KissMeData/014710/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	190000	324407118	4970	4970	4970	4970	2270
3	20250328	185900	324407118	4970	4970	4970	4970	0
4	20250328	185800	324407118	4970	4970	4970	4970	0
5	20250328	185700	324407118	4970	4970	4970	4970	0
6	20250328	185600	324407118	4970	4970	4970	4970	0
7	20250328	185500	324407118	4970	4970	4970	4970	0
8	20250328	185400	324407118	4970	4970	4970	4970	0
9	20250328	185300	324407118	4970	4970	4970	4970	0
10	20250328	185200	324407118	4970	4970	4970	4970	0
11	20250328	185100	324407118	4970	4970	4970	4970	0
12	20250328	185000	324407118	4970	4970	4970	4970	0
13	20250328	184900	324407118	4970	4970	4970	4970	0
14	20250328	184800	324407118	4970	4970	4970	4970	0
15	20250328	184700	324407118	4970	4970	4970	4970	0
16	20250328	184600	324407118	4970	4970	4970	4970	0
17	20250328	184500	324407118	4970	4970	4970	4970	0
18	20250328	184400	324407118	4970	4970	4970	4970	0
19	20250328	184300	324407118	4970	4970	4970	4970	0
20	20250328	184200	324407118	4970	4970	4970	4970	0
21	20250328	184100	324407118	4970	4970	4970	4970	0
22	20250328	184000	324407118	4970	4970	4970	4970	0
23	20250328	183900	324407118	4970	4970	4970	4970	0
24	20250328	183800	324407118	4970	4970	4970	4970	0
25	20250328	183700	324407118	4970	4970	4970	4970	0
26	20250328	183600	324407118	4970	4970	4970	4970	0
27	20250328	183500	324407118	4970	4970	4970	4970	0
28	20250328	183400	324407118	4970	4970	4970	4970	0
29	20250328	183300	324407118	4970	4970	4970	4970	0
30	20250328	183200	324407118	4970	4970	4970	4970	0
31	20250328	183100	324407118	4970	4970	4970	4970	0
32	20250328	183000	324407118	4970	4970	4970	4970	2270
33	20250328	182900	324407118	4970	4970	4970	4970	0
34	20250328	182800	324407118	4970	4970	4970	4970	0
35	20250328	182700	324407118	4970	4970	4970	4970	0
36	20250328	182600	324407118	4970	4970	4970	4970	0
37	20250328	182500	324407118	4970	4970	4970	4970	0
38	20250328	182400	324407118	4970	4970	4970	4970	0
39	20250328	182300	324407118	4970	4970	4970	4970	0
40	20250328	182200	324407118	4970	4970	4970	4970	0
41	20250328	182100	324407118	4970	4970	4970	4970	0
42	20250328	182000	324407118	4970	4970	4970	4970	0
43	20250328	181900	324407118	4970	4970	4970	4970	0
44	20250328	181800	324407118	4970	4970	4970	4970	0
45	20250328	181700	324407118	4970	4970	4970	4970	0
46	20250328	181600	324407118	4970	4970	4970	4970	0
47	20250328	181500	324407118	4970	4970	4970	4970	0
48	20250328	181400	324407118	4970	4970	4970	4970	0
49	20250328	181300	324407118	4970	4970	4970	4970	0
50	20250328	181200	324407118	4970	4970	4970	4970	0
51	20250328	181100	324407118	4970	4970	4970	4970	0
52	20250328	181000	324407118	4970	4970	4970	4970	0
53	20250328	180900	324407118	4970	4970	4970	4970	0
54	20250328	180800	324407118	4970	4970	4970	4970	0
55	20250328	180700	324407118	4970	4970	4970	4970	0
56	20250328	180600	324407118	4970	4970	4970	4970	0
57	20250328	180500	324407118	4970	4970	4970	4970	0
58	20250328	180400	324407118	4970	4970	4970	4970	0
59	20250328	180300	324407118	4970	4970	4970	4970	0
