KissMeData/041960/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192600	187096600	4050	4050	4050	4050	2378
3	20250328	192500	187096600	4050	4050	4050	4050	0
4	20250328	192400	187096600	4050	4050	4050	4050	0
5	20250328	192300	187096600	4050	4050	4050	4050	0
6	20250328	192200	187096600	4050	4050	4050	4050	0
7	20250328	192100	187096600	4050	4050	4050	4050	0
8	20250328	192000	187096600	4050	4050	4050	4050	0
9	20250328	191900	187096600	4050	4050	4050	4050	0
10	20250328	191800	187096600	4050	4050	4050	4050	0
11	20250328	191700	187096600	4050	4050	4050	4050	0
12	20250328	191600	187096600	4050	4050	4050	4050	0
13	20250328	191500	187096600	4050	4050	4050	4050	0
14	20250328	191400	187096600	4050	4050	4050	4050	0
15	20250328	191300	187096600	4050	4050	4050	4050	0
16	20250328	191200	187096600	4050	4050	4050	4050	0
17	20250328	191100	187096600	4050	4050	4050	4050	0
18	20250328	191000	187096600	4050	4050	4050	4050	0
19	20250328	190900	187096600	4050	4050	4050	4050	0
20	20250328	190800	187096600	4050	4050	4050	4050	0
21	20250328	190700	187096600	4050	4050	4050	4050	0
22	20250328	190600	187096600	4050	4050	4050	4050	0
23	20250328	190500	187096600	4050	4050	4050	4050	0
24	20250328	190400	187096600	4050	4050	4050	4050	0
25	20250328	190300	187096600	4050	4050	4050	4050	0
26	20250328	190200	187096600	4050	4050	4050	4050	0
27	20250328	190100	187096600	4050	4050	4050	4050	0
28	20250328	190000	187096600	4050	4050	4050	4050	0
29	20250328	185900	187096600	4050	4050	4050	4050	0
30	20250328	185800	187096600	4050	4050	4050	4050	0
31	20250328	185700	187096600	4050	4050	4050	4050	0
32	20250328	185600	187096600	4050	4050	4050	4050	2378
33	20250328	185500	187096600	4050	4050	4050	4050	0
34	20250328	185400	187096600	4050	4050	4050	4050	0
35	20250328	185300	187096600	4050	4050	4050	4050	0
36	20250328	185200	187096600	4050	4050	4050	4050	0
37	20250328	185100	187096600	4050	4050	4050	4050	0
38	20250328	185000	187096600	4050	4050	4050	4050	0
39	20250328	184900	187096600	4050	4050	4050	4050	0
40	20250328	184800	187096600	4050	4050	4050	4050	0
41	20250328	184700	187096600	4050	4050	4050	4050	0
42	20250328	184600	187096600	4050	4050	4050	4050	0
43	20250328	184500	187096600	4050	4050	4050	4050	0
44	20250328	184400	187096600	4050	4050	4050	4050	0
45	20250328	184300	187096600	4050	4050	4050	4050	0
46	20250328	184200	187096600	4050	4050	4050	4050	0
47	20250328	184100	187096600	4050	4050	4050	4050	0
48	20250328	184000	187096600	4050	4050	4050	4050	0
49	20250328	183900	187096600	4050	4050	4050	4050	0
50	20250328	183800	187096600	4050	4050	4050	4050	0
51	20250328	183700	187096600	4050	4050	4050	4050	0
52	20250328	183600	187096600	4050	4050	4050	4050	0
53	20250328	183500	187096600	4050	4050	4050	4050	0
54	20250328	183400	187096600	4050	4050	4050	4050	0
55	20250328	183300	187096600	4050	4050	4050	4050	0
56	20250328	183200	187096600	4050	4050	4050	4050	0
57	20250328	183100	187096600	4050	4050	4050	4050	0
58	20250328	183000	187096600	4050	4050	4050	4050	0
59	20250328	182900	187096600	4050	4050	4050	4050	0
60	20250328	182800	187096600	4050	4050	4050	4050	0
61	20250328	182700	187096600	4050	4050	4050	4050	0
62	20250328	182600	187096600	4050	4050	4050	4050	2378
63	20250328	182500	187096600	4050	4050	4050	4050	0
64	20250328	182400	187096600	4050	4050	4050	4050	0
65	20250328	182300	187096600	4050	4050	4050	4050	0
66	20250328	182200	187096600	4050	4050	4050	4050	0
67	20250328	182100	187096600	4050	4050	4050	4050	0
68	20250328	182000	187096600	4050	4050	4050	4050	0
69	20250328	181900	187096600	4050	4050	4050	4050	0
70	20250328	181800	187096600	4050	4050	4050	4050	0
71	20250328	181700	187096600	4050	4050	4050	4050	0
72	20250328	181600	187096600	4050	4050	4050	4050	0
73	20250328	181500	187096600	4050	4050	4050	4050	0
74	20250328	181400	187096600	4050	4050	4050	4050	0
75	20250328	181300	187096600	4050	4050	4050	4050	0
76	20250328	181200	187096600	4050	4050	4050	4050	0
77	20250328	181100	187096600	4050	4050	4050	4050	0
78	20250328	181000	187096600	4050	4050	4050	4050	0
79	20250328	180900	187096600	4050	4050	4050	4050	0
80	20250328	180800	187096600	4050	4050	4050	4050	0
