KissMeData/046440/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	192900	183506695	4055	4055	4055	4055	3081
3	20250328	192800	183506695	4055	4055	4055	4055	0
4	20250328	192700	183506695	4055	4055	4055	4055	0
5	20250328	192600	183506695	4055	4055	4055	4055	0
6	20250328	192500	183506695	4055	4055	4055	4055	0
7	20250328	192400	183506695	4055	4055	4055	4055	0
8	20250328	192300	183506695	4055	4055	4055	4055	0
9	20250328	192200	183506695	4055	4055	4055	4055	0
10	20250328	192100	183506695	4055	4055	4055	4055	0
11	20250328	192000	183506695	4055	4055	4055	4055	0
12	20250328	191900	183506695	4055	4055	4055	4055	0
13	20250328	191800	183506695	4055	4055	4055	4055	0
14	20250328	191700	183506695	4055	4055	4055	4055	0
15	20250328	191600	183506695	4055	4055	4055	4055	0
16	20250328	191500	183506695	4055	4055	4055	4055	0
17	20250328	191400	183506695	4055	4055	4055	4055	0
18	20250328	191300	183506695	4055	4055	4055	4055	0
19	20250328	191200	183506695	4055	4055	4055	4055	0
20	20250328	191100	183506695	4055	4055	4055	4055	0
21	20250328	191000	183506695	4055	4055	4055	4055	0
22	20250328	190900	183506695	4055	4055	4055	4055	0
23	20250328	190800	183506695	4055	4055	4055	4055	0
24	20250328	190700	183506695	4055	4055	4055	4055	0
25	20250328	190600	183506695	4055	4055	4055	4055	0
26	20250328	190500	183506695	4055	4055	4055	4055	0
27	20250328	190400	183506695	4055	4055	4055	4055	0
28	20250328	190300	183506695	4055	4055	4055	4055	0
29	20250328	190200	183506695	4055	4055	4055	4055	0
30	20250328	190100	183506695	4055	4055	4055	4055	0
31	20250328	190000	183506695	4055	4055	4055	4055	0
32	20250328	185900	183506695	4055	4055	4055	4055	3081
33	20250328	185800	183506695	4055	4055	4055	4055	0
34	20250328	185700	183506695	4055	4055	4055	4055	0
35	20250328	185600	183506695	4055	4055	4055	4055	0
36	20250328	185500	183506695	4055	4055	4055	4055	0
37	20250328	185400	183506695	4055	4055	4055	4055	0
38	20250328	185300	183506695	4055	4055	4055	4055	0
39	20250328	185200	183506695	4055	4055	4055	4055	0
40	20250328	185100	183506695	4055	4055	4055	4055	0
41	20250328	185000	183506695	4055	4055	4055	4055	0
42	20250328	184900	183506695	4055	4055	4055	4055	0
43	20250328	184800	183506695	4055	4055	4055	4055	0
44	20250328	184700	183506695	4055	4055	4055	4055	0
45	20250328	184600	183506695	4055	4055	4055	4055	0
46	20250328	184500	183506695	4055	4055	4055	4055	0
47	20250328	184400	183506695	4055	4055	4055	4055	0
48	20250328	184300	183506695	4055	4055	4055	4055	0
49	20250328	184200	183506695	4055	4055	4055	4055	0
50	20250328	184100	183506695	4055	4055	4055	4055	0
51	20250328	184000	183506695	4055	4055	4055	4055	0
52	20250328	183900	183506695	4055	4055	4055	4055	0
53	20250328	183800	183506695	4055	4055	4055	4055	0
54	20250328	183700	183506695	4055	4055	4055	4055	0
55	20250328	183600	183506695	4055	4055	4055	4055	0
56	20250328	183500	183506695	4055	4055	4055	4055	0
57	20250328	183400	183506695	4055	4055	4055	4055	0
58	20250328	183300	183506695	4055	4055	4055	4055	0
59	20250328	183200	183506695	4055	4055	4055	4055	0
60	20250328	183100	183506695	4055	4055	4055	4055	0
61	20250328	183000	183506695	4055	4055	4055	4055	0
62	20250328	182900	183506695	4055	4055	4055	4055	3081
63	20250328	182800	183506695	4055	4055	4055	4055	0
64	20250328	182700	183506695	4055	4055	4055	4055	0
65	20250328	182600	183506695	4055	4055	4055	4055	0
66	20250328	182500	183506695	4055	4055	4055	4055	0
67	20250328	182400	183506695	4055	4055	4055	4055	0
68	20250328	182300	183506695	4055	4055	4055	4055	0
69	20250328	182200	183506695	4055	4055	4055	4055	0
70	20250328	182100	183506695	4055	4055	4055	4055	0
71	20250328	182000	183506695	4055	4055	4055	4055	0
72	20250328	181900	183506695	4055	4055	4055	4055	0
73	20250328	181800	183506695	4055	4055	4055	4055	0
74	20250328	181700	183506695	4055	4055	4055	4055	0
75	20250328	181600	183506695	4055	4055	4055	4055	0
76	20250328	181500	183506695	4055	4055	4055	4055	0
77	20250328	181400	183506695	4055	4055	4055	4055	0
78	20250328	181300	183506695	4055	4055	4055	4055	0
79	20250328	181200	183506695	4055	4055	4055	4055	0
