2995	2995	2995	852
653	20250328	093200	459638874	2995	2995	2995	2995	415
654	20250328	093100	458395949	3000	2995	3000	2995	660
655	20250328	093000	456415954	3000	3000	3000	2990	4089
656	20250328	092900	444171234	3000	3000	3000	2995	225
657	20250328	092800	443497284	2985	2995	3000	2985	574
658	20250328	092700	441782094	2990	2990	2990	2985	4506
659	20250328	092600	428324719	2995	3000	3000	2990	175
660	20250328	092500	427800469	2990	2990	2990	2990	0
661	20250328	092400	427800469	2990	2990	3000	2990	2371
662	20250328	092300	420709034	2985	2990	2990	2985	2272
663	20250328	092200	413920754	2990	2995	2995	2985	8317
664	20250328	092100	389054624	2990	2995	2995	2990	1346
665	20250328	092000	385024854	2995	2995	2995	2995	469
666	20250328	091900	383620199	2995	2990	3000	2990	2170
667	20250328	091800	377129964	2990	2990	2990	2990	1000
668	20250328	091700	374139964	2990	2990	2990	2990	35142
669	20250328	091600	269065384	2990	2995	2995	2990	5503
670	20250328	091500	252591524	2995	3000	3000	2995	3113
671	20250328	091400	243265469	3000	2995	3000	2995	595
672	20250328	091300	241482024	2995	2997	3000	2995	1700
673	20250328	091200	236390270	2997	2997	2997	2995	2216
674	20250328	091100	229752784	2995	3005	3005	2995	21012
675	20250328	091000	166716184	3000	3005	3005	3000	3811
676	20250328	090900	155276712	3000	3000	3005	3000	1071
677	20250328	090800	152060645	3000	3010	3010	3000	11918
678	20250328	090700	116232280	3020	3010	3020	3010	425
679	20250328	090600	114952830	3010	3010	3010	3010	2168
680	20250328	090500	108427150	3000	3015	3015	3000	17472
681	20250328	090400	55883865	3015	3015	3020	3015	1347
682	20250328	090300	51822505	3020	3015	3020	3010	7324
683	20250328	090200	29741745	3020	3020	3020	3020	0
684	20250328	090100	29741745	3020	3030	3030	3020	2618
685	20250328	090000	21823570	3030	3060	3060	3030	7148