81	20250328	180700	187096600	4050	4050	4050	4050	0
82	20250328	180600	187096600	4050	4050	4050	4050	0
83	20250328	180500	187096600	4050	4050	4050	4050	0
84	20250328	180400	187096600	4050	4050	4050	4050	0
85	20250328	180300	187096600	4050	4050	4050	4050	0
86	20250328	180200	187096600	4050	4050	4050	4050	0
87	20250328	180100	187096600	4050	4050	4050	4050	0
88	20250328	180000	187096600	4050	4050	4050	4050	0
89	20250328	175900	187096600	4050	4050	4050	4050	0
90	20250328	175800	187096600	4050	4050	4050	4050	0
91	20250328	175700	187096600	4050	4050	4050	4050	0
92	20250328	175600	187096600	4050	4050	4050	4050	2378
93	20250328	175500	187096600	4050	4050	4050	4050	0
94	20250328	175400	187096600	4050	4050	4050	4050	0
95	20250328	175300	187096600	4050	4050	4050	4050	0
96	20250328	175200	187096600	4050	4050	4050	4050	0
97	20250328	175100	187096600	4050	4050	4050	4050	0
98	20250328	175000	187096600	4050	4050	4050	4050	0
99	20250328	174900	187096600	4050	4050	4050	4050	0
100	20250328	174800	187096600	4050	4050	4050	4050	0
101	20250328	174700	187096600	4050	4050	4050	4050	0
102	20250328	174600	187096600	4050	4050	4050	4050	0
103	20250328	174500	187096600	4050	4050	4050	4050	0
104	20250328	174400	187096600	4050	4050	4050	4050	0
105	20250328	174300	187096600	4050	4050	4050	4050	0
106	20250328	174200	187096600	4050	4050	4050	4050	0
107	20250328	174100	187096600	4050	4050	4050	4050	0
108	20250328	174000	187096600	4050	4050	4050	4050	0
109	20250328	173900	187096600	4050	4050	4050	4050	0
110	20250328	173800	187096600	4050	4050	4050	4050	0
111	20250328	173700	187096600	4050	4050	4050	4050	0
112	20250328	173600	187096600	4050	4050	4050	4050	0
113	20250328	173500	187096600	4050	4050	4050	4050	0
114	20250328	173400	187096600	4050	4050	4050	4050	0
115	20250328	173300	187096600	4050	4050	4050	4050	0
116	20250328	173200	187096600	4050	4050	4050	4050	0
117	20250328	173100	187096600	4050	4050	4050	4050	0
118	20250328	173000	187096600	4050	4050	4050	4050	0
119	20250328	172900	187096600	4050	4050	4050	4050	0
120	20250328	172800	187096600	4050	4050	4050	4050	0
121	20250328	172700	187096600	4050	4050	4050	4050	0
122	20250328	172600	187096600	4050	4050	4050	4050	2378
123	20250328	172500	187096600	4050	4050	4050	4050	0
124	20250328	172400	187096600	4050	4050	4050	4050	0
125	20250328	172300	187096600	4050	4050	4050	4050	0
126	20250328	172200	187096600	4050	4050	4050	4050	0
127	20250328	172100	187096600	4050	4050	4050	4050	0
128	20250328	172000	187096600	4050	4050	4050	4050	0
129	20250328	171900	187096600	4050	4050	4050	4050	0
130	20250328	171800	187096600	4050	4050	4050	4050	0
131	20250328	171700	187096600	4050	4050	4050	4050	0
132	20250328	171600	187096600	4050	4050	4050	4050	0
133	20250328	171500	187096600	4050	4050	4050	4050	0
134	20250328	171400	187096600	4050	4050	4050	4050	0
135	20250328	171300	187096600	4050	4050	4050	4050	0
136	20250328	171200	187096600	4050	4050	4050	4050	0
137	20250328	171100	187096600	4050	4050	4050	4050	0
138	20250328	171000	187096600	4050	4050	4050	4050	0
139	20250328	170900	187096600	4050	4050	4050	4050	0
140	20250328	170800	187096600	4050	4050	4050	4050	0
141	20250328	170700	187096600	4050	4050	4050	4050	0
142	20250328	170600	187096600	4050	4050	4050	4050	0
143	20250328	170500	187096600	4050	4050	4050	4050	0
144	20250328	170400	187096600	4050	4050	4050	4050	0
145	20250328	170300	187096600	4050	4050	4050	4050	0
146	20250328	170200	187096600	4050	4050	4050	4050	0
147	20250328	170100	187096600	4050	4050	4050	4050	0
148	20250328	170000	187096600	4050	4050	4050	4050	0
149	20250328	165900	187096600	4050	4050	4050	4050	0
150	20250328	165800	187096600	4050	4050	4050	4050	0
151	20250328	165700	187096600	4050	4050	4050	4050	0
152	20250328	165600	187096600	4050	4050	4050	4050	2378
153	20250328	165500	187096600	4050	4050	4050	4050	0
154	20250328	165400	187096600	4050	4050	4050	4050	0
155	20250328	165300	187096600	4050	4050	4050	4050	0
156	20250328	165200	187096600	4050	4050	4050	4050	0
157	20250328	165100	187096600	4050	4050	4050	4050	0
158	20250328	165000	187096600	4050	4050	4050	4050	0