80	20250328	181100	183506695	4055	4055	4055	4055	0
81	20250328	181000	183506695	4055	4055	4055	4055	0
82	20250328	180900	183506695	4055	4055	4055	4055	0
83	20250328	180800	183506695	4055	4055	4055	4055	0
84	20250328	180700	183506695	4055	4055	4055	4055	0
85	20250328	180600	183506695	4055	4055	4055	4055	0
86	20250328	180500	183506695	4055	4055	4055	4055	0
87	20250328	180400	183506695	4055	4055	4055	4055	0
88	20250328	180300	183506695	4055	4055	4055	4055	0
89	20250328	180200	183506695	4055	4055	4055	4055	0
90	20250328	180100	183506695	4055	4055	4055	4055	0
91	20250328	180000	183506695	4055	4055	4055	4055	0
92	20250328	175900	183506695	4055	4055	4055	4055	3081
93	20250328	175800	183506695	4055	4055	4055	4055	0
94	20250328	175700	183506695	4055	4055	4055	4055	0
95	20250328	175600	183506695	4055	4055	4055	4055	0
96	20250328	175500	183506695	4055	4055	4055	4055	0
97	20250328	175400	183506695	4055	4055	4055	4055	0
98	20250328	175300	183506695	4055	4055	4055	4055	0
99	20250328	175200	183506695	4055	4055	4055	4055	0
100	20250328	175100	183506695	4055	4055	4055	4055	0
101	20250328	175000	183506695	4055	4055	4055	4055	0
102	20250328	174900	183506695	4055	4055	4055	4055	0
103	20250328	174800	183506695	4055	4055	4055	4055	0
104	20250328	174700	183506695	4055	4055	4055	4055	0
105	20250328	174600	183506695	4055	4055	4055	4055	0
106	20250328	174500	183506695	4055	4055	4055	4055	0
107	20250328	174400	183506695	4055	4055	4055	4055	0
108	20250328	174300	183506695	4055	4055	4055	4055	0
109	20250328	174200	183506695	4055	4055	4055	4055	0
110	20250328	174100	183506695	4055	4055	4055	4055	0
111	20250328	174000	183506695	4055	4055	4055	4055	0
112	20250328	173900	183506695	4055	4055	4055	4055	0
113	20250328	173800	183506695	4055	4055	4055	4055	0
114	20250328	173700	183506695	4055	4055	4055	4055	0
115	20250328	173600	183506695	4055	4055	4055	4055	0
116	20250328	173500	183506695	4055	4055	4055	4055	0
117	20250328	173400	183506695	4055	4055	4055	4055	0
118	20250328	173300	183506695	4055	4055	4055	4055	0
119	20250328	173200	183506695	4055	4055	4055	4055	0
120	20250328	173100	183506695	4055	4055	4055	4055	0
121	20250328	173000	183506695	4055	4055	4055	4055	0
122	20250328	172900	183506695	4055	4055	4055	4055	3081
123	20250328	172800	183506695	4055	4055	4055	4055	0
124	20250328	172700	183506695	4055	4055	4055	4055	0
125	20250328	172600	183506695	4055	4055	4055	4055	0
126	20250328	172500	183506695	4055	4055	4055	4055	0
127	20250328	172400	183506695	4055	4055	4055	4055	0
128	20250328	172300	183506695	4055	4055	4055	4055	0
129	20250328	172200	183506695	4055	4055	4055	4055	0
130	20250328	172100	183506695	4055	4055	4055	4055	0
131	20250328	172000	183506695	4055	4055	4055	4055	0
132	20250328	171900	183506695	4055	4055	4055	4055	0
133	20250328	171800	183506695	4055	4055	4055	4055	0
134	20250328	171700	183506695	4055	4055	4055	4055	0
135	20250328	171600	183506695	4055	4055	4055	4055	0
136	20250328	171500	183506695	4055	4055	4055	4055	0
137	20250328	171400	183506695	4055	4055	4055	4055	0
138	20250328	171300	183506695	4055	4055	4055	4055	0
139	20250328	171200	183506695	4055	4055	4055	4055	0
140	20250328	171100	183506695	4055	4055	4055	4055	0
141	20250328	171000	183506695	4055	4055	4055	4055	0
142	20250328	170900	183506695	4055	4055	4055	4055	0
143	20250328	170800	183506695	4055	4055	4055	4055	0
144	20250328	170700	183506695	4055	4055	4055	4055	0
145	20250328	170600	183506695	4055	4055	4055	4055	0
146	20250328	170500	183506695	4055	4055	4055	4055	0
147	20250328	170400	183506695	4055	4055	4055	4055	0
148	20250328	170300	183506695	4055	4055	4055	4055	0
149	20250328	170200	183506695	4055	4055	4055	4055	0
150	20250328	170100	183506695	4055	4055	4055	4055	0
151	20250328	170000	183506695	4055	4055	4055	4055	0
152	20250328	165900	183506695	4055	4055	4055	4055	3081
153	20250328	165800	183506695	4055	4055	4055	4055	0
154	20250328	165700	183506695	4055	4055	4055	4055	0
155	20250328	165600	183506695	4055	4055	4055	4055	0
156	20250328	165500	183506695	4055	4055	4055	4055	0
157	20250328	165400	183506695	4055	4055	4055	4055	0
158	20250328	165300	183506695	4055	4055	4055	4055	0