60	20250328	180200	324407118	4970	4970	4970	4970	0
61	20250328	180100	324407118	4970	4970	4970	4970	0
62	20250328	180000	324407118	4970	4970	4970	4970	2270
63	20250328	175900	324407118	4970	4970	4970	4970	0
64	20250328	175800	324407118	4970	4970	4970	4970	0
65	20250328	175700	324407118	4970	4970	4970	4970	0
66	20250328	175600	324407118	4970	4970	4970	4970	0
67	20250328	175500	324407118	4970	4970	4970	4970	0
68	20250328	175400	324407118	4970	4970	4970	4970	0
69	20250328	175300	324407118	4970	4970	4970	4970	0
70	20250328	175200	324407118	4970	4970	4970	4970	0
71	20250328	175100	324407118	4970	4970	4970	4970	0
72	20250328	175000	324407118	4970	4970	4970	4970	0
73	20250328	174900	324407118	4970	4970	4970	4970	0
74	20250328	174800	324407118	4970	4970	4970	4970	0
75	20250328	174700	324407118	4970	4970	4970	4970	0
76	20250328	174600	324407118	4970	4970	4970	4970	0
77	20250328	174500	324407118	4970	4970	4970	4970	0
78	20250328	174400	324407118	4970	4970	4970	4970	0
79	20250328	174300	324407118	4970	4970	4970	4970	0
80	20250328	174200	324407118	4970	4970	4970	4970	0
81	20250328	174100	324407118	4970	4970	4970	4970	0
82	20250328	174000	324407118	4970	4970	4970	4970	0
83	20250328	173900	324407118	4970	4970	4970	4970	0
84	20250328	173800	324407118	4970	4970	4970	4970	0
85	20250328	173700	324407118	4970	4970	4970	4970	0
86	20250328	173600	324407118	4970	4970	4970	4970	0
87	20250328	173500	324407118	4970	4970	4970	4970	0
88	20250328	173400	324407118	4970	4970	4970	4970	0
89	20250328	173300	324407118	4970	4970	4970	4970	0
90	20250328	173200	324407118	4970	4970	4970	4970	0
91	20250328	173100	324407118	4970	4970	4970	4970	0
92	20250328	173000	324407118	4970	4970	4970	4970	2270
93	20250328	172900	324407118	4970	4970	4970	4970	0
94	20250328	172800	324407118	4970	4970	4970	4970	0
95	20250328	172700	324407118	4970	4970	4970	4970	0
96	20250328	172600	324407118	4970	4970	4970	4970	0
97	20250328	172500	324407118	4970	4970	4970	4970	0
98	20250328	172400	324407118	4970	4970	4970	4970	0
99	20250328	172300	324407118	4970	4970	4970	4970	0
100	20250328	172200	324407118	4970	4970	4970	4970	0
101	20250328	172100	324407118	4970	4970	4970	4970	0
102	20250328	172000	324407118	4970	4970	4970	4970	0
103	20250328	171900	324407118	4970	4970	4970	4970	0
104	20250328	171800	324407118	4970	4970	4970	4970	0
105	20250328	171700	324407118	4970	4970	4970	4970	0
106	20250328	171600	324407118	4970	4970	4970	4970	0
107	20250328	171500	324407118	4970	4970	4970	4970	0
108	20250328	171400	324407118	4970	4970	4970	4970	0
109	20250328	171300	324407118	4970	4970	4970	4970	0
110	20250328	171200	324407118	4970	4970	4970	4970	0
111	20250328	171100	324407118	4970	4970	4970	4970	0
112	20250328	171000	324407118	4970	4970	4970	4970	0
113	20250328	170900	324407118	4970	4970	4970	4970	0
114	20250328	170800	324407118	4970	4970	4970	4970	0
115	20250328	170700	324407118	4970	4970	4970	4970	0
116	20250328	170600	324407118	4970	4970	4970	4970	0
117	20250328	170500	324407118	4970	4970	4970	4970	0
118	20250328	170400	324407118	4970	4970	4970	4970	0