159	20250328	164900	187096600	4050	4050	4050	4050	0
160	20250328	164800	187096600	4050	4050	4050	4050	0
161	20250328	164700	187096600	4050	4050	4050	4050	0
162	20250328	164600	187096600	4050	4050	4050	4050	0
163	20250328	164500	187096600	4050	4050	4050	4050	0
164	20250328	164400	187096600	4050	4050	4050	4050	0
165	20250328	164300	187096600	4050	4050	4050	4050	0
166	20250328	164200	187096600	4050	4050	4050	4050	0
167	20250328	164100	187096600	4050	4050	4050	4050	0
168	20250328	164000	187096600	4050	4050	4050	4050	0
169	20250328	163900	187096600	4050	4050	4050	4050	0
170	20250328	163800	187096600	4050	4050	4050	4050	0
171	20250328	163700	187096600	4050	4050	4050	4050	0
172	20250328	163600	187096600	4050	4050	4050	4050	0
173	20250328	163500	187096600	4050	4050	4050	4050	0
174	20250328	163400	187096600	4050	4050	4050	4050	0
175	20250328	163300	187096600	4050	4050	4050	4050	0
176	20250328	163200	187096600	4050	4050	4050	4050	0
177	20250328	163100	187096600	4050	4050	4050	4050	0
178	20250328	163000	187096600	4050	4050	4050	4050	0
179	20250328	162900	187096600	4050	4050	4050	4050	0
180	20250328	162800	187096600	4050	4050	4050	4050	0
181	20250328	162700	187096600	4050	4050	4050	4050	0
182	20250328	162600	187096600	4050	4050	4050	4050	2378
183	20250328	162500	187096600	4050	4050	4050	4050	0
184	20250328	162400	187096600	4050	4050	4050	4050	0
185	20250328	162300	187096600	4050	4050	4050	4050	0
186	20250328	162200	187096600	4050	4050	4050	4050	0
187	20250328	162100	187096600	4050	4050	4050	4050	0
188	20250328	162000	187096600	4050	4050	4050	4050	0
189	20250328	161900	187096600	4050	4050	4050	4050	0
190	20250328	161800	187096600	4050	4050	4050	4050	0
191	20250328	161700	187096600	4050	4050	4050	4050	0
192	20250328	161600	187096600	4050	4050	4050	4050	0
193	20250328	161500	187096600	4050	4050	4050	4050	0
194	20250328	161400	187096600	4050	4050	4050	4050	0
195	20250328	161300	187096600	4050	4050	4050	4050	0
196	20250328	161200	187096600	4050	4050	4050	4050	0
197	20250328	161100	187096600	4050	4050	4050	4050	0
198	20250328	161000	187096600	4050	4050	4050	4050	0
199	20250328	160900	187096600	4050	4050	4050	4050	0
200	20250328	160800	187096600	4050	4050	4050	4050	0
201	20250328	160700	187096600	4050	4050	4050	4050	0
202	20250328	160600	187096600	4050	4050	4050	4050	0
203	20250328	160500	187096600	4050	4050	4050	4050	0
204	20250328	160400	187096600	4050	4050	4050	4050	0
205	20250328	160300	187096600	4050	4050	4050	4050	0
206	20250328	160200	187096600	4050	4050	4050	4050	0
207	20250328	160100	187096600	4050	4050	4050	4050	0
208	20250328	160000	187096600	4050	4050	4050	4050	0
209	20250328	155900	187096600	4050	4050	4050	4050	0
210	20250328	155800	187096600	4050	4050	4050	4050	0
211	20250328	155700	187096600	4050	4050	4050	4050	0
212	20250328	155600	187096600	4050	4050	4050	4050	2378
213	20250328	155500	187096600	4050	4050	4050	4050	0
214	20250328	155400	187096600	4050	4050	4050	4050	0
215	20250328	155300	187096600	4050	4050	4050	4050	0
216	20250328	155200	187096600	4050	4050	4050	4050	0
217	20250328	155100	187096600	4050	4050	4050	4050	0
218	20250328	155000	187096600	4050	4050	4050	4050	0
219	20250328	154900	187096600	4050	4050	4050	4050	0
220	20250328	154800	187096600	4050	4050	4050	4050	0
221	20250328	154700	187096600	4050	4050	4050	4050	0
222	20250328	154600	187096600	4050	4050	4050	4050	0
223	20250328	154500	187096600	4050	4050	4050	4050	0
224	20250328	154400	187096600	4050	4050	4050	4050	0
225	20250328	154300	187096600	4050	4050	4050	4050	0
226	20250328	154200	187096600	4050	4050	4050	4050	0
227	20250328	154100	187096600	4050	4050	4050	4050	0
228	20250328	154000	187096600	4050	4050	4050	4050	0
229	20250328	153900	187096600	4050	4050	4050	4050	0
230	20250328	153800	187096600	4050	4050	4050	4050	0
231	20250328	153700	187096600	4050	4050	4050	4050	0
232	20250328	153600	187096600	4050	4050	4050	4050	0
233	20250328	153500	187096600	4050	4050	4050	4050	0
234	20250328	153400	187096600	4050	4050	4050	4050	0
235	20250328	153300	187096600	4050	4050	4050	4050	0
236	20250328	153200	187096600	4050	4050	4050	4050	0
