KissMeData/058730/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	193900	913382470	2850	2850	2850	2850	3242
3	20250328	193800	913382470	2850	2850	2850	2850	0
4	20250328	193700	913382470	2850	2850	2850	2850	0
5	20250328	193600	913382470	2850	2850	2850	2850	0
6	20250328	193500	913382470	2850	2850	2850	2850	0
7	20250328	193400	913382470	2850	2850	2850	2850	0
8	20250328	193300	913382470	2850	2850	2850	2850	0
9	20250328	193200	913382470	2850	2850	2850	2850	0
10	20250328	193100	913382470	2850	2850	2850	2850	0
11	20250328	193000	913382470	2850	2850	2850	2850	0
12	20250328	192900	913382470	2850	2850	2850	2850	0
13	20250328	192800	913382470	2850	2850	2850	2850	0
14	20250328	192700	913382470	2850	2850	2850	2850	0
15	20250328	192600	913382470	2850	2850	2850	2850	0
16	20250328	192500	913382470	2850	2850	2850	2850	0
17	20250328	192400	913382470	2850	2850	2850	2850	0
18	20250328	192300	913382470	2850	2850	2850	2850	0
19	20250328	192200	913382470	2850	2850	2850	2850	0
20	20250328	192100	913382470	2850	2850	2850	2850	0
21	20250328	192000	913382470	2850	2850	2850	2850	0
22	20250328	191900	913382470	2850	2850	2850	2850	0
23	20250328	191800	913382470	2850	2850	2850	2850	0
24	20250328	191700	913382470	2850	2850	2850	2850	0
25	20250328	191600	913382470	2850	2850	2850	2850	0
26	20250328	191500	913382470	2850	2850	2850	2850	0
27	20250328	191400	913382470	2850	2850	2850	2850	0
28	20250328	191300	913382470	2850	2850	2850	2850	0
29	20250328	191200	913382470	2850	2850	2850	2850	0
30	20250328	191100	913382470	2850	2850	2850	2850	0
31	20250328	191000	913382470	2850	2850	2850	2850	0
32	20250328	190900	913382470	2850	2850	2850	2850	3242
33	20250328	190800	913382470	2850	2850	2850	2850	0
34	20250328	190700	913382470	2850	2850	2850	2850	0
35	20250328	190600	913382470	2850	2850	2850	2850	0
36	20250328	190500	913382470	2850	2850	2850	2850	0
37	20250328	190400	913382470	2850	2850	2850	2850	0
38	20250328	190300	913382470	2850	2850	2850	2850	0
39	20250328	190200	913382470	2850	2850	2850	2850	0
40	20250328	190100	913382470	2850	2850	2850	2850	0
41	20250328	190000	913382470	2850	2850	2850	2850	0
42	20250328	185900	913382470	2850	2850	2850	2850	0
43	20250328	185800	913382470	2850	2850	2850	2850	0
44	20250328	185700	913382470	2850	2850	2850	2850	0
45	20250328	185600	913382470	2850	2850	2850	2850	0
46	20250328	185500	913382470	2850	2850	2850	2850	0
47	20250328	185400	913382470	2850	2850	2850	2850	0
48	20250328	185300	913382470	2850	2850	2850	2850	0
49	20250328	185200	913382470	2850	2850	2850	2850	0
50	20250328	185100	913382470	2850	2850	2850	2850	0
51	20250328	185000	913382470	2850	2850	2850	2850	0
52	20250328	184900	913382470	2850	2850	2850	2850	0
53	20250328	184800	913382470	2850	2850	2850	2850	0
54	20250328	184700	913382470	2850	2850	2850	2850	0
55	20250328	184600	913382470	2850	2850	2850	2850	0
56	20250328	184500	913382470	2850	2850	2850	2850	0
57	20250328	184400	913382470	2850	2850	2850	2850	0
58	20250328	184300	913382470	2850	2850	2850	2850	0
59	20250328	184200	913382470	2850	2850	2850	2850	0
60	20250328	184100	913382470	2850	2850	2850	2850	0
61	20250328	184000	913382470	2850	2850	2850	2850	0
62	20250328	183900	913382470	2850	2850	2850	2850	3242
63	20250328	183800	913382470	2850	2850	2850	2850	0
64	20250328	183700	913382470	2850	2850	2850	2850	0
65	20250328	183600	913382470	2850	2850	2850	2850	0
66	20250328	183500	913382470	2850	2850	2850	2850	0
67	20250328	183400	913382470	2850	2850	2850	2850	0
68	20250328	183300	913382470	2850	2850	2850	2850	0
69	20250328	183200	913382470	2850	2850	2850	2850	0
70	20250328	183100	913382470	2850	2850	2850	2850	0
71	20250328	183000	913382470	2850	2850	2850	2850	0
72	20250328	182900	913382470	2850	2850	2850	2850	0
73	20250328	182800	913382470	2850	2850	2850	2850	0
74	20250328	182700	913382470	2850	2850	2850	2850	0
75	20250328	182600	913382470	2850	2850	2850	2850	0
76	20250328	182500	913382470	2850	2850	2850	2850	0
77	20250328	182400	913382470	2850	2850	2850	2850	0
78	20250328	182300	913382470	2850	2850	2850	2850	0
79	20250328	182200	913382470	2850	2850	2850	2850	0
80	20250328	182100	913382470	2850	2850	2850	2850	0
81	20250328	182000	913382470	2850	2850	2850	2850	0
82	20250328	181900	913382470	2850	2850	2850	2850	0
83	20250328	181800	913382470	2850	2850	2850	2850	0
