KissMeData/024880/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	190900	246959342	4065	4065	4065	4065	775
3	20250328	190800	246959342	4065	4065	4065	4065	0
4	20250328	190700	246959342	4065	4065	4065	4065	0
5	20250328	190600	246959342	4065	4065	4065	4065	0
6	20250328	190500	246959342	4065	4065	4065	4065	0
7	20250328	190400	246959342	4065	4065	4065	4065	0
8	20250328	190300	246959342	4065	4065	4065	4065	0
9	20250328	190200	246959342	4065	4065	4065	4065	0
10	20250328	190100	246959342	4065	4065	4065	4065	0
11	20250328	190000	246959342	4065	4065	4065	4065	0
12	20250328	185900	246959342	4065	4065	4065	4065	0
13	20250328	185800	246959342	4065	4065	4065	4065	0
14	20250328	185700	246959342	4065	4065	4065	4065	0
15	20250328	185600	246959342	4065	4065	4065	4065	0
16	20250328	185500	246959342	4065	4065	4065	4065	0
17	20250328	185400	246959342	4065	4065	4065	4065	0
18	20250328	185300	246959342	4065	4065	4065	4065	0
19	20250328	185200	246959342	4065	4065	4065	4065	0
20	20250328	185100	246959342	4065	4065	4065	4065	0
21	20250328	185000	246959342	4065	4065	4065	4065	0
22	20250328	184900	246959342	4065	4065	4065	4065	0
23	20250328	184800	246959342	4065	4065	4065	4065	0
24	20250328	184700	246959342	4065	4065	4065	4065	0
25	20250328	184600	246959342	4065	4065	4065	4065	0
26	20250328	184500	246959342	4065	4065	4065	4065	0
27	20250328	184400	246959342	4065	4065	4065	4065	0
28	20250328	184300	246959342	4065	4065	4065	4065	0
29	20250328	184200	246959342	4065	4065	4065	4065	0
30	20250328	184100	246959342	4065	4065	4065	4065	0
31	20250328	184000	246959342	4065	4065	4065	4065	0
32	20250328	183900	246959342	4065	4065	4065	4065	775
33	20250328	183800	246959342	4065	4065	4065	4065	0
34	20250328	183700	246959342	4065	4065	4065	4065	0
35	20250328	183600	246959342	4065	4065	4065	4065	0
36	20250328	183500	246959342	4065	4065	4065	4065	0
37	20250328	183400	246959342	4065	4065	4065	4065	0
38	20250328	183300	246959342	4065	4065	4065	4065	0
39	20250328	183200	246959342	4065	4065	4065	4065	0
40	20250328	183100	246959342	4065	4065	4065	4065	0
41	20250328	183000	246959342	4065	4065	4065	4065	0
42	20250328	182900	246959342	4065	4065	4065	4065	0
43	20250328	182800	246959342	4065	4065	4065	4065	0
44	20250328	182700	246959342	4065	4065	4065	4065	0
45	20250328	182600	246959342	4065	4065	4065	4065	0
46	20250328	182500	246959342	4065	4065	4065	4065	0
47	20250328	182400	246959342	4065	4065	4065	4065	0
48	20250328	182300	246959342	4065	4065	4065	4065	0
49	20250328	182200	246959342	4065	4065	4065	4065	0
50	20250328	182100	246959342	4065	4065	4065	4065	0
51	20250328	182000	246959342	4065	4065	4065	4065	0
52	20250328	181900	246959342	4065	4065	4065	4065	0
53	20250328	181800	246959342	4065	4065	4065	4065	0
54	20250328	181700	246959342	4065	4065	4065	4065	0
55	20250328	181600	246959342	4065	4065	4065	4065	0
56	20250328	181500	246959342	4065	4065	4065	4065	0
57	20250328	181400	246959342	4065	4065	4065	4065	0
58	20250328	181300	246959342	4065	4065	4065	4065	0
59	20250328	181200	246959342	4065	4065	4065	4065	0
60	20250328	181100	246959342	4065	4065	4065	4065	0
61	20250328	181000	246959342	4065	4065	4065	4065	0
62	20250328	180900	246959342	4065	4065	4065	4065	775
63	20250328	180800	246959342	4065	4065	4065	4065	0
64	20250328	180700	246959342	4065	4065	4065	4065	0
65	20250328	180600	246959342	4065	4065	4065	4065	0
66	20250328	180500	246959342	4065	4065	4065	4065	0
67	20250328	180400	246959342	4065	4065	4065	4065	0
68	20250328	180300	246959342	4065	4065	4065	4065	0
69	20250328	180200	246959342	4065	4065	4065	4065	0
70	20250328	180100	246959342	4065	4065	4065	4065	0
71	20250328	180000	246959342	4065	4065	4065	4065	0
72	20250328	175900	246959342	4065	4065	4065	4065	0
73	20250328	175800	246959342	4065	4065	4065	4065	0
74	20250328	175700	246959342	4065	4065	4065	4065	0
75	20250328	175600	246959342	4065	4065	4065	4065	0
76	20250328	175500	246959342	4065	4065	4065	4065	0
77	20250328	175400	246959342	4065	4065	4065	4065	0
78	20250328	175300	246959342	4065	4065	4065	4065	0