119	20250328	170300	324407118	4970	4970	4970	4970	0
120	20250328	170200	324407118	4970	4970	4970	4970	0
121	20250328	170100	324407118	4970	4970	4970	4970	0
122	20250328	170000	324407118	4970	4970	4970	4970	2270
123	20250328	165900	324407118	4970	4970	4970	4970	0
124	20250328	165800	324407118	4970	4970	4970	4970	0
125	20250328	165700	324407118	4970	4970	4970	4970	0
126	20250328	165600	324407118	4970	4970	4970	4970	0
127	20250328	165500	324407118	4970	4970	4970	4970	0
128	20250328	165400	324407118	4970	4970	4970	4970	0
129	20250328	165300	324407118	4970	4970	4970	4970	0
130	20250328	165200	324407118	4970	4970	4970	4970	0
131	20250328	165100	324407118	4970	4970	4970	4970	0
132	20250328	165000	324407118	4970	4970	4970	4970	0
133	20250328	164900	324407118	4970	4970	4970	4970	0
134	20250328	164800	324407118	4970	4970	4970	4970	0
135	20250328	164700	324407118	4970	4970	4970	4970	0
136	20250328	164600	324407118	4970	4970	4970	4970	0
137	20250328	164500	324407118	4970	4970	4970	4970	0
138	20250328	164400	324407118	4970	4970	4970	4970	0
139	20250328	164300	324407118	4970	4970	4970	4970	0
140	20250328	164200	324407118	4970	4970	4970	4970	0
141	20250328	164100	324407118	4970	4970	4970	4970	0
142	20250328	164000	324407118	4970	4970	4970	4970	0
143	20250328	163900	324407118	4970	4970	4970	4970	0
144	20250328	163800	324407118	4970	4970	4970	4970	0
145	20250328	163700	324407118	4970	4970	4970	4970	0
146	20250328	163600	324407118	4970	4970	4970	4970	0
147	20250328	163500	324407118	4970	4970	4970	4970	0
148	20250328	163400	324407118	4970	4970	4970	4970	0
149	20250328	163300	324407118	4970	4970	4970	4970	0
150	20250328	163200	324407118	4970	4970	4970	4970	0
151	20250328	163100	324407118	4970	4970	4970	4970	0
152	20250328	163000	324407118	4970	4970	4970	4970	2270
153	20250328	162900	324407118	4970	4970	4970	4970	0
154	20250328	162800	324407118	4970	4970	4970	4970	0
155	20250328	162700	324407118	4970	4970	4970	4970	0
156	20250328	162600	324407118	4970	4970	4970	4970	0
157	20250328	162500	324407118	4970	4970	4970	4970	0
158	20250328	162400	324407118	4970	4970	4970	4970	0
159	20250328	162300	324407118	4970	4970	4970	4970	0
160	20250328	162200	324407118	4970	4970	4970	4970	0
161	20250328	162100	324407118	4970	4970	4970	4970	0
162	20250328	162000	324407118	4970	4970	4970	4970	0
163	20250328	161900	324407118	4970	4970	4970	4970	0
164	20250328	161800	324407118	4970	4970	4970	4970	0
165	20250328	161700	324407118	4970	4970	4970	4970	0
166	20250328	161600	324407118	4970	4970	4970	4970	0
167	20250328	161500	324407118	4970	4970	4970	4970	0
168	20250328	161400	324407118	4970	4970	4970	4970	0
169	20250328	161300	324407118	4970	4970	4970	4970	0
170	20250328	161200	324407118	4970	4970	4970	4970	0
171	20250328	161100	324407118	4970	4970	4970	4970	0
172	20250328	161000	324407118	4970	4970	4970	4970	0
173	20250328	160900	324407118	4970	4970	4970	4970	0
174	20250328	160800	324407118	4970	4970	4970	4970	0
175	20250328	160700	324407118	4970	4970	4970	4970	0