84	20250328	181700	913382470	2850	2850	2850	2850	0
85	20250328	181600	913382470	2850	2850	2850	2850	0
86	20250328	181500	913382470	2850	2850	2850	2850	0
87	20250328	181400	913382470	2850	2850	2850	2850	0
88	20250328	181300	913382470	2850	2850	2850	2850	0
89	20250328	181200	913382470	2850	2850	2850	2850	0
90	20250328	181100	913382470	2850	2850	2850	2850	0
91	20250328	181000	913382470	2850	2850	2850	2850	0
92	20250328	180900	913382470	2850	2850	2850	2850	3242
93	20250328	180800	913382470	2850	2850	2850	2850	0
94	20250328	180700	913382470	2850	2850	2850	2850	0
95	20250328	180600	913382470	2850	2850	2850	2850	0
96	20250328	180500	913382470	2850	2850	2850	2850	0
97	20250328	180400	913382470	2850	2850	2850	2850	0
98	20250328	180300	913382470	2850	2850	2850	2850	0
99	20250328	180200	913382470	2850	2850	2850	2850	0
100	20250328	180100	913382470	2850	2850	2850	2850	0
101	20250328	180000	913382470	2850	2850	2850	2850	0
102	20250328	175900	913382470	2850	2850	2850	2850	0
103	20250328	175800	913382470	2850	2850	2850	2850	0
104	20250328	175700	913382470	2850	2850	2850	2850	0
105	20250328	175600	913382470	2850	2850	2850	2850	0
106	20250328	175500	913382470	2850	2850	2850	2850	0
107	20250328	175400	913382470	2850	2850	2850	2850	0
108	20250328	175300	913382470	2850	2850	2850	2850	0
109	20250328	175200	913382470	2850	2850	2850	2850	0
110	20250328	175100	913382470	2850	2850	2850	2850	0
111	20250328	175000	913382470	2850	2850	2850	2850	0
112	20250328	174900	913382470	2850	2850	2850	2850	0
113	20250328	174800	913382470	2850	2850	2850	2850	0
114	20250328	174700	913382470	2850	2850	2850	2850	0
115	20250328	174600	913382470	2850	2850	2850	2850	0
116	20250328	174500	913382470	2850	2850	2850	2850	0
117	20250328	174400	913382470	2850	2850	2850	2850	0
118	20250328	174300	913382470	2850	2850	2850	2850	0
119	20250328	174200	913382470	2850	2850	2850	2850	0
120	20250328	174100	913382470	2850	2850	2850	2850	0
121	20250328	174000	913382470	2850	2850	2850	2850	0
122	20250328	173900	913382470	2850	2850	2850	2850	3242
123	20250328	173800	913382470	2850	2850	2850	2850	0
124	20250328	173700	913382470	2850	2850	2850	2850	0
125	20250328	173600	913382470	2850	2850	2850	2850	0
126	20250328	173500	913382470	2850	2850	2850	2850	0
127	20250328	173400	913382470	2850	2850	2850	2850	0
128	20250328	173300	913382470	2850	2850	2850	2850	0
129	20250328	173200	913382470	2850	2850	2850	2850	0
130	20250328	173100	913382470	2850	2850	2850	2850	0
131	20250328	173000	913382470	2850	2850	2850	2850	0
132	20250328	172900	913382470	2850	2850	2850	2850	0
133	20250328	172800	913382470	2850	2850	2850	2850	0
134	20250328	172700	913382470	2850	2850	2850	2850	0
135	20250328	172600	913382470	2850	2850	2850	2850	0
136	20250328	172500	913382470	2850	2850	2850	2850	0
137	20250328	172400	913382470	2850	2850	2850	2850	0
138	20250328	172300	913382470	2850	2850	2850	2850	0
139	20250328	172200	913382470	2850	2850	2850	2850	0
140	20250328	172100	913382470	2850	2850	2850	2850	0
141	20250328	172000	913382470	2850	2850	2850	2850	0
142	20250328	171900	913382470	2850	2850	2850	2850	0
143	20250328	171800	913382470	2850	2850	2850	2850	0
144	20250328	171700	913382470	2850	2850	2850	2850	0
145	20250328	171600	913382470	2850	2850	2850	2850	0
146	20250328	171500	913382470	2850	2850	2850	2850	0
147	20250328	171400	913382470	2850	2850	2850	2850	0
148	20250328	171300	913382470	2850	2850	2850	2850	0
149	20250328	171200	913382470	2850	2850	2850	2850	0
150	20250328	171100	913382470	2850	2850	2850	2850	0
151	20250328	171000	913382470	2850	2850	2850	2850	0
152	20250328	170900	913382470	2850	2850	2850	2850	3242
153	20250328	170800	913382470	2850	2850	2850	2850	0
154	20250328	170700	913382470	2850	2850	2850	2850	0
155	20250328	170600	913382470	2850	2850	2850	2850	0
156	20250328	170500	913382470	2850	2850	2850	2850	0
157	20250328	170400	913382470	2850	2850	2850	2850	0
158	20250328	170300	913382470	2850	2850	2850	2850	0
159	20250328	170200	913382470	2850	2850	2850	2850	0
160	20250328	170100	913382470	2850	2850	2850	2850	0
161	20250328	170000	913382470	2850	2850	2850	2850	0
162	20250328	165900	913382470	2850	2850	2850	2850	0
163	20250328	165800	913382470	2850	2850	2850	2850	0
164	20250328	165700	913382470	2850	2850	2850	2850	0