79	20250328	175200	246959342	4065	4065	4065	4065	0
80	20250328	175100	246959342	4065	4065	4065	4065	0
81	20250328	175000	246959342	4065	4065	4065	4065	0
82	20250328	174900	246959342	4065	4065	4065	4065	0
83	20250328	174800	246959342	4065	4065	4065	4065	0
84	20250328	174700	246959342	4065	4065	4065	4065	0
85	20250328	174600	246959342	4065	4065	4065	4065	0
86	20250328	174500	246959342	4065	4065	4065	4065	0
87	20250328	174400	246959342	4065	4065	4065	4065	0
88	20250328	174300	246959342	4065	4065	4065	4065	0
89	20250328	174200	246959342	4065	4065	4065	4065	0
90	20250328	174100	246959342	4065	4065	4065	4065	0
91	20250328	174000	246959342	4065	4065	4065	4065	0
92	20250328	173900	246959342	4065	4065	4065	4065	775
93	20250328	173800	246959342	4065	4065	4065	4065	0
94	20250328	173700	246959342	4065	4065	4065	4065	0
95	20250328	173600	246959342	4065	4065	4065	4065	0
96	20250328	173500	246959342	4065	4065	4065	4065	0
97	20250328	173400	246959342	4065	4065	4065	4065	0
98	20250328	173300	246959342	4065	4065	4065	4065	0
99	20250328	173200	246959342	4065	4065	4065	4065	0
100	20250328	173100	246959342	4065	4065	4065	4065	0
101	20250328	173000	246959342	4065	4065	4065	4065	0
102	20250328	172900	246959342	4065	4065	4065	4065	0
103	20250328	172800	246959342	4065	4065	4065	4065	0
104	20250328	172700	246959342	4065	4065	4065	4065	0
105	20250328	172600	246959342	4065	4065	4065	4065	0
106	20250328	172500	246959342	4065	4065	4065	4065	0
107	20250328	172400	246959342	4065	4065	4065	4065	0
108	20250328	172300	246959342	4065	4065	4065	4065	0
109	20250328	172200	246959342	4065	4065	4065	4065	0
110	20250328	172100	246959342	4065	4065	4065	4065	0
111	20250328	172000	246959342	4065	4065	4065	4065	0
112	20250328	171900	246959342	4065	4065	4065	4065	0
113	20250328	171800	246959342	4065	4065	4065	4065	0
114	20250328	171700	246959342	4065	4065	4065	4065	0
115	20250328	171600	246959342	4065	4065	4065	4065	0
116	20250328	171500	246959342	4065	4065	4065	4065	0
117	20250328	171400	246959342	4065	4065	4065	4065	0
118	20250328	171300	246959342	4065	4065	4065	4065	0
119	20250328	171200	246959342	4065	4065	4065	4065	0
120	20250328	171100	246959342	4065	4065	4065	4065	0
121	20250328	171000	246959342	4065	4065	4065	4065	0
122	20250328	170900	246959342	4065	4065	4065	4065	775
123	20250328	170800	246959342	4065	4065	4065	4065	0
124	20250328	170700	246959342	4065	4065	4065	4065	0
125	20250328	170600	246959342	4065	4065	4065	4065	0
126	20250328	170500	246959342	4065	4065	4065	4065	0
127	20250328	170400	246959342	4065	4065	4065	4065	0
128	20250328	170300	246959342	4065	4065	4065	4065	0
129	20250328	170200	246959342	4065	4065	4065	4065	0
130	20250328	170100	246959342	4065	4065	4065	4065	0
131	20250328	170000	246959342	4065	4065	4065	4065	0
132	20250328	165900	246959342	4065	4065	4065	4065	0
133	20250328	165800	246959342	4065	4065	4065	4065	0
134	20250328	165700	246959342	4065	4065	4065	4065	0
135	20250328	165600	246959342	4065	4065	4065	4065	0
136	20250328	165500	246959342	4065	4065	4065	4065	0
137	20250328	165400	246959342	4065	4065	4065	4065	0
138	20250328	165300	246959342	4065	4065	4065	4065	0
139	20250328	165200	246959342	4065	4065	4065	4065	0
140	20250328	165100	246959342	4065	4065	4065	4065	0
141	20250328	165000	246959342	4065	4065	4065	4065	0
142	20250328	164900	246959342	4065	4065	4065	4065	0
143	20250328	164800	246959342	4065	4065	4065	4065	0
144	20250328	164700	246959342	4065	4065	4065	4065	0
145	20250328	164600	246959342	4065	4065	4065	4065	0
146	20250328	164500	246959342	4065	4065	4065	4065	0
147	20250328	164400	246959342	4065	4065	4065	4065	0
148	20250328	164300	246959342	4065	4065	4065	4065	0
149	20250328	164200	246959342	4065	4065	4065	4065	0
150	20250328	164100	246959342	4065	4065	4065	4065	0
151	20250328	164000	246959342	4065	4065	4065	4065	0
152	20250328	163900	246959342	4065	4065	4065	4065	775
153	20250328	163800	246959342	4065	4065	4065	4065	0
154	20250328	163700	246959342	4065	4065	4065	4065	0
155	20250328	163600	246959342	4065	4065	4065	4065	0