159	20250328	165200	183506695	4055	4055	4055	4055	0
160	20250328	165100	183506695	4055	4055	4055	4055	0
161	20250328	165000	183506695	4055	4055	4055	4055	0
162	20250328	164900	183506695	4055	4055	4055	4055	0
163	20250328	164800	183506695	4055	4055	4055	4055	0
164	20250328	164700	183506695	4055	4055	4055	4055	0
165	20250328	164600	183506695	4055	4055	4055	4055	0
166	20250328	164500	183506695	4055	4055	4055	4055	0
167	20250328	164400	183506695	4055	4055	4055	4055	0
168	20250328	164300	183506695	4055	4055	4055	4055	0
169	20250328	164200	183506695	4055	4055	4055	4055	0
170	20250328	164100	183506695	4055	4055	4055	4055	0
171	20250328	164000	183506695	4055	4055	4055	4055	0
172	20250328	163900	183506695	4055	4055	4055	4055	0
173	20250328	163800	183506695	4055	4055	4055	4055	0
174	20250328	163700	183506695	4055	4055	4055	4055	0
175	20250328	163600	183506695	4055	4055	4055	4055	0
176	20250328	163500	183506695	4055	4055	4055	4055	0
177	20250328	163400	183506695	4055	4055	4055	4055	0
178	20250328	163300	183506695	4055	4055	4055	4055	0
179	20250328	163200	183506695	4055	4055	4055	4055	0
180	20250328	163100	183506695	4055	4055	4055	4055	0
181	20250328	163000	183506695	4055	4055	4055	4055	0
182	20250328	162900	183506695	4055	4055	4055	4055	3081
183	20250328	162800	183506695	4055	4055	4055	4055	0
184	20250328	162700	183506695	4055	4055	4055	4055	0
185	20250328	162600	183506695	4055	4055	4055	4055	0
186	20250328	162500	183506695	4055	4055	4055	4055	0
187	20250328	162400	183506695	4055	4055	4055	4055	0
188	20250328	162300	183506695	4055	4055	4055	4055	0
189	20250328	162200	183506695	4055	4055	4055	4055	0
190	20250328	162100	183506695	4055	4055	4055	4055	0
191	20250328	162000	183506695	4055	4055	4055	4055	0
192	20250328	161900	183506695	4055	4055	4055	4055	0
193	20250328	161800	183506695	4055	4055	4055	4055	0
194	20250328	161700	183506695	4055	4055	4055	4055	0
195	20250328	161600	183506695	4055	4055	4055	4055	0
196	20250328	161500	183506695	4055	4055	4055	4055	0
197	20250328	161400	183506695	4055	4055	4055	4055	0
198	20250328	161300	183506695	4055	4055	4055	4055	0
199	20250328	161200	183506695	4055	4055	4055	4055	0
200	20250328	161100	183506695	4055	4055	4055	4055	0
201	20250328	161000	183506695	4055	4055	4055	4055	0
202	20250328	160900	183506695	4055	4055	4055	4055	0
203	20250328	160800	183506695	4055	4055	4055	4055	0
204	20250328	160700	183506695	4055	4055	4055	4055	0
205	20250328	160600	183506695	4055	4055	4055	4055	0
206	20250328	160500	183506695	4055	4055	4055	4055	0
207	20250328	160400	183506695	4055	4055	4055	4055	0
208	20250328	160300	183506695	4055	4055	4055	4055	0
209	20250328	160200	183506695	4055	4055	4055	4055	0
210	20250328	160100	183506695	4055	4055	4055	4055	0
211	20250328	160000	183506695	4055	4055	4055	4055	0
212	20250328	155900	183506695	4055	4055	4055	4055	3081
213	20250328	155800	183506695	4055	4055	4055	4055	0
214	20250328	155700	183506695	4055	4055	4055	4055	0
215	20250328	155600	183506695	4055	4055	4055	4055	0
216	20250328	155500	183506695	4055	4055	4055	4055	0
217	20250328	155400	183506695	4055	4055	4055	4055	0
218	20250328	155300	183506695	4055	4055	4055	4055	0
219	20250328	155200	183506695	4055	4055	4055	4055	0
220	20250328	155100	183506695	4055	4055	4055	4055	0
221	20250328	155000	183506695	4055	4055	4055	4055	0
222	20250328	154900	183506695	4055	4055	4055	4055	0
223	20250328	154800	183506695	4055	4055	4055	4055	0
224	20250328	154700	183506695	4055	4055	4055	4055	0
225	20250328	154600	183506695	4055	4055	4055	4055	0
226	20250328	154500	183506695	4055	4055	4055	4055	0
227	20250328	154400	183506695	4055	4055	4055	4055	0
228	20250328	154300	183506695	4055	4055	4055	4055	0
229	20250328	154200	183506695	4055	4055	4055	4055	0
230	20250328	154100	183506695	4055	4055	4055	4055	0
231	20250328	154000	183506695	4055	4055	4055	4055	0
232	20250328	153900	183506695	4055	4055	4055	4055	0
233	20250328	153800	183506695	4055	4055	4055	4055	0
234	20250328	153700	183506695	4055	4055	4055	4055	0
235	20250328	153600	183506695	4055	4055	4055	4055	0
236	20250328	153500	183506695	4055	4055	4055	4055	0