176	20250328	160600	324407118	4970	4970	4970	4970	0
177	20250328	160500	324407118	4970	4970	4970	4970	0
178	20250328	160400	324407118	4970	4970	4970	4970	0
179	20250328	160300	324407118	4970	4970	4970	4970	0
180	20250328	160200	324407118	4970	4970	4970	4970	0
181	20250328	160100	324407118	4970	4970	4970	4970	0
182	20250328	160000	324407118	4970	4970	4970	4970	2270
183	20250328	155900	324407118	4970	4970	4970	4970	0
184	20250328	155800	324407118	4970	4970	4970	4970	0
185	20250328	155700	324407118	4970	4970	4970	4970	0
186	20250328	155600	324407118	4970	4970	4970	4970	0
187	20250328	155500	324407118	4970	4970	4970	4970	0
188	20250328	155400	324407118	4970	4970	4970	4970	0
189	20250328	155300	324407118	4970	4970	4970	4970	0
190	20250328	155200	324407118	4970	4970	4970	4970	0
191	20250328	155100	324407118	4970	4970	4970	4970	0
192	20250328	155000	324407118	4970	4970	4970	4970	0
193	20250328	154900	324407118	4970	4970	4970	4970	0
194	20250328	154800	324407118	4970	4970	4970	4970	0
195	20250328	154700	324407118	4970	4970	4970	4970	0
196	20250328	154600	324407118	4970	4970	4970	4970	0
197	20250328	154500	324407118	4970	4970	4970	4970	0
198	20250328	154400	324407118	4970	4970	4970	4970	0
199	20250328	154300	324407118	4970	4970	4970	4970	0
200	20250328	154200	324407118	4970	4970	4970	4970	0
201	20250328	154100	324407118	4970	4970	4970	4970	0
202	20250328	154000	324407118	4970	4970	4970	4970	0
203	20250328	153900	324407118	4970	4970	4970	4970	0
204	20250328	153800	324407118	4970	4970	4970	4970	0
205	20250328	153700	324407118	4970	4970	4970	4970	0
206	20250328	153600	324407118	4970	4970	4970	4970	0
207	20250328	153500	324407118	4970	4970	4970	4970	0
208	20250328	153400	324407118	4970	4970	4970	4970	0
209	20250328	153300	324407118	4970	4970	4970	4970	0
210	20250328	153200	324407118	4970	4970	4970	4970	0
211	20250328	153100	324407118	4970	4970	4970	4970	0
212	20250328	153000	324407118	4970	4970	4970	4970	4540
213	20250328	152900	313125218	4975	4975	4975	4975	0
214	20250328	152800	313125218	4975	4975	4975	4975	0
215	20250328	152700	313125218	4975	4975	4975	4975	0
216	20250328	152600	313125218	4975	4975	4975	4975	0
217	20250328	152500	313125218	4975	4975	4975	4975	0
218	20250328	152400	313125218	4975	4975	4975	4975	0
219	20250328	152300	313125218	4975	4975	4975	4975	0
220	20250328	152200	313125218	4975	4975	4975	4975	0
221	20250328	152100	313125218	4975	4975	4975	4975	0
222	20250328	152000	313125218	4975	4975	4975	4975	0
223	20250328	151900	313125218	4975	4975	4975	4975	464
224	20250328	151800	310816818	4975	4975	4975	4975	565
225	20250328	151700	308005943	4975	4975	4975	4975	300
226	20250328	151600	306513443	4975	4995	4995	4975	61
227	20250328	151500	306209768	4975	4975	4975	4975	0
228	20250328	151400	306209768	4975	4975	4975	4975	178
229	20250328	151300	305324218	5000	5000	5000	5000	0
230	20250328	151200	305324218	5000	4980	5000	4980	1001
231	20250328	151100	300339218	4980	4980	4980	4980	61
232	20250328	151000	300035438	5000	5000	5000	5000	0
233	20250328	150900	300035438	5000	5000	5000	5000	0