156	20250328	163500	246959342	4065	4065	4065	4065	0
157	20250328	163400	246959342	4065	4065	4065	4065	0
158	20250328	163300	246959342	4065	4065	4065	4065	0
159	20250328	163200	246959342	4065	4065	4065	4065	0
160	20250328	163100	246959342	4065	4065	4065	4065	0
161	20250328	163000	246959342	4065	4065	4065	4065	0
162	20250328	162900	246959342	4065	4065	4065	4065	0
163	20250328	162800	246959342	4065	4065	4065	4065	0
164	20250328	162700	246959342	4065	4065	4065	4065	0
165	20250328	162600	246959342	4065	4065	4065	4065	0
166	20250328	162500	246959342	4065	4065	4065	4065	0
167	20250328	162400	246959342	4065	4065	4065	4065	0
168	20250328	162300	246959342	4065	4065	4065	4065	0
169	20250328	162200	246959342	4065	4065	4065	4065	0
170	20250328	162100	246959342	4065	4065	4065	4065	0
171	20250328	162000	246959342	4065	4065	4065	4065	0
172	20250328	161900	246959342	4065	4065	4065	4065	0
173	20250328	161800	246959342	4065	4065	4065	4065	0
174	20250328	161700	246959342	4065	4065	4065	4065	0
175	20250328	161600	246959342	4065	4065	4065	4065	0
176	20250328	161500	246959342	4065	4065	4065	4065	0
177	20250328	161400	246959342	4065	4065	4065	4065	0
178	20250328	161300	246959342	4065	4065	4065	4065	0
179	20250328	161200	246959342	4065	4065	4065	4065	0
180	20250328	161100	246959342	4065	4065	4065	4065	0
181	20250328	161000	246959342	4065	4065	4065	4065	0
182	20250328	160900	246959342	4065	4065	4065	4065	775
183	20250328	160800	246959342	4065	4065	4065	4065	0
184	20250328	160700	246959342	4065	4065	4065	4065	0
185	20250328	160600	246959342	4065	4065	4065	4065	0
186	20250328	160500	246959342	4065	4065	4065	4065	0
187	20250328	160400	246959342	4065	4065	4065	4065	0
188	20250328	160300	246959342	4065	4065	4065	4065	0
189	20250328	160200	246959342	4065	4065	4065	4065	0
190	20250328	160100	246959342	4065	4065	4065	4065	0
191	20250328	160000	246959342	4065	4065	4065	4065	0
192	20250328	155900	246959342	4065	4065	4065	4065	0
193	20250328	155800	246959342	4065	4065	4065	4065	0
194	20250328	155700	246959342	4065	4065	4065	4065	0
195	20250328	155600	246959342	4065	4065	4065	4065	0
196	20250328	155500	246959342	4065	4065	4065	4065	0
197	20250328	155400	246959342	4065	4065	4065	4065	0
198	20250328	155300	246959342	4065	4065	4065	4065	0
199	20250328	155200	246959342	4065	4065	4065	4065	0
200	20250328	155100	246959342	4065	4065	4065	4065	0
201	20250328	155000	246959342	4065	4065	4065	4065	0
202	20250328	154900	246959342	4065	4065	4065	4065	0
203	20250328	154800	246959342	4065	4065	4065	4065	0
204	20250328	154700	246959342	4065	4065	4065	4065	0
205	20250328	154600	246959342	4065	4065	4065	4065	0
206	20250328	154500	246959342	4065	4065	4065	4065	0
207	20250328	154400	246959342	4065	4065	4065	4065	0
208	20250328	154300	246959342	4065	4065	4065	4065	0
209	20250328	154200	246959342	4065	4065	4065	4065	0
210	20250328	154100	246959342	4065	4065	4065	4065	0
211	20250328	154000	246959342	4065	4065	4065	4065	0
212	20250328	153900	246959342	4065	4065	4065	4065	775
213	20250328	153800	246959342	4065	4065	4065	4065	0
214	20250328	153700	246959342	4065	4065	4065	4065	0
215	20250328	153600	246959342	4065	4065	4065	4065	0
216	20250328	153500	246959342	4065	4065	4065	4065	0
217	20250328	153400	246959342	4065	4065	4065	4065	0
218	20250328	153300	246959342	4065	4065	4065	4065	0
219	20250328	153200	246959342	4065	4065	4065	4065	0
220	20250328	153100	246959342	4065	4065	4065	4065	0
221	20250328	153000	246959342	4065	4065	4065	4065	775
222	20250328	152900	243808967	4060	4060	4060	4060	0
223	20250328	152800	243808967	4060	4060	4060	4060	0
224	20250328	152700	243808967	4060	4060	4060	4060	0
225	20250328	152600	243808967	4060	4060	4060	4060	0
226	20250328	152500	243808967	4060	4060	4060	4060	0
227	20250328	152400	243808967	4060	4060	4060	4060	0
228	20250328	152300	243808967	4060	4060	4060	4060	0
229	20250328	152200	243808967	4060	4060	4060	4060	0
230	20250328	152100	243808967	4060	4060	4060	4060	0
231	20250328	152000	243808967	4060	4060	4060	4060	0