237	20250328	153400	183506695	4055	4055	4055	4055	0
238	20250328	153300	183506695	4055	4055	4055	4055	0
239	20250328	153200	183506695	4055	4055	4055	4055	0
240	20250328	153100	183506695	4055	4055	4055	4055	0
241	20250328	153000	183506695	4055	4055	4055	4055	3081
242	20250328	152900	171013240	4055	4055	4055	4055	0
243	20250328	152800	171013240	4055	4055	4055	4055	0
244	20250328	152700	171013240	4055	4055	4055	4055	0
245	20250328	152600	171013240	4055	4055	4055	4055	0
246	20250328	152500	171013240	4055	4055	4055	4055	0
247	20250328	152400	171013240	4055	4055	4055	4055	0
248	20250328	152300	171013240	4055	4055	4055	4055	0
249	20250328	152200	171013240	4055	4055	4055	4055	0
250	20250328	152100	171013240	4055	4055	4055	4055	0
251	20250328	152000	171013240	4055	4055	4055	4055	0
252	20250328	151900	171013240	4055	4055	4060	4055	375
253	20250328	151800	169492145	4060	4060	4060	4060	2
254	20250328	151700	169484025	4060	4060	4060	4060	36
255	20250328	151600	169337865	4060	4060	4060	4060	31
256	20250328	151500	169212005	4060	4060	4060	4060	0
257	20250328	151400	169212005	4060	4060	4060	4060	2
258	20250328	151300	169203885	4055	4055	4060	4055	28
259	20250328	151200	169090215	4060	4060	4060	4060	189
260	20250328	151100	168322875	4060	4060	4060	4060	125
261	20250328	151000	167815375	4060	4060	4060	4060	9
262	20250328	150900	167778835	4060	4060	4060	4060	77
263	20250328	150800	167466215	4060	4060	4060	4055	482
264	20250328	150700	165510915	4060	4060	4060	4060	1699
265	20250328	150600	158612975	4060	4060	4060	4060	1169
266	20250328	150500	153866835	4060	4085	4085	4060	14580
267	20250328	150400	94577105	4085	4085	4085	4085	297
268	20250328	150300	93363860	4095	4095	4095	4095	24
269	20250328	150200	93265580	4085	4085	4085	4085	6
270	20250328	150100	93241070	4095	4095	4095	4095	4
271	20250328	150000	93224690	4095	4080	4095	4080	114
272	20250328	145900	92758190	4085	4085	4085	4085	117
273	20250328	145800	92280245	4085	4085	4085	4085	0
274	20250328	145700	92280245	4085	4085	4085	4085	0
275	20250328	145600	92280245	4085	4085	4085	4085	1
276	20250328	145500	92276160	4085	4085	4085	4085	6
277	20250328	145400	92251650	4080	4080	4080	4080	50
278	20250328	145300	92047650	4085	4085	4085	4085	0
279	20250328	145200	92047650	4085	4085	4085	4085	100
280	20250328	145100	91639150	4085	4085	4085	4085	1
281	20250328	145000	91635065	4085	4085	4085	4085	2
282	20250328	144900	91626895	4085	4085	4085	4085	4
283	20250328	144800	91610555	4080	4080	4080	4080	0
284	20250328	144700	91610555	4080	4080	4080	4080	0
285	20250328	144600	91610555	4080	4080	4080	4080	0
286	20250328	144500	91610555	4080	4080	4085	4080	443
287	20250328	144400	89801615	4085	4085	4085	4085	6
288	20250328	144300	89777105	4080	4085	4085	4080	339
289	20250328	144200	88392925	4085	4085	4085	4085	2
290	20250328	144100	88384755	4080	4085	4085	4080	28
291	20250328	144000	88270510	4095	4095	4095	4095	0
292	20250328	143900	88270510	4095	4095	4095	4095	2
293	20250328	143800	88262320	4095	4095	4095	4095	4
294	20250328	143700	88245940	4095	4095	4095	4095	2
295	20250328	143600	88237750	4080	4080	4080	4080	0
296	20250328	143500	88237750	4080	4080	4080	4080	0
297	20250328	143400	88237750	4080	4090	4090	4080	109
298	20250328	143300	87792030	4090	4090	4090	4090	4
299	20250328	143200	87775670	4090	4090	4090	4090	2
300	20250328	143100	87767490	4085	4085	4085	4085	20
301	20250328	143000	87685790	4085	4085	4085	4085	3
302	20250328	142900	87673535	4090	4090	4090	4090	0
303	20250328	142800	87673535	4090	4090	4090	4090	0
304	20250328	142700	87673535	4090	4095	4095	4090	2
305	20250328	142600	87665350	4100	4100	4100	4100	4
306	20250328	142500	87648950	4100	4100	4100	4100	2
307	20250328	142400	87640750	4100	4100	4100	4100	0
308	20250328	142300	87640750	4100	4100	4100	4100	0
309	20250328	142200	87640750	4100	4100	4100	4100	0
310	20250328	142100	87640750	4100	4100	4100	4100	0
311	20250328	142000	87640750	4100	4100	4100	4100	4
312	20250328	141900	87624350	4100	4080	4100	4075	469
313	20250328	141800	85709830	4080	4100	4100	4080	1195
314	20250328	141700	80833780	4100	4100	4100	4100	0