234	20250328	150800	300035438	5000	5000	5000	5000	40
235	20250328	150700	299835438	4980	4980	4980	4980	0
236	20250328	150600	299835438	4980	4985	4985	4980	107
237	20250328	150500	299302078	5000	5000	5000	5000	0
238	20250328	150400	299302078	5000	5000	5000	5000	0
239	20250328	150300	299302078	5000	5000	5000	5000	0
240	20250328	150200	299302078	5000	5000	5000	5000	600
241	20250328	150100	296302078	4980	4980	4980	4980	0
242	20250328	150000	296302078	4980	4980	4980	4980	0
243	20250328	145900	296302078	4980	4980	4980	4980	0
244	20250328	145800	296302078	4980	4980	4980	4980	3
245	20250328	145700	296287138	4985	4985	4985	4985	21
246	20250328	145600	296182453	4985	4985	4985	4985	79
247	20250328	145500	295788638	4985	4985	4985	4985	50
248	20250328	145400	295539388	4985	4985	4985	4985	0
249	20250328	145300	295539388	4985	4985	4985	4985	0
250	20250328	145200	295539388	4985	4985	4985	4985	1
251	20250328	145100	295534403	4980	4980	4980	4980	10
252	20250328	145000	295484603	4980	5010	5010	4980	3409
253	20250328	144900	278485673	5010	5010	5010	5010	5
254	20250328	144800	278460623	5000	4995	5010	4995	1253
255	20250328	144700	272196618	4980	4985	4985	4980	65
256	20250328	144600	271872698	4995	4995	4995	4995	10
257	20250328	144500	271822748	4995	4985	4995	4985	11
258	20250328	144400	271767813	4995	4995	4995	4995	1
259	20250328	144300	271762818	4995	4985	4995	4985	53
260	20250328	144200	271498603	5000	5000	5000	5000	0
261	20250328	144100	271498603	5000	5000	5000	5000	0
262	20250328	144000	271498603	5000	5000	5000	5000	0
263	20250328	143900	271498603	5000	5000	5000	5000	0
264	20250328	143800	271498603	5000	5000	5000	5000	0
265	20250328	143700	271498603	5000	5000	5000	5000	0
266	20250328	143600	271498603	5000	5000	5000	5000	0
267	20250328	143500	271498603	5000	5000	5000	5000	200
268	20250328	143400	270498603	5000	5000	5000	5000	0
269	20250328	143300	270498603	5000	5000	5000	5000	0
270	20250328	143200	270498603	5000	5000	5000	5000	1
271	20250328	143100	270493603	5000	5000	5000	5000	0
272	20250328	143000	270493603	5000	5000	5000	5000	0
273	20250328	142900	270493603	5000	5000	5000	5000	1
274	20250328	142800	270488603	4980	4980	4980	4980	100
275	20250328	142700	269990603	5000	5000	5000	5000	0
276	20250328	142600	269990603	5000	5000	5000	5000	1
277	20250328	142500	269985603	4980	4980	4980	4980	110
278	20250328	142400	269437803	4980	4980	4980	4980	0
279	20250328	142300	269437803	4980	4980	4980	4980	0
280	20250328	142200	269437803	4980	4980	4980	4980	0
281	20250328	142100	269437803	4980	4980	4980	4980	0
282	20250328	142000	269437803	4980	4985	4985	4980	174
283	20250328	141900	268570898	4990	4990	4990	4990	0
284	20250328	141800	268570898	4990	5010	5010	4990	838
285	20250328	141700	264380998	5000	5000	5000	5000	175
286	20250328	141600	263505998	5000	5000	5000	5000	0
287	20250328	141500	263505998	5000	5000	5000	5000	100
288	20250328	141400	263005998	5000	5000	5000	5000	0
289	20250328	141300	263005998	5000	5000	5000	5000	1
290	20250328	141200	263000998	4990	5000	5000	4990	6