165	20250328	165600	913382470	2850	2850	2850	2850	0
166	20250328	165500	913382470	2850	2850	2850	2850	0
167	20250328	165400	913382470	2850	2850	2850	2850	0
168	20250328	165300	913382470	2850	2850	2850	2850	0
169	20250328	165200	913382470	2850	2850	2850	2850	0
170	20250328	165100	913382470	2850	2850	2850	2850	0
171	20250328	165000	913382470	2850	2850	2850	2850	0
172	20250328	164900	913382470	2850	2850	2850	2850	0
173	20250328	164800	913382470	2850	2850	2850	2850	0
174	20250328	164700	913382470	2850	2850	2850	2850	0
175	20250328	164600	913382470	2850	2850	2850	2850	0
176	20250328	164500	913382470	2850	2850	2850	2850	0
177	20250328	164400	913382470	2850	2850	2850	2850	0
178	20250328	164300	913382470	2850	2850	2850	2850	0
179	20250328	164200	913382470	2850	2850	2850	2850	0
180	20250328	164100	913382470	2850	2850	2850	2850	0
181	20250328	164000	913382470	2850	2850	2850	2850	0
182	20250328	163900	913382470	2850	2850	2850	2850	3242
183	20250328	163800	913382470	2850	2850	2850	2850	0
184	20250328	163700	913382470	2850	2850	2850	2850	0
185	20250328	163600	913382470	2850	2850	2850	2850	0
186	20250328	163500	913382470	2850	2850	2850	2850	0
187	20250328	163400	913382470	2850	2850	2850	2850	0
188	20250328	163300	913382470	2850	2850	2850	2850	0
189	20250328	163200	913382470	2850	2850	2850	2850	0
190	20250328	163100	913382470	2850	2850	2850	2850	0
191	20250328	163000	913382470	2850	2850	2850	2850	0
192	20250328	162900	913382470	2850	2850	2850	2850	0
193	20250328	162800	913382470	2850	2850	2850	2850	0
194	20250328	162700	913382470	2850	2850	2850	2850	0
195	20250328	162600	913382470	2850	2850	2850	2850	0
196	20250328	162500	913382470	2850	2850	2850	2850	0
197	20250328	162400	913382470	2850	2850	2850	2850	0
198	20250328	162300	913382470	2850	2850	2850	2850	0
199	20250328	162200	913382470	2850	2850	2850	2850	0
200	20250328	162100	913382470	2850	2850	2850	2850	0
201	20250328	162000	913382470	2850	2850	2850	2850	0
202	20250328	161900	913382470	2850	2850	2850	2850	0
203	20250328	161800	913382470	2850	2850	2850	2850	0
204	20250328	161700	913382470	2850	2850	2850	2850	0
205	20250328	161600	913382470	2850	2850	2850	2850	0
206	20250328	161500	913382470	2850	2850	2850	2850	0
207	20250328	161400	913382470	2850	2850	2850	2850	0
208	20250328	161300	913382470	2850	2850	2850	2850	0
209	20250328	161200	913382470	2850	2850	2850	2850	0
210	20250328	161100	913382470	2850	2850	2850	2850	0
211	20250328	161000	913382470	2850	2850	2850	2850	0
212	20250328	160900	913382470	2850	2850	2850	2850	3242
213	20250328	160800	913382470	2850	2850	2850	2850	0
214	20250328	160700	913382470	2850	2850	2850	2850	0
215	20250328	160600	913382470	2850	2850	2850	2850	0
216	20250328	160500	913382470	2850	2850	2850	2850	0
217	20250328	160400	913382470	2850	2850	2850	2850	0
218	20250328	160300	913382470	2850	2850	2850	2850	0
219	20250328	160200	913382470	2850	2850	2850	2850	0
220	20250328	160100	913382470	2850	2850	2850	2850	0
221	20250328	160000	913382470	2850	2850	2850	2850	0
222	20250328	155900	913382470	2850	2850	2850	2850	0
223	20250328	155800	913382470	2850	2850	2850	2850	0
224	20250328	155700	913382470	2850	2850	2850	2850	0
225	20250328	155600	913382470	2850	2850	2850	2850	0
226	20250328	155500	913382470	2850	2850	2850	2850	0
227	20250328	155400	913382470	2850	2850	2850	2850	0
228	20250328	155300	913382470	2850	2850	2850	2850	0
229	20250328	155200	913382470	2850	2850	2850	2850	0
230	20250328	155100	913382470	2850	2850	2850	2850	0
231	20250328	155000	913382470	2850	2850	2850	2850	0
232	20250328	154900	913382470	2850	2850	2850	2850	0
233	20250328	154800	913382470	2850	2850	2850	2850	0
234	20250328	154700	913382470	2850	2850	2850	2850	0
235	20250328	154600	913382470	2850	2850	2850	2850	0
236	20250328	154500	913382470	2850	2850	2850	2850	0
237	20250328	154400	913382470	2850	2850	2850	2850	0
238	20250328	154300	913382470	2850	2850	2850	2850	0
239	20250328	154200	913382470	2850	2850	2850	2850	0
240	20250328	154100	913382470	2850	2850	2850	2850	0
241	20250328	154000	913382470	2850	2850	2850	2850	0
242	20250328	153900	913382470	2850	2850	2850	2850	3242
243	20250328	153800	913382470	2850	2850	2850	2850	0
244	20250328	153700	913382470	2850	2850	2850	2850	0
245	20250328	153600	913382470	2850	2850	2850	2850	0