232	20250328	151900	243808967	4060	4060	4060	4060	1
233	20250328	151800	243804907	4045	4050	4050	4045	750
234	20250328	151700	240770657	4055	4045	4055	4045	1150
235	20250328	151600	236117407	4045	4050	4050	4045	1000
236	20250328	151500	232072392	4050	4050	4050	4050	0
237	20250328	151400	232072392	4050	4055	4055	4050	282
238	20250328	151300	230930262	4060	4060	4060	4060	0
239	20250328	151200	230930262	4060	4060	4060	4060	0
240	20250328	151100	230930262	4060	4060	4060	4060	7
241	20250328	151000	230901842	4060	4060	4060	4060	0
242	20250328	150900	230901842	4060	4060	4060	4060	0
243	20250328	150800	230901842	4060	4060	4060	4060	0
244	20250328	150700	230901842	4060	4060	4060	4060	0
245	20250328	150600	230901842	4060	4060	4060	4060	0
246	20250328	150500	230901842	4060	4060	4060	4060	0
247	20250328	150400	230901842	4060	4060	4060	4060	200
248	20250328	150300	230089842	4060	4060	4060	4060	1
249	20250328	150200	230085782	4050	4050	4050	4050	0
250	20250328	150100	230085782	4050	4050	4050	4050	0
251	20250328	150000	230085782	4050	4045	4050	4045	1232
252	20250328	145900	225099177	4050	4050	4050	4050	2173
253	20250328	145800	216298527	4050	4050	4050	4050	197
254	20250328	145700	215500677	4047	4047	4047	4047	345
255	20250328	145600	214104462	4047	4047	4047	4047	0
256	20250328	145500	214104462	4047	4047	4047	4047	100
257	20250328	145400	213699762	4047	4047	4047	4047	6
258	20250328	145300	213675480	4045	4045	4045	4045	0
259	20250328	145200	213675480	4045	4045	4045	4045	0
260	20250328	145100	213675480	4045	4045	4045	4045	0
261	20250328	145000	213675480	4045	4045	4045	4045	0
262	20250328	144900	213675480	4045	4050	4050	4045	856
263	20250328	144800	210210475	4050	4050	4050	4050	80
264	20250328	144700	209886475	4055	4055	4055	4055	0
265	20250328	144600	209886475	4055	4055	4055	4055	0
266	20250328	144500	209886475	4055	4055	4055	4055	0
267	20250328	144400	209886475	4055	4055	4055	4055	48
268	20250328	144300	209691835	4050	4050	4050	4050	0
269	20250328	144200	209691835	4050	4055	4055	4050	501
270	20250328	144100	207662780	4050	4050	4050	4050	0
271	20250328	144000	207662780	4050	4050	4050	4050	577
272	20250328	143900	205325930	4060	4060	4060	4060	0
273	20250328	143800	205325930	4060	4060	4060	4060	0
274	20250328	143700	205325930	4060	4060	4060	4060	0
275	20250328	143600	205325930	4060	4060	4060	4060	0
276	20250328	143500	205325930	4060	4060	4060	4060	0
277	20250328	143400	205325930	4060	4060	4060	4060	1
278	20250328	143300	205321870	4060	4060	4060	4060	0
279	20250328	143200	205321870	4060	4060	4060	4060	0
280	20250328	143100	205321870	4060	4060	4060	4060	0
281	20250328	143000	205321870	4060	4060	4060	4060	0
282	20250328	142900	205321870	4060	4060	4060	4060	0
283	20250328	142800	205321870	4060	4060	4060	4060	271
284	20250328	142700	204221610	4065	4065	4065	4065	0
285	20250328	142600	204221610	4065	4065	4065	4065	0
286	20250328	142500	204221610	4065	4065	4065	4065	0
287	20250328	142400	204221610	4065	4065	4065	4065	0
288	20250328	142300	204221610	4065	4065	4065	4065	0
289	20250328	142200	204221610	4065	4065	4065	4065	0
290	20250328	142100	204221610	4065	4065	4065	4065	0
291	20250328	142000	204221610	4065	4065	4065	4065	0
292	20250328	141900	204221610	4065	4065	4065	4065	0
293	20250328	141800	204221610	4065	4065	4065	4065	5
294	20250328	141700	204201285	4060	4060	4060	4060	0
295	20250328	141600	204201285	4060	4060	4060	4060	100
296	20250328	141500	203795285	4065	4065	4065	4065	29
297	20250328	141400	203677400	4065	4065	4065	4065	0
298	20250328	141300	203677400	4065	4065	4065	4065	1
299	20250328	141200	203673335	4065	4065	4065	4065	96
300	20250328	141100	203283095	4065	4065	4065	4065	0
301	20250328	141000	203283095	4065	4065	4065	4065	0
302	20250328	140900	203283095	4065	4065	4065	4065	0
303	20250328	140800	203283095	4065	4065	4065	4065	0
304	20250328	140700	203283095	4065	4065	4065	4065	0
305	20250328	140600	203283095	4065	4065	4065	4065	2000
306	20250328	140500	195153095	4070	4070	4070	4070	0