291	20250328	141100	262971048	4990	4990	4990	4990	34
292	20250328	141000	262801388	4985	4985	4985	4985	0
293	20250328	140900	262801388	4985	4985	4985	4985	0
294	20250328	140800	262801388	4985	4985	4985	4985	3
295	20250328	140700	262786433	4990	4990	4990	4990	200
296	20250328	140600	261788433	4990	4995	4995	4990	512
297	20250328	140500	259231203	4995	4995	4995	4995	0
298	20250328	140400	259231203	4995	4995	4995	4995	105
299	20250328	140300	258706728	5000	5000	5000	5000	0
300	20250328	140200	258706728	5000	5010	5010	5000	31
301	20250328	140100	258551718	5010	5010	5010	5010	30
302	20250328	140000	258401418	5010	5010	5010	5010	0
303	20250328	135900	258401418	5010	5010	5010	5010	1
304	20250328	135800	258396408	5010	5010	5010	5010	100
305	20250328	135700	257895408	5030	5030	5030	5030	0
306	20250328	135600	257895408	5030	5030	5030	5030	0
307	20250328	135500	257895408	5030	5030	5030	5030	1
308	20250328	135400	257890378	4995	4995	4995	4995	35
309	20250328	135300	257715553	5010	5010	5010	5010	0
310	20250328	135200	257715553	5010	5010	5010	5010	54
311	20250328	135100	257445013	5010	5010	5010	5010	50
312	20250328	135000	257194513	5010	5010	5010	5010	50
313	20250328	134900	256944013	5010	5010	5010	5010	157
314	20250328	134800	256157443	5000	5000	5000	5000	97
315	20250328	134700	255672443	5000	5000	5000	5000	100
316	20250328	134600	255172443	5000	4995	5000	4995	616
317	20250328	134500	252094013	4980	4990	4990	4980	401
318	20250328	134400	250094033	4990	4990	4990	4990	200
319	20250328	134300	249096033	4990	4990	4990	4960	6271
320	20250328	134200	217885123	4990	4990	4990	4990	29
321	20250328	134100	217740413	4987	4987	4987	4987	485
322	20250328	134000	215321718	4990	4990	4990	4990	100
323	20250328	133900	214822718	4990	4990	4990	4990	10
324	20250328	133800	214772818	4995	4990	4995	4990	151
325	20250328	133700	214019270	5000	4995	5010	4990	53
326	20250328	133600	213754520	4995	5010	5010	4990	3881
327	20250328	133500	194369370	5010	5010	5010	5000	509
328	20250328	133400	191819550	5010	5010	5010	5010	128
329	20250328	133300	191178270	5010	5010	5010	5010	0
330	20250328	133200	191178270	5010	5030	5030	4997	7468
331	20250328	133100	153767920	5030	5030	5030	5030	0
332	20250328	133000	153767920	5030	5030	5030	5030	0
333	20250328	132900	153767920	5030	5030	5030	5030	0
334	20250328	132800	153767920	5030	5030	5030	5030	0
335	20250328	132700	153767920	5030	5030	5030	5030	0
336	20250328	132600	153767920	5030	5030	5030	5030	0
337	20250328	132500	153767920	5030	5030	5030	5030	0
338	20250328	132400	153767920	5030	5030	5030	5030	0
339	20250328	132300	153767920	5030	5030	5030	5030	0
340	20250328	132200	153767920	5030	5030	5030	5030	0
341	20250328	132100	153767920	5030	5030	5030	5030	0
342	20250328	132000	153767920	5030	5030	5030	5030	5
343	20250328	131900	153742770	5040	5040	5040	5040	0
344	20250328	131800	153742770	5040	5040	5040	5040	50
345	20250328	131700	153490770	5030	5030	5030	5030	10
346	20250328	131600	153440470	5030	5020	5030	5020	56
347	20250328	131500	153158800	5030	5030	5030	5030	0