246	20250328	153500	913382470	2850	2850	2850	2850	0
247	20250328	153400	913382470	2850	2850	2850	2850	0
248	20250328	153300	913382470	2850	2850	2850	2850	0
249	20250328	153200	913382470	2850	2850	2850	2850	0
250	20250328	153100	913382470	2850	2850	2850	2850	0
251	20250328	153000	913382470	2850	2850	2850	2850	3242
252	20250328	152900	904142770	2860	2860	2860	2860	0
253	20250328	152800	904142770	2860	2860	2860	2860	0
254	20250328	152700	904142770	2860	2860	2860	2860	0
255	20250328	152600	904142770	2860	2860	2860	2860	0
256	20250328	152500	904142770	2860	2860	2860	2860	0
257	20250328	152400	904142770	2860	2860	2860	2860	0
258	20250328	152300	904142770	2860	2860	2860	2860	0
259	20250328	152200	904142770	2860	2860	2860	2860	0
260	20250328	152100	904142770	2860	2860	2860	2860	0
261	20250328	152000	904142770	2860	2860	2860	2860	0
262	20250328	151900	904142770	2860	2860	2860	2860	30
263	20250328	151800	904056970	2860	2860	2860	2860	30
264	20250328	151700	903971170	2860	2855	2860	2855	20
265	20250328	151600	903914020	2860	2860	2860	2860	802
266	20250328	151500	901620300	2855	2865	2865	2855	795
267	20250328	151400	899350565	2855	2855	2855	2855	50
268	20250328	151300	899207815	2865	2860	2865	2855	1165
269	20250328	151200	895881445	2865	2860	2865	2860	956
270	20250328	151100	893146785	2865	2865	2865	2865	10
271	20250328	151000	893118135	2865	2865	2865	2865	110
272	20250328	150900	892802985	2865	2865	2865	2865	30
273	20250328	150800	892717035	2865	2860	2865	2860	86
274	20250328	150700	892471015	2860	2867	2867	2860	1118
275	20250328	150600	889270865	2870	2870	2870	2870	205
276	20250328	150500	888682515	2870	2870	2870	2870	16
277	20250328	150400	888636595	2865	2865	2870	2865	294
278	20250328	150300	887794220	2870	2880	2880	2865	2564
279	20250328	150200	880439005	2900	2900	2900	2900	0
280	20250328	150100	880439005	2900	2900	2900	2900	10
281	20250328	150000	880410005	2875	2880	2880	2875	992
282	20250328	145900	877554740	2895	2895	2895	2895	33
283	20250328	145800	877459205	2910	2895	2910	2895	565
284	20250328	145700	875823230	2915	2915	2915	2915	50
285	20250328	145600	875677480	2915	2915	2915	2915	0
286	20250328	145500	875677480	2915	2915	2915	2915	0
287	20250328	145400	875677480	2915	2900	2915	2900	230
288	20250328	145300	875010170	2905	2905	2905	2905	0
289	20250328	145200	875010170	2905	2905	2905	2905	203
290	20250328	145100	874420455	2905	2905	2905	2905	280
291	20250328	145000	873607055	2930	2905	2930	2905	2000
292	20250328	144900	867751535	2905	2925	2930	2900	528
293	20250328	144800	866218960	2900	2900	2900	2900	0
294	20250328	144700	866218960	2900	2910	2935	2900	2021
295	20250328	144600	860308080	2920	2895	2920	2895	290
296	20250328	144500	859468280	2915	2895	2915	2880	4490
297	20250328	144400	846423840	2895	2895	2895	2895	0
298	20250328	144300	846423840	2895	2895	2895	2895	0
299	20250328	144200	846423840	2895	2895	2895	2895	0
300	20250328	144100	846423840	2895	2895	2895	2895	0
301	20250328	144000	846423840	2895	2895	2895	2895	189
302	20250328	143900	845876685	2895	2895	2895	2895	1
303	20250328	143800	845873790	2875	2880	2880	2875	350
304	20250328	143700	844866540	2880	2880	2880	2880	0
305	20250328	143600	844866540	2880	2880	2880	2880	151
306	20250328	143500	844431660	2880	2880	2880	2880	0
307	20250328	143400	844431660	2880	2880	2880	2880	49
308	20250328	143300	844290540	2880	2880	2880	2880	307
309	20250328	143200	843406380	2880	2880	2880	2880	0
310	20250328	143100	843406380	2880	2880	2880	2880	0
311	20250328	143000	843406380	2880	2880	2880	2880	293
312	20250328	142900	842562540	2880	2880	2880	2880	2
313	20250328	142800	842556780	2900	2900	2900	2900	0
314	20250328	142700	842556780	2900	2900	2900	2900	189
315	20250328	142600	842008680	2905	2905	2905	2905	0
316	20250328	142500	842008680	2905	2880	2905	2880	1096
317	20250328	142400	838852175	2885	2885	2885	2885	92
318	20250328	142300	838586755	2910	2910	2910	2910	0
319	20250328	142200	838586755	2910	2910	2910	2910	0
320	20250328	142100	838586755	2910	2910	2910	2910	0
321	20250328	142000	838586755	2910	2885	2910	2885	249
322	20250328	141900	837864065	2885	2905	2905	2885	461
323	20250328	141800	836530080	2885	2885	2885	2885	85
324	20250328	141700	836284855	2905	2905	2905	2905	0
325	20250328	141600	836284855	2905	2905	2905	2905	0