307	20250328	140400	195153095	4070	4065	4080	4065	2001
308	20250328	140300	187009760	4065	4065	4065	4065	0
309	20250328	140200	187009760	4065	4065	4065	4065	0
310	20250328	140100	187009760	4065	4065	4065	4065	0
311	20250328	140000	187009760	4065	4065	4065	4065	1
312	20250328	135900	187005695	4050	4050	4050	4050	0
313	20250328	135800	187005695	4050	4050	4050	4050	0
314	20250328	135700	187005695	4050	4050	4050	4050	0
315	20250328	135600	187005695	4050	4050	4050	4050	44
316	20250328	135500	186827495	4065	4065	4065	4065	0
317	20250328	135400	186827495	4065	4065	4065	4065	0
318	20250328	135300	186827495	4065	4065	4065	4065	1
319	20250328	135200	186823430	4050	4050	4050	4050	0
320	20250328	135100	186823430	4050	4065	4065	4050	355
321	20250328	135000	185381180	4065	4065	4065	4065	0
322	20250328	134900	185381180	4065	4065	4065	4065	0
323	20250328	134800	185381180	4065	4065	4065	4065	0
324	20250328	134700	185381180	4065	4065	4065	4065	3
325	20250328	134600	185368985	4065	4065	4065	4065	0
326	20250328	134500	185368985	4065	4065	4065	4065	0
327	20250328	134400	185368985	4065	4065	4065	4065	0
328	20250328	134300	185368985	4065	4065	4065	4065	0
329	20250328	134200	185368985	4065	4065	4065	4065	1
330	20250328	134100	185364920	4055	4055	4055	4055	0
331	20250328	134000	185364920	4055	4055	4055	4055	0
332	20250328	133900	185364920	4055	4055	4055	4055	0
333	20250328	133800	185364920	4055	4055	4055	4055	0
334	20250328	133700	185364920	4055	4055	4055	4055	1
335	20250328	133600	185360865	4065	4065	4065	4065	0
336	20250328	133500	185360865	4065	4065	4065	4065	0
337	20250328	133400	185360865	4065	4065	4065	4065	0
338	20250328	133300	185360865	4065	4065	4065	4065	0
339	20250328	133200	185360865	4065	4065	4065	4065	0
340	20250328	133100	185360865	4065	4065	4065	4065	0
341	20250328	133000	185360865	4065	4065	4065	4065	0
342	20250328	132900	185360865	4065	4065	4065	4065	0
343	20250328	132800	185360865	4065	4065	4065	4065	0
344	20250328	132700	185360865	4065	4065	4065	4065	0
345	20250328	132600	185360865	4065	4065	4065	4065	0
346	20250328	132500	185360865	4065	4065	4065	4065	0
347	20250328	132400	185360865	4065	4065	4065	4065	0
348	20250328	132300	185360865	4065	4065	4065	4065	1
349	20250328	132200	185356800	4055	4055	4055	4055	0
350	20250328	132100	185356800	4055	4055	4055	4055	0
351	20250328	132000	185356800	4055	4055	4055	4055	0
352	20250328	131900	185356800	4055	4055	4055	4055	0
353	20250328	131800	185356800	4055	4055	4055	4055	60
354	20250328	131700	185113500	4060	4060	4060	4060	0
355	20250328	131600	185113500	4060	4060	4060	4060	0
356	20250328	131500	185113500	4060	4060	4060	4060	0
357	20250328	131400	185113500	4060	4060	4060	4060	4
358	20250328	131300	185097260	4060	4060	4060	4060	0
359	20250328	131200	185097260	4060	4060	4060	4060	64
360	20250328	131100	184837420	4060	4060	4060	4060	0
361	20250328	131000	184837420	4060	4060	4060	4060	20
362	20250328	130900	184756220	4060	4060	4060	4060	0
363	20250328	130800	184756220	4060	4060	4060	4060	0
364	20250328	130700	184756220	4060	4060	4060	4060	0
365	20250328	130600	184756220	4060	4060	4060	4060	0
366	20250328	130500	184756220	4060	4060	4060	4060	86
367	20250328	130400	184407060	4050	4050	4050	4050	76
368	20250328	130300	184099260	4070	4070	4070	4070	0
369	20250328	130200	184099260	4070	4070	4070	4070	0
370	20250328	130100	184099260	4070	4070	4070	4070	0
371	20250328	130000	184099260	4070	4070	4070	4070	0
372	20250328	125900	184099260	4070	4070	4070	4070	0
373	20250328	125800	184099260	4070	4070	4070	4070	0
374	20250328	125700	184099260	4070	4070	4070	4070	0
375	20250328	125600	184099260	4070	4070	4070	4070	0
376	20250328	125500	184099260	4070	4070	4070	4070	0
377	20250328	125400	184099260	4070	4070	4070	4070	0
378	20250328	125300	184099260	4070	4070	4070	4070	0
379	20250328	125200	184099260	4070	4070	4070	4070	0
380	20250328	125100	184099260	4070	4070	4070	4070	0
381	20250328	125000	184099260	4070	4070	4070	4070	0
382	20250328	124900	184099260	4070	4070	4070	4070	0
383	20250328	124800	184099260	4070	4070	4070	4070	128