237	20250328	153100	187096600	4050	4050	4050	4050	0
238	20250328	153000	187096600	4050	4050	4050	4050	2378
239	20250328	152900	177465700	4075	4075	4075	4075	0
240	20250328	152800	177465700	4075	4075	4075	4075	0
241	20250328	152700	177465700	4075	4075	4075	4075	0
242	20250328	152600	177465700	4075	4075	4075	4075	0
243	20250328	152500	177465700	4075	4075	4075	4075	0
244	20250328	152400	177465700	4075	4075	4075	4075	0
245	20250328	152300	177465700	4075	4075	4075	4075	0
246	20250328	152200	177465700	4075	4075	4075	4075	0
247	20250328	152100	177465700	4075	4075	4075	4075	0
248	20250328	152000	177465700	4075	4075	4075	4075	0
249	20250328	151900	177465700	4075	4070	4075	4070	100
250	20250328	151800	177058350	4065	4065	4065	4065	18
251	20250328	151700	176985180	4060	4060	4060	4060	0
252	20250328	151600	176985180	4060	4060	4060	4060	0
253	20250328	151500	176985180	4060	4060	4060	4060	0
254	20250328	151400	176985180	4060	4070	4070	4060	2130
255	20250328	151300	168333490	4070	4070	4070	4070	0
256	20250328	151200	168333490	4070	4070	4070	4070	0
257	20250328	151100	168333490	4070	4075	4075	4070	135
258	20250328	151000	167783545	4075	4075	4075	4075	0
259	20250328	150900	167783545	4075	4075	4075	4075	0
260	20250328	150800	167783545	4075	4075	4075	4075	60
261	20250328	150700	167539045	4090	4090	4090	4090	0
262	20250328	150600	167539045	4090	4090	4090	4090	0
263	20250328	150500	167539045	4090	4090	4090	4090	0
264	20250328	150400	167539045	4090	4090	4090	4090	0
265	20250328	150300	167539045	4090	4090	4090	4090	0
266	20250328	150200	167539045	4090	4090	4090	4090	0
267	20250328	150100	167539045	4090	4090	4090	4090	0
268	20250328	150000	167539045	4090	4090	4090	4090	0
269	20250328	145900	167539045	4090	4090	4090	4090	0
270	20250328	145800	167539045	4090	4090	4090	4090	10
271	20250328	145700	167498145	4090	4090	4090	4090	0
272	20250328	145600	167498145	4090	4090	4090	4090	0
273	20250328	145500	167498145	4090	4090	4090	4090	0
274	20250328	145400	167498145	4090	4090	4090	4090	0
275	20250328	145300	167498145	4090	4090	4090	4090	0
276	20250328	145200	167498145	4090	4090	4090	4090	500
277	20250328	145100	165453145	4090	4090	4090	4090	1
278	20250328	145000	165449055	4085	4085	4085	4085	480
279	20250328	144900	163488255	4085	4085	4085	4085	0
280	20250328	144800	163488255	4085	4085	4085	4085	0
281	20250328	144700	163488255	4085	4085	4085	4085	0
282	20250328	144600	163488255	4085	4085	4085	4085	0
283	20250328	144500	163488255	4085	4085	4085	4085	0
284	20250328	144400	163488255	4085	4085	4085	4085	1
285	20250328	144300	163484170	4075	4080	4080	4075	16
286	20250328	144200	163418965	4080	4080	4080	4080	7
287	20250328	144100	163390405	4085	4085	4085	4085	0
288	20250328	144000	163390405	4085	4085	4085	4085	0
289	20250328	143900	163390405	4085	4080	4085	4080	70
290	20250328	143800	163104765	4085	4070	4085	4070	538
291	20250328	143700	160910360	4075	4075	4075	4075	0
292	20250328	143600	160910360	4075	4075	4075	4075	0
293	20250328	143500	160910360	4075	4075	4075	4075	0
294	20250328	143400	160910360	4075	4075	4075	4075	0
295	20250328	143300	160910360	4075	4075	4075	4075	0
296	20250328	143200	160910360	4075	4075	4075	4075	0
297	20250328	143100	160910360	4075	4075	4075	4075	0
298	20250328	143000	160910360	4075	4075	4075	4075	0
299	20250328	142900	160910360	4075	4075	4075	4075	0
300	20250328	142800	160910360	4075	4075	4075	4075	1
301	20250328	142700	160906285	4070	4070	4070	4070	100
302	20250328	142600	160499285	4075	4075	4075	4075	0
303	20250328	142500	160499285	4075	4075	4075	4075	1
304	20250328	142400	160495210	4075	4075	4075	4075	100
305	20250328	142300	160087710	4070	4070	4070	4070	0
306	20250328	142200	160087710	4070	4062	4070	4062	1845
307	20250328	142100	152579577	4060	4060	4060	4060	0
308	20250328	142000	152579577	4060	4060	4060	4060	0
309	20250328	141900	152579577	4060	4060	4060	4060	50
310	20250328	141800	152376577	4060	4060	4060	4060	0
311	20250328	141700	152376577	4060	4060	4060	4060	0
312	20250328	141600	152376577	4060	4060	4060	4060	6
313	20250328	141500	152352217	4065	4065	4065	4065	0
314	20250328	141400	152352217	4065	4065	4065	4065	227