315	20250328	141600	80833780	4100	4100	4100	4100	0
316	20250328	141500	80833780	4100	4100	4100	4100	0
317	20250328	141400	80833780	4100	4100	4100	4100	4
318	20250328	141300	80817380	4100	4100	4100	4100	2
319	20250328	141200	80809180	4100	4100	4100	4100	0
320	20250328	141100	80809180	4100	4100	4100	4100	0
321	20250328	141000	80809180	4100	4100	4100	4100	0
322	20250328	140900	80809180	4100	4100	4100	4100	0
323	20250328	140800	80809180	4100	4100	4100	4085	20
324	20250328	140700	80727390	4100	4100	4100	4100	0
325	20250328	140600	80727390	4100	4100	4100	4100	0
326	20250328	140500	80727390	4100	4100	4100	4100	0
327	20250328	140400	80727390	4100	4100	4100	4100	0
328	20250328	140300	80727390	4100	4100	4100	4100	6
329	20250328	140200	80702790	4100	4100	4100	4100	20
330	20250328	140100	80620790	4080	4080	4080	4080	0
331	20250328	140000	80620790	4080	4080	4080	4080	97
332	20250328	135900	80225030	4085	4085	4085	4085	2
333	20250328	135800	80216860	4085	4085	4085	4085	0
334	20250328	135700	80216860	4085	4085	4085	4085	5
335	20250328	135600	80196435	4085	4085	4085	4085	3
336	20250328	135500	80184180	4080	4080	4080	4080	4
337	20250328	135400	80167860	4080	4080	4080	4080	400
338	20250328	135300	78535860	4080	4080	4080	4080	0
339	20250328	135200	78535860	4080	4080	4080	4080	6
340	20250328	135100	78511380	4085	4095	4095	4085	963
341	20250328	135000	74577505	4100	4100	4100	4100	1
342	20250328	134900	74573405	4100	4100	4100	4100	125
343	20250328	134800	74060905	4085	4095	4095	4085	175
344	20250328	134700	73345680	4100	4100	4100	4100	0
345	20250328	134600	73345680	4100	4100	4100	4100	6
346	20250328	134500	73321080	4100	4100	4100	4100	10
347	20250328	134400	73280080	4095	4095	4095	4095	0
348	20250328	134300	73280080	4095	4095	4095	4095	0
349	20250328	134200	73280080	4095	4095	4095	4095	0
350	20250328	134100	73280080	4095	4095	4095	4095	1
351	20250328	134000	73275985	4095	4095	4095	4095	4
352	20250328	133900	73259605	4095	4095	4095	4095	60
353	20250328	133800	73013905	4095	4095	4095	4095	0
354	20250328	133700	73013905	4095	4095	4095	4095	0
355	20250328	133600	73013905	4095	4095	4095	4095	0
356	20250328	133500	73013905	4095	4095	4095	4095	4
357	20250328	133400	72997525	4090	4095	4095	4090	16
358	20250328	133300	72932075	4095	4095	4095	4095	0
359	20250328	133200	72932075	4095	4095	4095	4095	0
360	20250328	133100	72932075	4095	4095	4095	4095	0
361	20250328	133000	72932075	4095	4095	4095	4095	0
362	20250328	132900	72932075	4095	4095	4095	4095	0
363	20250328	132800	72932075	4095	4090	4095	4090	93
364	20250328	132700	72551675	4095	4095	4095	4095	2
365	20250328	132600	72543485	4095	4095	4095	4095	10
366	20250328	132500	72502535	4095	4095	4095	4095	0
367	20250328	132400	72502535	4095	4095	4095	4095	0
368	20250328	132300	72502535	4095	4095	4095	4095	2
369	20250328	132200	72494345	4095	4095	4095	4095	4
370	20250328	132100	72477965	4095	4095	4095	4095	1
371	20250328	132000	72473870	4095	4095	4095	4095	0
372	20250328	131900	72473870	4095	4095	4095	4095	0
373	20250328	131800	72473870	4095	4095	4095	4095	0
374	20250328	131700	72473870	4095	4095	4095	4095	4
375	20250328	131600	72457490	4095	4095	4095	4095	2
376	20250328	131500	72449300	4095	4095	4095	4095	15
377	20250328	131400	72387875	4095	4095	4095	4095	3
378	20250328	131300	72375590	4090	4090	4090	4090	211
379	20250328	131200	71512600	4095	4095	4095	4095	4
380	20250328	131100	71496220	4095	4095	4095	4095	2
381	20250328	131000	71488030	4100	4100	4100	4100	0
382	20250328	130900	71488030	4100	4100	4100	4100	0
383	20250328	130800	71488030	4100	4100	4100	4100	0
384	20250328	130700	71488030	4100	4100	4100	4100	0
385	20250328	130600	71488030	4100	4100	4100	4100	4
386	20250328	130500	71471630	4100	4100	4100	4100	62
387	20250328	130400	71217430	4100	4100	4100	4100	0
388	20250328	130300	71217430	4100	4100	4100	4100	0
389	20250328	130200	71217430	4100	4100	4100	4100	0
390	20250328	130100	71217430	4100	4100	4100	4100	1
391	20250328	130000	71213330	4095	4095	4095	4095	4
392	20250328	125900	71196950	4095	4095	4095	4095	102
393	20250328	125800	70779260	4095	4095	4095	4095	0