384	20250328	124700	183578300	4075	4075	4075	4075	0
385	20250328	124600	183578300	4075	4075	4075	4075	26
386	20250328	124500	183472350	4075	4075	4075	4075	1
387	20250328	124400	183468275	4045	4040	4050	4040	2135
388	20250328	124300	174842125	4045	4045	4045	4045	1
389	20250328	124200	174838080	4040	4045	4045	4040	1027
390	20250328	124100	170688890	4045	4045	4045	4045	0
391	20250328	124000	170688890	4045	4050	4050	4045	149
392	20250328	123900	170085585	4055	4065	4065	4055	53
393	20250328	123800	169870660	4060	4060	4060	4060	0
394	20250328	123700	169870660	4060	4060	4060	4060	0
395	20250328	123600	169870660	4060	4060	4060	4060	0
396	20250328	123500	169870660	4060	4060	4060	4060	75
397	20250328	123400	169566160	4065	4065	4065	4065	1
398	20250328	123300	169562095	4065	4065	4065	4065	0
399	20250328	123200	169562095	4065	4065	4065	4065	0
400	20250328	123100	169562095	4065	4065	4065	4065	0
401	20250328	123000	169562095	4065	4065	4065	4065	0
402	20250328	122900	169562095	4065	4065	4065	4065	0
403	20250328	122800	169562095	4065	4065	4065	4065	0
404	20250328	122700	169562095	4065	4065	4065	4065	500
405	20250328	122600	167529595	4055	4055	4055	4055	0
406	20250328	122500	167529595	4055	4055	4055	4055	0
407	20250328	122400	167529595	4055	4055	4055	4055	0
408	20250328	122300	167529595	4055	4055	4055	4055	0
409	20250328	122200	167529595	4055	4055	4055	4055	245
410	20250328	122100	166536120	4055	4055	4055	4055	0
411	20250328	122000	166536120	4055	4065	4065	4055	1268
412	20250328	121900	161390315	4065	4065	4065	4065	416
413	20250328	121800	159699275	4065	4065	4065	4065	0
414	20250328	121700	159699275	4065	4065	4065	4065	0
415	20250328	121600	159699275	4065	4065	4065	4065	0
416	20250328	121500	159699275	4065	4065	4065	4065	0
417	20250328	121400	159699275	4065	4065	4065	4065	0
418	20250328	121300	159699275	4065	4065	4065	4065	0
419	20250328	121200	159699275	4065	4065	4065	4065	0
420	20250328	121100	159699275	4065	4065	4065	4065	0
421	20250328	121000	159699275	4065	4065	4065	4065	0
422	20250328	120900	159699275	4065	4065	4065	4065	0
423	20250328	120800	159699275	4065	4065	4065	4065	0
424	20250328	120700	159699275	4065	4065	4065	4065	0
425	20250328	120600	159699275	4065	4065	4065	4065	1
426	20250328	120500	159695210	4065	4070	4070	4065	600
427	20250328	120400	157256170	4075	4075	4075	4075	0
428	20250328	120300	157256170	4075	4075	4075	4075	1
429	20250328	120200	157252095	4075	4075	4075	4075	0
430	20250328	120100	157252095	4075	4075	4075	4075	0
431	20250328	120000	157252095	4075	4075	4075	4075	0
432	20250328	115900	157252095	4075	4075	4075	4075	0
433	20250328	115800	157252095	4075	4075	4075	4075	0
434	20250328	115700	157252095	4075	4075	4075	4075	0
435	20250328	115600	157252095	4075	4075	4075	4075	0
436	20250328	115500	157252095	4075	4075	4075	4075	0
437	20250328	115400	157252095	4075	4075	4075	4075	0
438	20250328	115300	157252095	4075	4075	4075	4075	0
439	20250328	115200	157252095	4075	4075	4075	4075	0
440	20250328	115100	157252095	4075	4075	4075	4075	0
441	20250328	115000	157252095	4075	4075	4075	4075	0
442	20250328	114900	157252095	4075	4075	4075	4075	275
443	20250328	114800	156131470	4075	4075	4075	4075	101
444	20250328	114700	155719895	4075	4075	4075	4075	0
445	20250328	114600	155719895	4075	4075	4075	4075	0
446	20250328	114500	155719895	4075	4075	4075	4075	0
447	20250328	114400	155719895	4075	4075	4075	4075	0
448	20250328	114300	155719895	4075	4075	4075	4075	0
449	20250328	114200	155719895	4075	4075	4075	4075	0
450	20250328	114100	155719895	4075	4070	4075	4070	107
451	20250328	114000	155284400	4070	4070	4070	4070	0
452	20250328	113900	155284400	4070	4070	4070	4070	3
453	20250328	113800	155272190	4075	4075	4075	4075	0
454	20250328	113700	155272190	4075	4075	4075	4075	0
455	20250328	113600	155272190	4075	4075	4075	4075	0
456	20250328	113500	155272190	4075	4075	4075	4075	0
457	20250328	113400	155272190	4075	4075	4075	4075	0
458	20250328	113300	155272190	4075	4075	4075	4075	0
459	20250328	113200	155272190	4075	4075	4075	4075	0