326	20250328	141500	836284855	2905	2905	2905	2905	1
327	20250328	141400	836281950	2885	2895	2910	2885	549
328	20250328	141300	834695595	2885	2885	2885	2885	0
329	20250328	141200	834695595	2885	2885	2885	2885	0
330	20250328	141100	834695595	2885	2885	2885	2885	0
331	20250328	141000	834695595	2885	2885	2885	2885	0
332	20250328	140900	834695595	2885	2885	2885	2885	0
333	20250328	140800	834695595	2885	2895	2895	2885	191
334	20250328	140700	834142670	2900	2900	2900	2900	0
335	20250328	140600	834142670	2900	2900	2900	2900	0
336	20250328	140500	834142670	2900	2900	2900	2900	1000
337	20250328	140400	831242670	2890	2890	2890	2890	10
338	20250328	140300	831213770	2910	2910	2910	2910	0
339	20250328	140200	831213770	2910	2910	2910	2910	0
340	20250328	140100	831213770	2910	2900	2910	2900	388
341	20250328	140000	830086690	2900	2885	2900	2885	1787
342	20250328	135900	824911065	2885	2885	2885	2885	347
343	20250328	135800	823909970	2865	2865	2865	2865	214
344	20250328	135700	823296860	2855	2855	2855	2855	0
345	20250328	135600	823296860	2855	2855	2855	2855	0
346	20250328	135500	823296860	2855	2855	2855	2850	2214
347	20250328	135400	816980875	2855	2860	2860	2855	1066
348	20250328	135300	813932365	2865	2870	2870	2865	428
349	20250328	135200	812706095	2865	2865	2865	2865	1028
350	20250328	135100	809760875	2890	2890	2890	2890	0
351	20250328	135000	809760875	2890	2890	2890	2890	0
352	20250328	134900	809760875	2890	2890	2890	2890	189
353	20250328	134800	809214665	2865	2865	2865	2865	0
354	20250328	134700	809214665	2865	2865	2865	2865	50
355	20250328	134600	809071415	2875	2875	2875	2875	50
356	20250328	134500	808927665	2865	2865	2865	2865	0
357	20250328	134400	808927665	2865	2865	2865	2865	500
358	20250328	134300	807495165	2870	2890	2890	2870	744
359	20250328	134200	805352965	2890	2890	2890	2890	188
360	20250328	134100	804809645	2885	2885	2885	2885	0
361	20250328	134000	804809645	2885	2885	2885	2885	2
362	20250328	133900	804803875	2855	2855	2855	2855	0
363	20250328	133800	804803875	2855	2870	2870	2850	9624
364	20250328	133700	777298145	2875	2890	2890	2875	2117
365	20250328	133600	771196200	2910	2905	2910	2905	189
366	20250328	133500	770646275	2910	2910	2910	2910	0
367	20250328	133400	770646275	2910	2905	2910	2905	200
368	20250328	133300	770064965	2890	2890	2890	2890	300
369	20250328	133200	769197965	2890	2890	2890	2890	4482
370	20250328	133100	756244985	2895	2915	2915	2895	2963
371	20250328	133000	747644030	2920	2920	2920	2920	189
372	20250328	132900	747092150	2915	2915	2915	2915	1
373	20250328	132800	747089235	2920	2920	2920	2920	0
374	20250328	132700	747089235	2920	2920	2920	2920	1
375	20250328	132600	747086315	2920	2910	2920	2910	28
376	20250328	132500	747004565	2925	2910	2925	2900	2122
377	20250328	132400	740835450	2915	2925	2925	2915	2047
378	20250328	132300	734861115	2960	2915	2965	2895	9944
379	20250328	132200	705533205	2900	2900	2900	2900	500
380	20250328	132100	704083205	2900	2900	2900	2900	0
381	20250328	132000	704083205	2900	2900	2900	2900	500
382	20250328	131900	702633205	2925	2925	2925	2925	0
383	20250328	131800	702633205	2925	2925	2925	2925	0
384	20250328	131700	702633205	2925	2915	2925	2915	189
385	20250328	131600	702080770	2900	2900	2900	2900	0
386	20250328	131500	702080770	2900	2905	2905	2900	3000
387	20250328	131400	693374670	2905	2925	2925	2905	557
388	20250328	131300	691755075	2920	2920	2920	2920	220
389	20250328	131200	691112675	2925	2925	2925	2925	0
390	20250328	131100	691112675	2925	2920	2925	2920	189
391	20250328	131000	690560080	2920	2922	2922	2920	142
392	20250328	130900	690145240	2925	2925	2925	2925	0
393	20250328	130800	690145240	2925	2925	2925	2925	0
394	20250328	130700	690145240	2925	2925	2925	2925	1372
395	20250328	130600	686132140	2925	2925	2925	2925	0
396	20250328	130500	686132140	2925	2925	2925	2925	130
397	20250328	130400	685751890	2930	2930	2930	2930	188
398	20250328	130300	685201050	2930	2930	2930	2930	0
399	20250328	130200	685201050	2930	2930	2930	2930	0
400	20250328	130100	685201050	2930	2930	2930	2930	0
401	20250328	130000	685201050	2930	2925	2930	2925	126
402	20250328	125900	684832495	2930	2925	2930	2925	1375
403	20250328	125800	680810610	2920	2915	2920	2915	689
404	20250328	125700	678801115	2920	2915	2920	2915	893