394	20250328	125700	70779260	4095	4095	4095	4095	0
395	20250328	125600	70779260	4095	4095	4095	4095	0
396	20250328	125500	70779260	4095	4095	4095	4095	0
397	20250328	125400	70779260	4095	4095	4095	4095	0
398	20250328	125300	70779260	4095	4095	4095	4095	0
399	20250328	125200	70779260	4095	4095	4095	4095	8
400	20250328	125100	70746500	4095	4095	4095	4095	0
401	20250328	125000	70746500	4095	4095	4095	4095	0
402	20250328	124900	70746500	4095	4095	4095	4095	1
403	20250328	124800	70742405	4095	4095	4095	4095	6
404	20250328	124700	70717835	4095	4095	4095	4095	0
405	20250328	124600	70717835	4095	4095	4095	4095	0
406	20250328	124500	70717835	4095	4095	4095	4095	0
407	20250328	124400	70717835	4095	4095	4095	4095	6
408	20250328	124300	70693265	4095	4095	4095	4095	1
409	20250328	124200	70689170	4100	4100	4100	4100	0
410	20250328	124100	70689170	4100	4100	4100	4100	1
411	20250328	124000	70685070	4100	4100	4100	4100	0
412	20250328	123900	70685070	4100	4100	4100	4100	0
413	20250328	123800	70685070	4100	4100	4100	4100	0
414	20250328	123700	70685070	4100	4100	4100	4100	86
415	20250328	123600	70332470	4095	4095	4095	4095	158
416	20250328	123500	69685460	4095	4095	4095	4095	1
417	20250328	123400	69681365	4095	4095	4095	4095	0
418	20250328	123300	69681365	4095	4095	4095	4095	0
419	20250328	123200	69681365	4095	4095	4095	4095	10
420	20250328	123100	69640415	4095	4095	4095	4095	0
421	20250328	123000	69640415	4095	4095	4095	4095	0
422	20250328	122900	69640415	4095	4095	4095	4095	0
423	20250328	122800	69640415	4095	4095	4095	4095	0
424	20250328	122700	69640415	4095	4095	4095	4095	0
425	20250328	122600	69640415	4095	4095	4095	4095	0
426	20250328	122500	69640415	4095	4095	4095	4095	0
427	20250328	122400	69640415	4095	4095	4095	4095	1
428	20250328	122300	69636320	4095	4095	4095	4095	11
429	20250328	122200	69591275	4090	4090	4090	4090	0
430	20250328	122100	69591275	4090	4090	4090	4090	0
431	20250328	122000	69591275	4090	4090	4090	4090	0
432	20250328	121900	69591275	4090	4090	4090	4090	9
433	20250328	121800	69554465	4090	4090	4090	4090	400
434	20250328	121700	67918465	4100	4090	4100	4090	5
435	20250328	121600	67898005	4090	4090	4090	4090	0
436	20250328	121500	67898005	4090	4090	4090	4090	0
437	20250328	121400	67898005	4090	4090	4090	4090	0
438	20250328	121300	67898005	4090	4095	4095	4090	40
439	20250328	121200	67734330	4095	4095	4095	4095	0
440	20250328	121100	67734330	4095	4095	4095	4095	0
441	20250328	121000	67734330	4095	4095	4095	4095	0
442	20250328	120900	67734330	4095	4095	4095	4095	0
443	20250328	120800	67734330	4095	4095	4095	4095	0
444	20250328	120700	67734330	4095	4095	4095	4095	0
445	20250328	120600	67734330	4095	4095	4095	4095	0
446	20250328	120500	67734330	4095	4095	4095	4095	0
447	20250328	120400	67734330	4095	4095	4095	4095	0
448	20250328	120300	67734330	4095	4095	4095	4095	0
449	20250328	120200	67734330	4095	4095	4095	4095	0
450	20250328	120100	67734330	4095	4095	4095	4095	0
451	20250328	120000	67734330	4095	4095	4095	4095	20
452	20250328	115900	67652430	4095	4095	4095	4095	0
453	20250328	115800	67652430	4095	4095	4095	4095	0
454	20250328	115700	67652430	4095	4095	4095	4095	0
455	20250328	115600	67652430	4095	4095	4095	4095	0
456	20250328	115500	67652430	4095	4095	4095	4095	0
457	20250328	115400	67652430	4095	4095	4095	4095	61
458	20250328	115300	67402635	4095	4095	4095	4095	0
459	20250328	115200	67402635	4095	4095	4095	4095	0
460	20250328	115100	67402635	4095	4095	4095	4095	0
461	20250328	115000	67402635	4095	4095	4095	4095	0
462	20250328	114900	67402635	4095	4095	4095	4095	0
463	20250328	114800	67402635	4095	4095	4095	4095	0
464	20250328	114700	67402635	4095	4095	4095	4095	0
465	20250328	114600	67402635	4095	4095	4095	4095	0
466	20250328	114500	67402635	4095	4095	4095	4095	0
467	20250328	114400	67402635	4095	4095	4095	4095	0
468	20250328	114300	67402635	4095	4095	4095	4095	0
469	20250328	114200	67402635	4095	4095	4095	4095	0
470	20250328	114100	67402635	4095	4095	4095	4095	0
471	20250328	114000	67402635	4095	4095	4095	4095	0
472	20250328	113900	67402635	4095	4095	4095	4095	0