460	20250328	113100	155272190	4075	4075	4075	4075	0
461	20250328	113000	155272190	4075	4075	4075	4075	0
462	20250328	112900	155272190	4075	4070	4075	4070	496
463	20250328	112800	153252990	4070	4070	4070	4070	400
464	20250328	112700	151624990	4065	4065	4065	4065	900
465	20250328	112600	147966490	4065	4065	4065	4065	0
466	20250328	112500	147966490	4065	4065	4065	4065	0
467	20250328	112400	147966490	4065	4065	4065	4065	0
468	20250328	112300	147966490	4065	4065	4065	4065	0
469	20250328	112200	147966490	4065	4065	4065	4065	0
470	20250328	112100	147966490	4065	4065	4065	4065	478
471	20250328	112000	146023420	4070	4070	4070	4070	1000
472	20250328	111900	141953420	4070	4070	4070	4070	0
473	20250328	111800	141953420	4070	4070	4070	4070	0
474	20250328	111700	141953420	4070	4070	4070	4070	0
475	20250328	111600	141953420	4070	4070	4070	4070	0
476	20250328	111500	141953420	4070	4070	4070	4070	0
477	20250328	111400	141953420	4070	4070	4070	4070	0
478	20250328	111300	141953420	4070	4070	4070	4070	0
479	20250328	111200	141953420	4070	4070	4070	4070	0
480	20250328	111100	141953420	4070	4070	4070	4070	0
481	20250328	111000	141953420	4070	4070	4070	4070	4
482	20250328	110900	141937140	4070	4075	4085	4070	884
483	20250328	110800	138337320	4085	4085	4085	4085	0
484	20250328	110700	138337320	4085	4085	4085	4085	0
485	20250328	110600	138337320	4085	4085	4085	4085	0
486	20250328	110500	138337320	4085	4085	4085	4085	0
487	20250328	110400	138337320	4085	4085	4085	4085	10
488	20250328	110300	138296470	4085	4085	4085	4085	0
489	20250328	110200	138296470	4085	4085	4085	4085	0
490	20250328	110100	138296470	4085	4085	4085	4085	0
491	20250328	110000	138296470	4085	4085	4085	4085	0
492	20250328	105900	138296470	4085	4085	4085	4085	0
493	20250328	105800	138296470	4085	4085	4085	4085	0
494	20250328	105700	138296470	4085	4085	4085	4085	1
495	20250328	105600	138292385	4075	4075	4075	4075	0
496	20250328	105500	138292385	4075	4075	4075	4075	500
497	20250328	105400	136254885	4075	4075	4075	4075	0
498	20250328	105300	136254885	4075	4075	4075	4075	1000
499	20250328	105200	132179885	4085	4085	4085	4085	0
500	20250328	105100	132179885	4085	4085	4085	4085	0
501	20250328	105000	132179885	4085	4085	4085	4085	0
502	20250328	104900	132179885	4085	4085	4085	4085	0
503	20250328	104800	132179885	4085	4085	4085	4085	0
504	20250328	104700	132179885	4085	4085	4085	4085	0
505	20250328	104600	132179885	4085	4085	4085	4085	6
506	20250328	104500	132155375	4090	4090	4090	4090	0
507	20250328	104400	132155375	4090	4090	4090	4090	0
508	20250328	104300	132155375	4090	4090	4090	4090	0
509	20250328	104200	132155375	4090	4090	4090	4090	0
510	20250328	104100	132155375	4090	4090	4090	4090	0
511	20250328	104000	132155375	4090	4090	4090	4090	0
512	20250328	103900	132155375	4090	4090	4090	4090	0
513	20250328	103800	132155375	4090	4090	4090	4090	0
514	20250328	103700	132155375	4090	4085	4090	4085	6
515	20250328	103600	132130860	4080	4080	4080	4080	2
516	20250328	103500	132122700	4075	4075	4075	4075	0
517	20250328	103400	132122700	4075	4075	4085	4075	619
518	20250328	103300	129595265	4070	4065	4070	4065	3645
519	20250328	103200	114777740	4065	4065	4065	4065	0
520	20250328	103100	114777740	4065	4065	4065	4065	0
521	20250328	103000	114777740	4065	4065	4065	4065	10
522	20250328	102900	114737090	4065	4065	4065	4065	0
523	20250328	102800	114737090	4065	4065	4065	4065	0
524	20250328	102700	114737090	4065	4065	4065	4065	0
525	20250328	102600	114737090	4065	4065	4065	4065	0
526	20250328	102500	114737090	4065	4065	4065	4065	2
527	20250328	102400	114728960	4050	4050	4050	4050	0
528	20250328	102300	114728960	4050	4050	4050	4050	0
529	20250328	102200	114728960	4050	4050	4050	4050	0
530	20250328	102100	114728960	4050	4050	4050	4050	0
531	20250328	102000	114728960	4050	4050	4050	4050	0
532	20250328	101900	114728960	4050	4050	4050	4050	0
533	20250328	101800	114728960	4050	4050	4050	4050	0
534	20250328	101700	114728960	4050	4050	4050	4050	0
535	20250328	101600	114728960	4050	4050	4050	4050	0