315	20250328	141300	151429462	4070	4070	4070	4070	0
316	20250328	141200	151429462	4070	4070	4070	4070	0
317	20250328	141100	151429462	4070	4070	4070	4070	0
318	20250328	141000	151429462	4070	4070	4070	4070	0
319	20250328	140900	151429462	4070	4070	4070	4070	0
320	20250328	140800	151429462	4070	4070	4070	4070	0
321	20250328	140700	151429462	4070	4070	4070	4070	0
322	20250328	140600	151429462	4070	4070	4070	4070	100
323	20250328	140500	151022462	4070	4070	4070	4070	776
324	20250328	140400	147864142	4070	4070	4070	4070	0
325	20250328	140300	147864142	4070	4070	4070	4070	0
326	20250328	140200	147864142	4070	4070	4070	4070	0
327	20250328	140100	147864142	4070	4070	4070	4070	0
328	20250328	140000	147864142	4070	4065	4070	4065	124
329	20250328	135900	147360077	4070	4070	4070	4070	0
330	20250328	135800	147360077	4070	4070	4070	4070	0
331	20250328	135700	147360077	4070	4070	4070	4070	0
332	20250328	135600	147360077	4070	4070	4070	4070	368
333	20250328	135500	145862317	4070	4070	4070	4070	0
334	20250328	135400	145862317	4070	4070	4070	4070	0
335	20250328	135300	145862317	4070	4065	4070	4065	443
336	20250328	135200	144060812	4065	4065	4065	4065	618
337	20250328	135100	141548642	4070	4070	4070	4070	0
338	20250328	135000	141548642	4070	4070	4070	4070	0
339	20250328	134900	141548642	4070	4070	4070	4070	40
340	20250328	134800	141385842	4070	4070	4070	4070	0
341	20250328	134700	141385842	4070	4070	4070	4070	0
342	20250328	134600	141385842	4070	4070	4070	4070	0
343	20250328	134500	141385842	4070	4070	4070	4070	3
344	20250328	134400	141373632	4070	4070	4070	4070	2
345	20250328	134300	141365492	4070	4070	4070	4070	10
346	20250328	134200	141324792	4070	4070	4070	4070	0
347	20250328	134100	141324792	4070	4070	4070	4070	9
348	20250328	134000	141288162	4070	4070	4070	4070	0
349	20250328	133900	141288162	4070	4070	4070	4070	0
350	20250328	133800	141288162	4070	4070	4070	4070	0
351	20250328	133700	141288162	4070	4070	4070	4070	807
352	20250328	133600	138003672	4075	4075	4075	4075	300
353	20250328	133500	136781172	4070	4070	4070	4070	0
354	20250328	133400	136781172	4070	4070	4070	4070	0
355	20250328	133300	136781172	4070	4070	4070	4070	0
356	20250328	133200	136781172	4070	4070	4070	4070	0
357	20250328	133100	136781172	4070	4070	4070	4070	0
358	20250328	133000	136781172	4070	4070	4070	4070	0
359	20250328	132900	136781172	4070	4070	4070	4070	0
360	20250328	132800	136781172	4070	4070	4070	4070	0
361	20250328	132700	136781172	4070	4070	4070	4070	376
362	20250328	132600	135250852	4075	4075	4075	4075	0
363	20250328	132500	135250852	4075	4075	4075	4075	0
364	20250328	132400	135250852	4075	4075	4075	4075	292
365	20250328	132300	134060952	4075	4075	4075	4075	0
366	20250328	132200	134060952	4075	4075	4075	4075	0
367	20250328	132100	134060952	4075	4075	4075	4075	0
368	20250328	132000	134060952	4075	4075	4075	4075	0
369	20250328	131900	134060952	4075	4075	4075	4075	90
370	20250328	131800	133694202	4085	4085	4085	4085	0
371	20250328	131700	133694202	4085	4085	4085	4085	0
372	20250328	131600	133694202	4085	4085	4085	4085	0
373	20250328	131500	133694202	4085	4085	4085	4085	0
374	20250328	131400	133694202	4085	4085	4085	4085	0
375	20250328	131300	133694202	4085	4075	4085	4070	3501
376	20250328	131200	119441387	4085	4085	4085	4085	0
377	20250328	131100	119441387	4085	4085	4085	4085	0
378	20250328	131000	119441387	4085	4080	4085	4075	1698
379	20250328	130900	112513957	4085	4085	4085	4085	0
380	20250328	130800	112513957	4085	4085	4085	4085	0
381	20250328	130700	112513957	4085	4085	4085	4085	0
382	20250328	130600	112513957	4085	4085	4085	4085	0
383	20250328	130500	112513957	4085	4085	4085	4085	0
384	20250328	130400	112513957	4085	4085	4085	4085	0
385	20250328	130300	112513957	4085	4085	4085	4085	0
386	20250328	130200	112513957	4085	4085	4085	4085	0
387	20250328	130100	112513957	4085	4085	4085	4085	0
388	20250328	130000	112513957	4085	4085	4085	4085	0
389	20250328	125900	112513957	4085	4085	4085	4085	1
390	20250328	125800	112509872	4085	4085	4085	4085	0
391	20250328	125700	112509872	4085	4080	4085	4080	827
392	20250328	125600	109134487	4080	4080	4080	4080	0