405	20250328	125600	676197555	2920	2920	2920	2920	0
406	20250328	125500	676197555	2920	2920	2920	2920	0
407	20250328	125400	676197555	2920	2920	2920	2920	0
408	20250328	125300	676197555	2920	2920	2920	2920	0
409	20250328	125200	676197555	2920	2900	2920	2900	189
410	20250328	125100	675648615	2900	2900	2900	2900	865
411	20250328	125000	673140115	2900	2905	2905	2900	1024
412	20250328	124900	670169195	2925	2925	2925	2925	0
413	20250328	124800	670169195	2925	2925	2925	2925	0
414	20250328	124700	670169195	2925	2925	2925	2925	0
415	20250328	124600	670169195	2925	2925	2925	2925	0
416	20250328	124500	670169195	2925	2925	2925	2925	189
417	20250328	124400	669616370	2925	2925	2925	2925	0
418	20250328	124300	669616370	2925	2925	2925	2925	18
419	20250328	124200	669563720	2930	2930	2930	2930	0
420	20250328	124100	669563720	2930	2930	2930	2930	0
421	20250328	124000	669563720	2930	2930	2930	2930	0
422	20250328	123900	669563720	2930	2930	2930	2930	188
423	20250328	123800	669012880	2930	2930	2930	2930	1
424	20250328	123700	669009950	2910	2910	2910	2910	270
425	20250328	123600	668224250	2930	2915	2930	2910	91
426	20250328	123500	667958910	2920	2920	2920	2920	173
427	20250328	123400	667453750	2930	2930	2930	2930	0
428	20250328	123300	667453750	2930	2930	2930	2930	189
429	20250328	123200	666899980	2930	2930	2930	2930	1
430	20250328	123100	666897050	2930	2930	2930	2930	0
431	20250328	123000	666897050	2930	2930	2930	2930	0
432	20250328	122900	666897050	2930	2925	2930	2925	1090
433	20250328	122800	663704900	2930	2930	2930	2930	0
434	20250328	122700	663704900	2930	2930	2930	2930	0
435	20250328	122600	663704900	2930	2925	2930	2925	199
436	20250328	122500	663122735	2925	2925	2925	2925	50
437	20250328	122400	662976485	2925	2925	2925	2925	0
438	20250328	122300	662976485	2925	2905	2925	2905	368
439	20250328	122200	661906005	2910	2910	2910	2910	34
440	20250328	122100	661807065	2925	2925	2925	2925	0
441	20250328	122000	661807065	2925	2925	2925	2925	188
442	20250328	121900	661257165	2910	2910	2910	2910	1000
443	20250328	121800	658347165	2910	2910	2910	2910	0
444	20250328	121700	658347165	2910	2910	2910	2910	7
445	20250328	121600	658326795	2930	2930	2930	2930	0
446	20250328	121500	658326795	2930	2930	2930	2930	0
447	20250328	121400	658326795	2930	2930	2930	2930	189
448	20250328	121300	657773025	2930	2930	2930	2930	0
449	20250328	121200	657773025	2930	2930	2930	2930	0
450	20250328	121100	657773025	2930	2930	2930	2930	1
451	20250328	121000	657770095	2930	2930	2930	2930	0
452	20250328	120900	657770095	2930	2930	2930	2930	0
453	20250328	120800	657770095	2930	2930	2930	2930	0
454	20250328	120700	657770095	2930	2925	2930	2925	1944
455	20250328	120600	652074295	2925	2925	2925	2925	0
456	20250328	120500	652074295	2925	2925	2925	2925	0
457	20250328	120400	652074295	2925	2925	2925	2925	2
458	20250328	120300	652068445	2920	2920	2920	2920	1000
459	20250328	120200	649148445	2930	2930	2930	2930	0
460	20250328	120100	649148445	2930	2925	2930	2925	188
461	20250328	120000	648598495	2925	2930	2930	2925	843
462	20250328	115900	646128555	2935	2935	2935	2935	0
463	20250328	115800	646128555	2935	2935	2935	2935	0
464	20250328	115700	646128555	2935	2925	2935	2925	60
465	20250328	115600	645952985	2910	2910	2910	2910	68
466	20250328	115500	645755105	2930	2935	2935	2910	202
467	20250328	115400	645162320	2910	2910	2910	2910	400
468	20250328	115300	643998320	2935	2935	2935	2935	0
469	20250328	115200	643998320	2935	2935	2935	2935	0
470	20250328	115100	643998320	2935	2930	2935	2930	2000
471	20250328	115000	638128820	2935	2930	2935	2930	1716
472	20250328	114900	633093765	2915	2915	2915	2915	340
473	20250328	114800	632102665	2935	2920	2935	2920	189
474	20250328	114700	631549020	2920	2920	2920	2920	0
475	20250328	114600	631549020	2920	2920	2920	2920	0
476	20250328	114500	631549020	2920	2920	2920	2920	0
477	20250328	114400	631549020	2920	2920	2920	2920	0
478	20250328	114300	631549020	2920	2920	2920	2920	0
479	20250328	114200	631549020	2920	2920	2920	2920	188
480	20250328	114100	631000060	2925	2920	2925	2920	600
481	20250328	114000	629246290	2910	2910	2910	2910	0
482	20250328	113900	629246290	2910	2910	2910	2910	470
483	20250328	113800	627878590	2920	2920	2920	2920	1
484	20250328	113700	627875670	2920	2920	2920	2920	0