348	20250328	131400	153158800	5030	5030	5030	5030	2
349	20250328	131300	153148740	5030	5030	5030	5030	10
350	20250328	131200	153098440	5035	5035	5035	5035	0
351	20250328	131100	153098440	5035	5035	5035	5035	0
352	20250328	131000	153098440	5035	5035	5035	5035	500
353	20250328	130900	150580940	5020	5020	5020	5020	0
354	20250328	130800	150580940	5020	5020	5020	5020	0
355	20250328	130700	150580940	5020	5020	5020	5020	0
356	20250328	130600	150580940	5020	5020	5020	5020	0
357	20250328	130500	150580940	5020	5020	5020	5020	0
358	20250328	130400	150580940	5020	5020	5020	5020	0
359	20250328	130300	150580940	5020	5020	5020	5020	24
360	20250328	130200	150460460	5020	5020	5020	5020	0
361	20250328	130100	150460460	5020	5020	5020	5020	0
362	20250328	130000	150460460	5020	5020	5020	5020	0
363	20250328	125900	150460460	5020	5020	5020	5020	0
364	20250328	125800	150460460	5020	5020	5020	5020	10
365	20250328	125700	150410260	5030	5030	5030	5030	0
366	20250328	125600	150410260	5030	5030	5030	5030	0
367	20250328	125500	150410260	5030	5030	5030	5030	0
368	20250328	125400	150410260	5030	5030	5030	5030	0
369	20250328	125300	150410260	5030	5030	5030	5030	0
370	20250328	125200	150410260	5030	5030	5030	5030	0
371	20250328	125100	150410260	5030	5030	5030	5030	1
372	20250328	125000	150405230	5020	5020	5020	5020	0
373	20250328	124900	150405230	5020	5020	5020	5020	0
374	20250328	124800	150405230	5020	5020	5020	5020	0
375	20250328	124700	150405230	5020	5040	5040	5020	4600
376	20250328	124600	127277810	5040	5040	5040	5040	85
377	20250328	124500	126849410	5080	5080	5080	5080	0
378	20250328	124400	126849410	5080	5080	5080	5080	0
379	20250328	124300	126849410	5080	5080	5080	5080	0
380	20250328	124200	126849410	5080	5080	5080	5080	1
381	20250328	124100	126844330	5030	5030	5030	5030	0
382	20250328	124000	126844330	5030	5030	5030	5030	0
383	20250328	123900	126844330	5030	5030	5030	5030	0
384	20250328	123800	126844330	5030	5030	5030	5030	0
385	20250328	123700	126844330	5030	5030	5030	5030	0
386	20250328	123600	126844330	5030	5030	5030	5030	0
387	20250328	123500	126844330	5030	5030	5030	5030	0
388	20250328	123400	126844330	5030	5030	5030	5030	0
389	20250328	123300	126844330	5030	5030	5030	5030	0
390	20250328	123200	126844330	5030	5040	5040	5030	2000
391	20250328	123100	116775490	5050	5050	5050	5050	1500
392	20250328	123000	109200490	5050	5050	5050	5050	0
393	20250328	122900	109200490	5050	5060	5060	5050	823
394	20250328	122800	105044290	5090	5090	5090	5090	2
395	20250328	122700	105034110	5050	5050	5050	5050	0
396	20250328	122600	105034110	5050	5050	5050	5050	0
397	20250328	122500	105034110	5050	5050	5050	5050	0
398	20250328	122400	105034110	5050	5050	5050	5050	0
399	20250328	122300	105034110	5050	5050	5050	5050	200
400	20250328	122200	104024110	5040	5040	5040	5040	0
401	20250328	122100	104024110	5040	5040	5040	5040	0
402	20250328	122000	104024110	5040	5040	5040	5040	0
403	20250328	121900	104024110	5040	5040	5040	5040	0
404	20250328	121800	104024110	5040	5040	5040	5040	0
405	20250328	121700	104024110	5040	5040	5040	5040	0