393	20250328	125500	109134487	4080	4080	4080	4080	323
394	20250328	125400	107816647	4085	4085	4085	4085	3
395	20250328	125300	107804392	4085	4085	4085	4085	0
396	20250328	125200	107804392	4085	4085	4085	4085	0
397	20250328	125100	107804392	4085	4085	4085	4085	0
398	20250328	125000	107804392	4085	4085	4085	4085	0
399	20250328	124900	107804392	4085	4085	4085	4085	0
400	20250328	124800	107804392	4085	4085	4085	4085	8
401	20250328	124700	107771712	4080	4080	4080	4080	20
402	20250328	124600	107690112	4080	4080	4080	4080	0
403	20250328	124500	107690112	4080	4080	4080	4080	100
404	20250328	124400	107282112	4080	4080	4080	4080	0
405	20250328	124300	107282112	4080	4080	4080	4080	0
406	20250328	124200	107282112	4080	4080	4080	4080	0
407	20250328	124100	107282112	4080	4080	4080	4080	840
408	20250328	124000	103854912	4080	4080	4080	4080	11
409	20250328	123900	103810032	4080	4080	4080	4080	3
410	20250328	123800	103797792	4080	4080	4080	4080	0
411	20250328	123700	103797792	4080	4080	4080	4080	0
412	20250328	123600	103797792	4080	4080	4080	4080	0
413	20250328	123500	103797792	4080	4080	4080	4080	1
414	20250328	123400	103793712	4085	4085	4085	4085	0
415	20250328	123300	103793712	4085	4085	4085	4085	6
416	20250328	123200	103769202	4080	4080	4080	4080	0
417	20250328	123100	103769202	4080	4080	4080	4080	1
418	20250328	123000	103765122	4082	4085	4085	4082	173
419	20250328	122900	103058705	4082	4082	4082	4082	4
420	20250328	122800	103042377	4080	4080	4080	4080	0
421	20250328	122700	103042377	4080	4080	4080	4080	0
422	20250328	122600	103042377	4080	4080	4080	4080	77
423	20250328	122500	102728217	4080	4080	4080	4080	105
424	20250328	122400	102299817	4080	4080	4080	4080	0
425	20250328	122300	102299817	4080	4080	4080	4080	0
426	20250328	122200	102299817	4080	4080	4080	4080	0
427	20250328	122100	102299817	4080	4080	4080	4080	8
428	20250328	122000	102267177	4075	4075	4075	4075	0
429	20250328	121900	102267177	4075	4075	4075	4075	4
430	20250328	121800	102250877	4075	4075	4075	4075	0
431	20250328	121700	102250877	4075	4075	4075	4075	0
432	20250328	121600	102250877	4075	4075	4075	4075	1
433	20250328	121500	102246802	4075	4075	4075	4075	0
434	20250328	121400	102246802	4075	4075	4075	4075	0
435	20250328	121300	102246802	4075	4075	4075	4075	0
436	20250328	121200	102246802	4075	4075	4075	4075	0
437	20250328	121100	102246802	4075	4075	4075	4075	0
438	20250328	121000	102246802	4075	4075	4075	4075	10
439	20250328	120900	102206052	4075	4075	4075	4075	3
440	20250328	120800	102193827	4075	4075	4075	4075	100
441	20250328	120700	101786327	4075	4075	4075	4075	220
442	20250328	120600	100889827	4080	4080	4080	4080	623
443	20250328	120500	98347987	4085	4085	4085	4085	2
444	20250328	120400	98339817	4085	4090	4090	4085	51
445	20250328	120300	98131252	4085	4085	4085	4085	1
446	20250328	120200	98127167	4090	4090	4090	4090	0
447	20250328	120100	98127167	4090	4090	4090	4090	0
448	20250328	120000	98127167	4090	4085	4090	4085	592
449	20250328	115900	95708837	4090	4090	4090	4090	0
450	20250328	115800	95708837	4090	4090	4090	4090	2
451	20250328	115700	95700657	4085	4085	4085	4085	0
452	20250328	115600	95700657	4085	4085	4085	4085	0
453	20250328	115500	95700657	4085	4085	4085	4085	1
454	20250328	115400	95696572	4085	4085	4085	4085	0
455	20250328	115300	95696572	4085	4085	4085	4085	24
456	20250328	115200	95598532	4085	4085	4085	4085	123
457	20250328	115100	95096077	4085	4085	4085	4085	0
458	20250328	115000	95096077	4085	4085	4085	4085	0
459	20250328	114900	95096077	4085	4085	4085	4085	4
460	20250328	114800	95079737	4085	4085	4085	4085	0
461	20250328	114700	95079737	4085	4085	4085	4085	0
462	20250328	114600	95079737	4085	4085	4085	4085	1
463	20250328	114500	95075652	4085	4085	4085	4085	1
464	20250328	114400	95071567	4085	4085	4085	4085	0
465	20250328	114300	95071567	4085	4085	4085	4085	1
466	20250328	114200	95067482	4090	4090	4090	4090	0
467	20250328	114100	95067482	4090	4090	4090	4090	0
468	20250328	114000	95067482	4090	4090	4090	4090	0
469	20250328	113900	95067482	4090	4090	4090	4090	0
470	20250328	113800	95067482	4090	4090	4090	4090	96