485	20250328	113600	627875670	2920	2920	2920	2920	0
486	20250328	113500	627875670	2920	2920	2920	2920	189
487	20250328	113400	627323790	2915	2920	2920	2915	101
488	20250328	113300	627028875	2920	2920	2920	2920	0
489	20250328	113200	627028875	2920	2920	2920	2920	0
490	20250328	113100	627028875	2920	2920	2920	2920	0
491	20250328	113000	627028875	2920	2920	2920	2920	0
492	20250328	112900	627028875	2920	2920	2920	2920	189
493	20250328	112800	626476995	2910	2915	2915	2910	949
494	20250328	112700	623713905	2935	2935	2935	2935	3
495	20250328	112600	623705100	2935	2915	2935	2910	636
496	20250328	112500	621851060	2935	2935	2935	2935	0
497	20250328	112400	621851060	2935	2935	2935	2935	0
498	20250328	112300	621851060	2935	2935	2935	2935	188
499	20250328	112200	621299280	2935	2930	2935	2930	340
500	20250328	112100	620301620	2935	2935	2935	2935	0
501	20250328	112000	620301620	2935	2935	2935	2935	0
502	20250328	111900	620301620	2935	2935	2935	2935	0
503	20250328	111800	620301620	2935	2910	2935	2905	1354
504	20250328	111700	616339345	2930	2930	2930	2930	0
505	20250328	111600	616339345	2930	2930	2930	2930	189
506	20250328	111500	615785575	2930	2930	2930	2930	8
507	20250328	111400	615762135	2930	2930	2930	2900	1875
508	20250328	111300	610316035	2930	2920	2930	2920	178
509	20250328	111200	609796065	2920	2920	2920	2920	499
510	20250328	111100	608338985	2920	2920	2920	2920	1
511	20250328	111000	608336065	2935	2920	2935	2920	219
512	20250328	110900	607693705	2920	2920	2920	2920	0
513	20250328	110800	607693705	2920	2920	2920	2920	202
514	20250328	110700	607103865	2905	2905	2905	2905	110
515	20250328	110600	606784315	2920	2920	2920	2920	0
516	20250328	110500	606784315	2920	2900	2920	2900	3247
517	20250328	110400	597367375	2925	2925	2925	2925	188
518	20250328	110300	596817475	2900	2925	2935	2900	2150
519	20250328	110200	590566845	2915	2925	2925	2915	3529
520	20250328	110100	580265315	2945	2930	2945	2930	510
521	20250328	110000	578770865	2940	2940	2940	2940	1000
522	20250328	105900	575830865	2940	2940	2940	2940	0
523	20250328	105800	575830865	2940	2940	2940	2940	18
524	20250328	105700	575777945	2940	2935	2940	2935	339
525	20250328	105600	574782945	2935	2920	2940	2910	786
526	20250328	105500	572488860	2950	2950	2950	2950	41
527	20250328	105400	572367910	2950	2925	2950	2925	219
528	20250328	105300	571726885	2950	2930	2950	2925	2481
529	20250328	105200	564468250	2925	2950	2950	2925	444
530	20250328	105100	563168150	2930	2965	2965	2930	2975
531	20250328	105000	554382015	2975	2975	2975	2975	103
532	20250328	104900	554075590	2970	2970	2970	2970	830
533	20250328	104800	551610490	2970	2975	2975	2970	1973
534	20250328	104700	545750670	2970	2990	2990	2970	1102
535	20250328	104600	542476820	2965	3010	3010	2960	5177
536	20250328	104500	527012360	3005	3010	3010	3005	3728
537	20250328	104400	515793680	3000	2980	3015	2980	16039
538	20250328	104300	467584710	2980	2980	2985	2975	1981
539	20250328	104200	461680585	2980	2975	2985	2975	11419
540	20250328	104100	427645425	2980	2955	2980	2955	7297
541	20250328	104000	405982140	2955	2950	2955	2950	3003
542	20250328	103900	397123285	2930	2930	2930	2930	240
543	20250328	103800	396420085	2950	2945	2950	2940	1522
544	20250328	103700	391937100	2930	2940	2940	2930	2017
545	20250328	103600	386017120	2945	2945	2945	2945	0
546	20250328	103500	386017120	2945	2945	2945	2945	0
547	20250328	103400	386017120	2945	2945	2945	2945	1735
548	20250328	103300	380907545	2925	2925	2925	2925	709
549	20250328	103200	378833720	2950	2950	2950	2950	189
550	20250328	103100	378276170	2925	2925	2925	2925	0
551	20250328	103000	378276170	2925	2945	2975	2925	7287
552	20250328	102900	356747730	2950	2895	2950	2895	8001
553	20250328	102800	333358235	2895	2895	2895	2895	1
554	20250328	102700	333355340	2895	2890	2895	2880	1217
555	20250328	102600	329850245	2895	2890	2895	2890	190
556	20250328	102500	329300200	2900	2900	2900	2900	0
557	20250328	102400	329300200	2900	2900	2900	2900	0
558	20250328	102300	329300200	2900	2900	2900	2900	0
559	20250328	102200	329300200	2900	2900	2900	2900	0
560	20250328	102100	329300200	2900	2895	2900	2895	1591
561	20250328	102000	324690450	2900	2900	2900	2900	0
562	20250328	101900	324690450	2900	2900	2900	2900	191