536	20250328	101500	114728960	4050	4050	4050	4050	0
537	20250328	101400	114728960	4050	4050	4050	4050	121
538	20250328	101300	114238910	4040	4045	4045	4040	2044
539	20250328	101200	105980140	4050	4050	4050	4050	0
540	20250328	101100	105980140	4050	4060	4060	4050	144
541	20250328	101000	105396910	4065	4065	4065	4065	0
542	20250328	100900	105396910	4065	4065	4065	4065	0
543	20250328	100800	105396910	4065	4065	4065	4065	10
544	20250328	100700	105356260	4050	4050	4050	4050	9
545	20250328	100600	105319810	4050	4050	4050	4050	0
546	20250328	100500	105319810	4050	4055	4055	4050	553
547	20250328	100400	103077655	4065	4065	4065	4065	0
548	20250328	100300	103077655	4065	4065	4065	4065	0
549	20250328	100200	103077655	4065	4065	4065	4065	0
550	20250328	100100	103077655	4065	4065	4065	4065	0
551	20250328	100000	103077655	4065	4065	4065	4065	0
552	20250328	095900	103077655	4065	4065	4065	4065	0
553	20250328	095800	103077655	4065	4065	4065	4065	0
554	20250328	095700	103077655	4065	4065	4065	4065	0
555	20250328	095600	103077655	4065	4065	4065	4065	0
556	20250328	095500	103077655	4065	4065	4065	4065	0
557	20250328	095400	103077655	4065	4065	4065	4065	0
558	20250328	095300	103077655	4065	4065	4065	4065	0
559	20250328	095200	103077655	4065	4065	4065	4065	0
560	20250328	095100	103077655	4065	4065	4065	4065	0
561	20250328	095000	103077655	4065	4065	4065	4065	0
562	20250328	094900	103077655	4065	4065	4065	4065	0
563	20250328	094800	103077655	4065	4065	4065	4065	0
564	20250328	094700	103077655	4065	4065	4065	4065	1
565	20250328	094600	103073590	4065	4065	4065	4065	1
566	20250328	094500	103069525	4065	4065	4065	4065	0
567	20250328	094400	103069525	4065	4065	4065	4065	0
568	20250328	094300	103069525	4065	4065	4065	4065	0
569	20250328	094200	103069525	4065	4065	4065	4065	0
570	20250328	094100	103069525	4065	4065	4065	4065	0
571	20250328	094000	103069525	4065	4045	4065	4040	1531
572	20250328	093900	96851380	4030	4030	4030	4030	0
573	20250328	093800	96851380	4030	4030	4030	4030	0
574	20250328	093700	96851380	4030	4030	4030	4030	0
575	20250328	093600	96851380	4030	4030	4030	4030	0
576	20250328	093500	96851380	4030	4030	4030	4030	0
577	20250328	093400	96851380	4030	4030	4030	4030	0
578	20250328	093300	96851380	4030	4030	4030	4030	2350
579	20250328	093200	87380880	4035	4055	4055	4035	3201
580	20250328	093100	74445765	4055	4055	4055	4055	0
581	20250328	093000	74445765	4055	4055	4055	4055	0
582	20250328	092900	74445765	4055	4055	4055	4055	0
583	20250328	092800	74445765	4055	4060	4060	4055	23
584	20250328	092700	74352485	4065	4065	4065	4065	2
585	20250328	092600	74344355	4070	4070	4070	4070	80
586	20250328	092500	74018755	4070	4070	4070	4070	0
587	20250328	092400	74018755	4070	4070	4070	4070	53
588	20250328	092300	73803045	4075	4075	4075	4075	60
589	20250328	092200	73558545	4075	4075	4075	4075	1
590	20250328	092100	73554470	4075	4065	4075	4065	124
591	20250328	092000	73049180	4060	4055	4060	4055	121
592	20250328	091900	72557950	4055	4055	4055	4055	0
593	20250328	091800	72557950	4055	4055	4055	4055	520
594	20250328	091700	70449350	4030	4030	4030	4030	0
595	20250328	091600	70449350	4030	4030	4030	4030	5
596	20250328	091500	70429200	4050	4050	4050	4050	20
597	20250328	091400	70348200	4010	4010	4010	4010	0
598	20250328	091300	70348200	4010	4035	4035	4010	1100
599	20250328	091200	65921645	4030	4050	4050	4030	4900
600	20250328	091100	46131395	4085	4085	4085	4085	146
601	20250328	091000	45534985	4050	4060	4060	4050	2665
602	20250328	090900	34730720	4060	4060	4060	4060	0
603	20250328	090800	34730720	4060	4090	4090	4055	6803
604	20250328	090700	7056130	4125	4125	4125	4125	0
605	20250328	090600	7056130	4125	4125	4125	4125	2
606	20250328	090500	7047880	4125	4090	4125	4090	2
607	20250328	090400	7039665	4090	4090	4090	4085	39
608	20250328	090300	6880245	4090	4095	4095	4085	565
609	20250328	090200	4570490	4095	4095	4095	4095	202
610	20250328	090100	3743300	4100	4100	4100	4100	883
611	20250328	090000	123000	4100	4100	4100	4100	30