473	20250328	113800	67402635	4095	4095	4095	4095	0
474	20250328	113700	67402635	4095	4095	4095	4095	60
475	20250328	113600	67156935	4095	4095	4095	4095	0
476	20250328	113500	67156935	4095	4095	4095	4095	0
477	20250328	113400	67156935	4095	4095	4095	4095	0
478	20250328	113300	67156935	4095	4095	4095	4095	0
479	20250328	113200	67156935	4095	4095	4095	4095	0
480	20250328	113100	67156935	4095	4095	4095	4095	34
481	20250328	113000	67017705	4090	4090	4090	4090	0
482	20250328	112900	67017705	4090	4090	4090	4090	0
483	20250328	112800	67017705	4090	4090	4090	4090	400
484	20250328	112700	65381705	4090	4090	4090	4090	9
485	20250328	112600	65344895	4095	4095	4095	4095	0
486	20250328	112500	65344895	4095	4095	4095	4095	0
487	20250328	112400	65344895	4095	4095	4095	4095	0
488	20250328	112300	65344895	4095	4095	4095	4095	200
489	20250328	112200	64525895	4095	4095	4095	4095	1
490	20250328	112100	64521800	4090	4090	4090	4090	0
491	20250328	112000	64521800	4090	4090	4090	4090	0
492	20250328	111900	64521800	4090	4090	4090	4090	271
493	20250328	111800	63413410	4095	4095	4095	4095	1
494	20250328	111700	63409315	4095	4095	4095	4095	1
495	20250328	111600	63405220	4090	4095	4095	4090	3
496	20250328	111500	63392945	4090	4090	4090	4090	0
497	20250328	111400	63392945	4090	4090	4090	4090	0
498	20250328	111300	63392945	4090	4090	4090	4090	0
499	20250328	111200	63392945	4090	4090	4090	4090	0
500	20250328	111100	63392945	4090	4090	4090	4090	0
501	20250328	111000	63392945	4090	4090	4090	4090	0
502	20250328	110900	63392945	4090	4090	4090	4090	0
503	20250328	110800	63392945	4090	4090	4090	4090	0
504	20250328	110700	63392945	4090	4090	4090	4090	0
505	20250328	110600	63392945	4090	4090	4090	4090	0
506	20250328	110500	63392945	4090	4090	4090	4090	0
507	20250328	110400	63392945	4090	4090	4090	4090	0
508	20250328	110300	63392945	4090	4090	4090	4090	0
509	20250328	110200	63392945	4090	4090	4090	4090	0
510	20250328	110100	63392945	4090	4090	4090	4090	0
511	20250328	110000	63392945	4090	4090	4090	4090	0
512	20250328	105900	63392945	4090	4090	4090	4090	1
513	20250328	105800	63388855	4095	4095	4095	4095	0
514	20250328	105700	63388855	4095	4095	4095	4095	0
515	20250328	105600	63388855	4095	4095	4095	4095	251
516	20250328	105500	62361010	4095	4095	4095	4095	200
517	20250328	105400	61542010	4095	4095	4095	4095	0
518	20250328	105300	61542010	4095	4095	4095	4095	0
519	20250328	105200	61542010	4095	4095	4095	4095	0
520	20250328	105100	61542010	4095	4095	4095	4095	10
521	20250328	105000	61501060	4095	4095	4095	4095	0
522	20250328	104900	61501060	4095	4095	4095	4095	0
523	20250328	104800	61501060	4095	4095	4095	4095	0
524	20250328	104700	61501060	4095	4095	4095	4095	0
525	20250328	104600	61501060	4095	4095	4095	4095	0
526	20250328	104500	61501060	4095	4095	4095	4095	0
527	20250328	104400	61501060	4095	4095	4095	4095	42
528	20250328	104300	61329070	4095	4095	4095	4095	0
529	20250328	104200	61329070	4095	4095	4095	4095	0
530	20250328	104100	61329070	4095	4095	4095	4095	0
531	20250328	104000	61329070	4095	4095	4095	4080	914
532	20250328	103900	57596815	4095	4095	4095	4095	0
533	20250328	103800	57596815	4095	4095	4095	4095	0
534	20250328	103700	57596815	4095	4095	4095	4095	0
535	20250328	103600	57596815	4095	4095	4095	4095	0
536	20250328	103500	57596815	4095	4095	4095	4095	0
537	20250328	103400	57596815	4095	4095	4095	4095	0
538	20250328	103300	57596815	4095	4095	4095	4095	5
539	20250328	103200	57576340	4095	4095	4095	4095	970
540	20250328	103100	53604190	4095	4095	4095	4095	5
541	20250328	103000	53583715	4095	4095	4095	4095	1
542	20250328	102900	53579620	4095	4090	4095	4090	3
543	20250328	102800	53567345	4095	4095	4095	4095	0
544	20250328	102700	53567345	4095	4095	4095	4095	0
545	20250328	102600	53567345	4095	4095	4095	4095	0
546	20250328	102500	53567345	4095	4095	4095	4095	0
547	20250328	102400	53567345	4095	4095	4095	4095	0
548	20250328	102300	53567345	4095	4095	4095	4095	10
549	20250328	102200	53526395	4095	4095	4095	4095	0
550	20250328	102100	53526395	4095	4095	4095	4095	2
551	20250328	102000	53518205	4095	4095	4095	4095	1
552	20250328	101900	53514110	4090	4095	4095	4090	55