471	20250328	113700	94674842	4100	4100	4100	4100	0
472	20250328	113600	94674842	4100	4100	4100	4100	0
473	20250328	113500	94674842	4100	4100	4100	4100	0
474	20250328	113400	94674842	4100	4100	4100	4100	0
475	20250328	113300	94674842	4100	4100	4100	4100	0
476	20250328	113200	94674842	4100	4100	4100	4100	0
477	20250328	113100	94674842	4100	4100	4100	4100	0
478	20250328	113000	94674842	4100	4100	4100	4100	0
479	20250328	112900	94674842	4100	4100	4100	4100	0
480	20250328	112800	94674842	4100	4100	4100	4100	0
481	20250328	112700	94674842	4100	4100	4100	4100	0
482	20250328	112600	94674842	4100	4100	4100	4100	0
483	20250328	112500	94674842	4100	4100	4100	4100	0
484	20250328	112400	94674842	4100	4100	4100	4090	404
485	20250328	112300	93022442	4095	4095	4095	4095	0
486	20250328	112200	93022442	4095	4095	4095	4095	0
487	20250328	112100	93022442	4095	4095	4095	4095	0
488	20250328	112000	93022442	4095	4095	4095	4095	0
489	20250328	111900	93022442	4095	4090	4095	4090	13
490	20250328	111800	92969257	4100	4100	4100	4100	20
491	20250328	111700	92887257	4100	4100	4100	4100	3
492	20250328	111600	92874957	4100	4100	4100	4100	1
493	20250328	111500	92870857	4110	4110	4110	4110	0
494	20250328	111400	92870857	4110	4110	4110	4110	0
495	20250328	111300	92870857	4110	4110	4110	4110	0
496	20250328	111200	92870857	4110	4110	4110	4110	0
497	20250328	111100	92870857	4110	4110	4110	4110	0
498	20250328	111000	92870857	4110	4110	4110	4110	0
499	20250328	110900	92870857	4110	4090	4110	4090	10
500	20250328	110800	92829922	4085	4085	4085	4085	0
501	20250328	110700	92829922	4085	4085	4085	4085	0
502	20250328	110600	92829922	4085	4085	4085	4085	1
503	20250328	110500	92825837	4085	4085	4085	4085	0
504	20250328	110400	92825837	4085	4085	4085	4085	0
505	20250328	110300	92825837	4085	4085	4085	4085	25
506	20250328	110200	92723712	4085	4085	4085	4085	0
507	20250328	110100	92723712	4085	4085	4085	4085	1
508	20250328	110000	92719627	4115	4115	4115	4115	0
509	20250328	105900	92719627	4115	4115	4115	4115	0
510	20250328	105800	92719627	4115	4105	4115	4105	600
511	20250328	105700	90254092	4105	4105	4105	4105	0
512	20250328	105600	90254092	4105	4105	4105	4105	0
513	20250328	105500	90254092	4105	4105	4105	4105	1
514	20250328	105400	90249987	4105	4105	4105	4105	300
515	20250328	105300	89018487	4105	4105	4105	4105	0
516	20250328	105200	89018487	4105	4105	4105	4105	20
517	20250328	105100	88936387	4105	4105	4105	4105	0
518	20250328	105000	88936387	4105	4100	4105	4100	150
519	20250328	104900	88320657	4105	4105	4105	4105	0
520	20250328	104800	88320657	4105	4105	4105	4105	0
521	20250328	104700	88320657	4105	4105	4105	4105	0
522	20250328	104600	88320657	4105	4105	4105	4105	1
523	20250328	104500	88316552	4085	4085	4085	4085	1
524	20250328	104400	88312467	4100	4100	4100	4100	0
525	20250328	104300	88312467	4100	4100	4100	4100	0
526	20250328	104200	88312467	4100	4100	4100	4100	0
527	20250328	104100	88312467	4100	4100	4100	4100	3
528	20250328	104000	88300167	4105	4105	4105	4105	0
529	20250328	103900	88300167	4105	4105	4105	4105	0
530	20250328	103800	88300167	4105	4105	4105	4105	0
531	20250328	103700	88300167	4105	4105	4105	4105	0
532	20250328	103600	88300167	4105	4105	4105	4105	1
533	20250328	103500	88296062	4080	4080	4080	4080	204
534	20250328	103400	87463742	4095	4095	4095	4095	0
535	20250328	103300	87463742	4095	4095	4095	4095	104
536	20250328	103200	87037862	4080	4080	4080	4080	5099
537	20250328	103100	66233942	4100	4100	4100	4100	0
538	20250328	103000	66233942	4100	4100	4100	4100	0
539	20250328	102900	66233942	4100	4100	4100	4100	0
540	20250328	102800	66233942	4100	4100	4100	4100	1
541	20250328	102700	66229842	4080	4080	4080	4080	1
542	20250328	102600	66225762	4080	4080	4080	4080	23
543	20250328	102500	66131922	4110	4110	4110	4110	0
544	20250328	102400	66131922	4110	4110	4110	4110	0
545	20250328	102300	66131922	4110	4110	4110	4110	0
546	20250328	102200	66131922	4110	4110	4110	4110	0
547	20250328	102100	66131922	4110	4110	4110	4110	0
548	20250328	102000	66131922	4110	4110	4110	4110	111
549	20250328	101900	65675712	4110	4105	4110	4105	58