563	20250328	101800	324136550	2900	2890	2900	2890	2000
564	20250328	101700	318349000	2890	2890	2890	2890	400
565	20250328	101600	317193000	2905	2905	2905	2905	0
566	20250328	101500	317193000	2905	2905	2905	2905	0
567	20250328	101400	317193000	2905	2905	2905	2905	0
568	20250328	101300	317193000	2905	2890	2905	2890	2535
569	20250328	101200	309861305	2895	2895	2895	2895	10
570	20250328	101100	309832355	2915	2895	2915	2895	2305
571	20250328	101000	303149230	2890	2890	2890	2890	1384
572	20250328	100900	299149470	2890	2870	2890	2870	2239
573	20250328	100800	292698030	2875	2875	2875	2875	0
574	20250328	100700	292698030	2875	2865	2875	2865	189
575	20250328	100600	292155785	2865	2865	2865	2865	0
576	20250328	100500	292155785	2865	2865	2865	2865	0
577	20250328	100400	292155785	2865	2865	2865	2865	100
578	20250328	100300	291869285	2865	2865	2865	2865	0
579	20250328	100200	291869285	2865	2865	2865	2865	0
580	20250328	100100	291869285	2865	2865	2865	2865	30
581	20250328	100000	291783335	2865	2865	2865	2865	188
582	20250328	095900	291244715	2865	2860	2865	2860	43
583	20250328	095800	291121720	2865	2860	2865	2860	21
584	20250328	095700	291061655	2870	2870	2870	2870	0
585	20250328	095600	291061655	2870	2855	2875	2855	316
586	20250328	095500	290155240	2860	2860	2860	2860	110
587	20250328	095400	289840640	2870	2870	2870	2870	189
588	20250328	095300	289298210	2870	2855	2870	2855	62
589	20250328	095200	289120800	2860	2860	2860	2860	200
590	20250328	095100	288548800	2860	2860	2860	2860	1018
591	20250328	095000	285637320	2870	2860	2870	2860	54
592	20250328	094900	285482860	2870	2870	2870	2870	0
593	20250328	094800	285482860	2870	2870	2870	2870	189
594	20250328	094700	284940430	2870	2870	2870	2870	10
595	20250328	094600	284911730	2870	2865	2870	2865	102
596	20250328	094500	284619490	2860	2860	2865	2860	785
597	20250328	094400	282373890	2870	2865	2870	2865	6
598	20250328	094300	282356690	2860	2870	2870	2860	32
599	20250328	094200	282265050	2870	2855	2870	2855	507
600	20250328	094100	280817460	2875	2870	2875	2870	190
601	20250328	094000	280271615	2870	2870	2870	2870	0
602	20250328	093900	280271615	2870	2855	2870	2855	420
603	20250328	093800	279072215	2855	2860	2870	2855	1936
604	20250328	093700	273537215	2860	2870	2870	2860	60
605	20250328	093600	273365515	2870	2870	2870	2870	10
606	20250328	093500	273336815	2870	2870	2870	2870	189
607	20250328	093400	272794385	2870	2870	2870	2870	0
608	20250328	093300	272794385	2870	2855	2870	2850	954
609	20250328	093200	270068480	2855	2860	2860	2855	553
610	20250328	093100	268489650	2845	2865	2865	2845	582
611	20250328	093000	266829770	2860	2855	2860	2855	474
612	20250328	092900	265474145	2855	2855	2860	2855	349
613	20250328	092800	264477305	2850	2855	2855	2850	258
614	20250328	092700	263741715	2855	2860	2865	2855	927
615	20250328	092600	261092970	2855	2850	2855	2850	601
616	20250328	092500	259378120	2845	2845	2850	2840	413
617	20250328	092400	258203620	2835	2835	2835	2835	0
618	20250328	092300	258203620	2835	2835	2835	2835	619
619	20250328	092200	256448755	2835	2845	2850	2830	1709
620	20250328	092100	251607075	2830	2835	2835	2830	57
621	20250328	092000	251445610	2840	2840	2840	2840	0
622	20250328	091900	251445610	2840	2840	2840	2840	20
623	20250328	091800	251388810	2840	2820	2840	2820	4447
624	20250328	091700	238848250	2815	2815	2845	2805	3119
625	20250328	091600	230067800	2815	2830	2830	2810	8268
626	20250328	091500	206740410	2825	2845	2845	2825	2228
627	20250328	091400	200431965	2850	2850	2850	2850	0
628	20250328	091300	200431965	2850	2835	2850	2835	500
629	20250328	091200	199011430	2835	2835	2840	2820	4330
630	20250328	091100	186772025	2840	2870	2870	2840	7146
631	20250328	091000	166376990	2900	2900	2900	2900	198
632	20250328	090900	165802790	2875	2880	2880	2870	627
633	20250328	090800	164000070	2900	2880	2900	2880	241
634	20250328	090700	163305790	2930	2860	2930	2855	8431
635	20250328	090600	139179065	2860	2865	2865	2860	1655
636	20250328	090500	134440665	2865	2880	2890	2865	4422
637	20250328	090400	121719470	2865	2880	2880	2865	4799
638	20250328	090300	107908315	2880	2890	2895	2875	10150
639	20250328	090200	78680345	2890	2910	2910	2870	6726
640	20250328	090100	59289410	2900	2910	2955	2900	7650
641	20250328	090000	36978980	2905	2915	2920	2905	12692