553	20250328	101800	53289035	4090	4090	4090	4090	0
554	20250328	101700	53289035	4090	4090	4090	4090	598
555	20250328	101600	50843215	4090	4085	4090	4085	7
556	20250328	101500	50814590	4090	4090	4090	4090	217
557	20250328	101400	49927060	4095	4095	4095	4095	2000
558	20250328	101300	41737060	4090	4090	4090	4090	0
559	20250328	101200	41737060	4090	4090	4090	4090	0
560	20250328	101100	41737060	4090	4090	4090	4090	73
561	20250328	101000	41438490	4090	4090	4090	4090	0
562	20250328	100900	41438490	4090	4090	4090	4090	0
563	20250328	100800	41438490	4090	4090	4090	4090	0
564	20250328	100700	41438490	4090	4090	4090	4090	0
565	20250328	100600	41438490	4090	4100	4100	4080	4000
566	20250328	100500	25083135	4110	4110	4110	4110	0
567	20250328	100400	25083135	4110	4110	4110	4110	0
568	20250328	100300	25083135	4110	4110	4110	4110	1
569	20250328	100200	25079025	4100	4100	4100	4100	0
570	20250328	100100	25079025	4100	4100	4100	4100	0
571	20250328	100000	25079025	4100	4100	4100	4100	100
572	20250328	095900	24669025	4105	4105	4105	4105	0
573	20250328	095800	24669025	4105	4105	4105	4105	0
574	20250328	095700	24669025	4105	4105	4105	4105	0
575	20250328	095600	24669025	4105	4105	4105	4105	0
576	20250328	095500	24669025	4105	4105	4105	4105	4
577	20250328	095400	24652605	4105	4105	4105	4105	0
578	20250328	095300	24652605	4105	4105	4105	4105	51
579	20250328	095200	24443250	4110	4110	4110	4110	20
580	20250328	095100	24361050	4110	4110	4110	4110	0
581	20250328	095000	24361050	4110	4110	4110	4110	0
582	20250328	094900	24361050	4110	4110	4110	4110	0
583	20250328	094800	24361050	4110	4110	4110	4110	0
584	20250328	094700	24361050	4110	4110	4110	4110	4
585	20250328	094600	24344610	4110	4110	4110	4110	7
586	20250328	094500	24315840	4110	4110	4110	4110	20
587	20250328	094400	24233640	4095	4095	4095	4095	0
588	20250328	094300	24233640	4095	4100	4100	4095	273
589	20250328	094200	23115000	4100	4100	4100	4100	100
590	20250328	094100	22705000	4100	4100	4100	4100	951
591	20250328	094000	18805900	4100	4100	4100	4097	13
592	20250328	093900	18752630	4100	4100	4100	4100	295
593	20250328	093800	17543130	4100	4100	4100	4100	2
594	20250328	093700	17534930	4100	4110	4110	4100	332
595	20250328	093600	16170990	4115	4115	4115	4110	749
596	20250328	093500	13090105	4115	4115	4115	4115	0
597	20250328	093400	13090105	4115	4115	4115	4115	0
598	20250328	093300	13090105	4115	4115	4115	4115	1
599	20250328	093200	13085990	4115	4105	4115	4100	981
600	20250328	093100	9059020	4110	4110	4110	4110	0
601	20250328	093000	9059020	4110	4100	4110	4100	226
602	20250328	092900	8132160	4100	4100	4100	4100	0
603	20250328	092800	8132160	4100	4105	4105	4100	50
604	20250328	092700	7927075	4105	4110	4110	4105	134
605	20250328	092600	7377000	4120	4120	4120	4120	0
606	20250328	092500	7377000	4120	4120	4120	4120	0
607	20250328	092400	7377000	4120	4120	4120	4120	0
608	20250328	092300	7377000	4120	4120	4120	4120	0
609	20250328	092200	7377000	4120	4120	4120	4120	0
610	20250328	092100	7377000	4120	4105	4120	4105	25
611	20250328	092000	7274360	4120	4120	4120	4120	0
612	20250328	091900	7274360	4120	4120	4120	4120	0
613	20250328	091800	7274360	4120	4120	4120	4120	1
614	20250328	091700	7270240	4110	4110	4110	4110	30
615	20250328	091600	7146940	4110	4110	4110	4110	10
616	20250328	091500	7105840	4120	4105	4120	4100	933
617	20250328	091400	3280335	4135	4135	4135	4135	0
618	20250328	091300	3280335	4135	4135	4135	4135	0
619	20250328	091200	3280335	4135	4135	4135	4135	1
620	20250328	091100	3276200	4105	4105	4105	4105	0
621	20250328	091000	3276200	4105	4105	4105	4105	0
622	20250328	090900	3276200	4105	4130	4130	4105	55
623	20250328	090800	3050305	4130	4130	4130	4130	0
624	20250328	090700	3050305	4130	4130	4130	4130	0
625	20250328	090600	3050305	4130	4130	4130	4130	10
626	20250328	090500	3009005	4115	4115	4115	4115	0
627	20250328	090400	3009005	4115	4115	4115	4100	634
628	20250328	090300	403490	4145	4120	4145	4120	7
629	20250328	090200	374500	4115	4115	4115	4115	0
630	20250328	090100	374500	4115	4115	4115	4115	0
631	20250328	090000	374500	4115	4120	4120	4115	91