550	20250328	101800	65437347	4105	4105	4105	4105	9
551	20250328	101700	65400402	4105	4105	4105	4105	0
552	20250328	101600	65400402	4105	4105	4105	4105	200
553	20250328	101500	64579402	4080	4080	4080	4080	1
554	20250328	101400	64575322	4100	4100	4100	4100	0
555	20250328	101300	64575322	4100	4100	4100	4100	509
556	20250328	101200	62488422	4095	4090	4095	4090	187
557	20250328	101100	61722672	4090	4080	4090	4080	27
558	20250328	101000	61612492	4080	4085	4085	4080	125
559	20250328	100900	61102327	4085	4082	4085	4082	11
560	20250328	100800	61057407	4082	4082	4082	4082	0
561	20250328	100700	61057407	4082	4082	4082	4082	0
562	20250328	100600	61057407	4082	4082	4082	4082	3
563	20250328	100500	61045161	4082	4082	4082	4082	23
564	20250328	100400	60951275	4070	4075	4075	4070	120
565	20250328	100300	60462865	4070	4070	4070	4070	612
566	20250328	100200	57972025	4080	4075	4090	4075	3041
567	20250328	100100	45579675	4070	4070	4070	4070	0
568	20250328	100000	45579675	4070	4075	4075	4070	600
569	20250328	095900	43137665	4090	4090	4090	4090	0
570	20250328	095800	43137665	4090	4090	4090	4090	20
571	20250328	095700	43055865	4090	4090	4090	4090	20
572	20250328	095600	42974065	4080	4080	4080	4080	86
573	20250328	095500	42623185	4070	4070	4070	4070	0
574	20250328	095400	42623185	4070	4070	4070	4070	0
575	20250328	095300	42623185	4070	4075	4075	4070	926
576	20250328	095200	38853350	4080	4080	4080	4080	0
577	20250328	095100	38853350	4080	4080	4080	4080	0
578	20250328	095000	38853350	4080	4080	4080	4080	0
579	20250328	094900	38853350	4080	4080	4080	4080	2
580	20250328	094800	38845190	4085	4085	4085	4085	0
581	20250328	094700	38845190	4085	4085	4085	4085	5
582	20250328	094600	38824765	4085	4085	4085	4085	0
583	20250328	094500	38824765	4085	4085	4085	4075	15
584	20250328	094400	38763550	4075	4075	4075	4075	0
585	20250328	094300	38763550	4075	4075	4075	4075	1
586	20250328	094200	38759475	4095	4095	4095	4095	0
587	20250328	094100	38759475	4095	4095	4095	4095	0
588	20250328	094000	38759475	4095	4095	4095	4095	0
589	20250328	093900	38759475	4095	4095	4095	4095	0
590	20250328	093800	38759475	4095	4095	4095	4095	1
591	20250328	093700	38755380	4070	4070	4070	4070	0
592	20250328	093600	38755380	4070	4070	4070	4070	204
593	20250328	093500	37925100	4070	4070	4070	4070	0
594	20250328	093400	37925100	4070	4070	4070	4070	0
595	20250328	093300	37925100	4070	4070	4070	4070	220
596	20250328	093200	37029700	4070	4070	4070	4070	0
597	20250328	093100	37029700	4070	4100	4100	4070	2
598	20250328	093000	37021530	4075	4075	4075	4075	505
599	20250328	092900	34963655	4115	4115	4115	4115	0
600	20250328	092800	34963655	4115	4115	4115	4115	0
601	20250328	092700	34963655	4115	4115	4115	4115	0
602	20250328	092600	34963655	4115	4115	4115	4115	0
603	20250328	092500	34963655	4115	4115	4115	4115	0
604	20250328	092400	34963655	4115	4115	4115	4115	0
605	20250328	092300	34963655	4115	4115	4115	4115	0
606	20250328	092200	34963655	4115	4115	4115	4115	0
607	20250328	092100	34963655	4115	4115	4115	4115	14
608	20250328	092000	34906045	4070	4070	4070	4070	0
609	20250328	091900	34906045	4070	4065	4070	4065	860
610	20250328	091800	31405880	4070	4070	4070	4070	5
611	20250328	091700	31385530	4070	4070	4070	4070	71
612	20250328	091600	31096560	4055	4055	4055	4055	1
613	20250328	091500	31092505	4050	4050	4050	4050	0
614	20250328	091400	31092505	4050	4050	4050	4050	0
615	20250328	091300	31092505	4050	4050	4050	4050	0
616	20250328	091200	31092505	4050	4050	4050	4050	0
617	20250328	091100	31092505	4050	4060	4060	4050	294
618	20250328	091000	29900780	4055	4065	4065	4055	1032
619	20250328	090900	25713800	4060	4060	4060	4060	250
620	20250328	090800	24698800	4075	4060	4075	4060	240
621	20250328	090700	23720950	4060	4060	4060	4060	1098
622	20250328	090600	19263070	4060	4090	4090	4060	480
623	20250328	090500	17310275	4070	4090	4090	4070	921
624	20250328	090400	13560575	4085	4090	4090	4085	2481
625	20250328	090300	3413475	4090	4090	4090	4090	80
626	20250328	090200	3086275	4090	4105	4105	4090	555
627	20250328	090100	816250	4110	4110	4110	4110	34
628	20250328	090000	676510	4125	4125	4125	4125	163