406	20250328	121600	104024110	5040	5040	5040	5040	0
407	20250328	121500	104024110	5040	5040	5040	5040	0
408	20250328	121400	104024110	5040	5040	5040	5040	0
409	20250328	121300	104024110	5040	5040	5040	5040	0
410	20250328	121200	104024110	5040	5040	5040	5040	0
411	20250328	121100	104024110	5040	5040	5040	5040	0
412	20250328	121000	104024110	5040	5040	5040	5040	0
413	20250328	120900	104024110	5040	5040	5040	5040	0
414	20250328	120800	104024110	5040	5040	5040	5040	0
415	20250328	120700	104024110	5040	5040	5040	5040	0
416	20250328	120600	104024110	5040	5040	5040	5040	0
417	20250328	120500	104024110	5040	5050	5050	5040	157
418	20250328	120400	103231880	5060	5060	5060	5060	0
419	20250328	120300	103231880	5060	5060	5060	5060	0
420	20250328	120200	103231880	5060	5060	5060	5060	0
421	20250328	120100	103231880	5060	5060	5060	5060	0
422	20250328	120000	103231880	5060	5060	5060	5060	0
423	20250328	115900	103231880	5060	5060	5060	5060	0
424	20250328	115800	103231880	5060	5060	5060	5060	0
425	20250328	115700	103231880	5060	5060	5060	5060	0
426	20250328	115600	103231880	5060	5060	5060	5060	0
427	20250328	115500	103231880	5060	5060	5060	5060	26
428	20250328	115400	103100320	5060	5060	5060	5060	0
429	20250328	115300	103100320	5060	5060	5060	5060	0
430	20250328	115200	103100320	5060	5060	5060	5060	0
431	20250328	115100	103100320	5060	5060	5060	5060	29
432	20250328	115000	102953580	5070	5070	5070	5070	0
433	20250328	114900	102953580	5070	5070	5070	5070	0
434	20250328	114800	102953580	5070	5070	5070	5070	0
435	20250328	114700	102953580	5070	5070	5070	5070	0
436	20250328	114600	102953580	5070	5070	5070	5070	0
437	20250328	114500	102953580	5070	5070	5070	5070	0
438	20250328	114400	102953580	5070	5070	5070	5070	0
439	20250328	114300	102953580	5070	5070	5070	5070	5
440	20250328	114200	102928230	5070	5070	5070	5070	0
441	20250328	114100	102928230	5070	5070	5070	5070	0
442	20250328	114000	102928230	5070	5070	5070	5070	0
443	20250328	113900	102928230	5070	5070	5070	5070	10
444	20250328	113800	102877530	5070	5070	5070	5070	0
445	20250328	113700	102877530	5070	5070	5070	5070	0
446	20250328	113600	102877530	5070	5070	5070	5070	0
447	20250328	113500	102877530	5070	5070	5070	5070	12
448	20250328	113400	102816690	5070	5070	5070	5070	0
449	20250328	113300	102816690	5070	5070	5070	5070	50
450	20250328	113200	102563190	5050	5050	5050	5050	304
451	20250328	113100	101027990	5050	5050	5050	5050	0
452	20250328	113000	101027990	5050	5050	5050	5050	0
453	20250328	112900	101027990	5050	5050	5050	5050	36
454	20250328	112800	100846190	5040	5040	5040	5040	0
455	20250328	112700	100846190	5040	5040	5040	5040	0
456	20250328	112600	100846190	5040	5040	5040	5040	0
457	20250328	112500	100846190	5040	5040	5040	5040	0
458	20250328	112400	100846190	5040	5040	5040	5040	130
459	20250328	112300	100190990	5040	5040	5040	5040	0
460	20250328	112200	100190990	5040	5050	5050	5040	860
461	20250328	112100	95850470	5050	5050	5050	5050	0
462	20250328	112000	95850470	5050	5050	5050	5050	59
463	20250328	111900	95552520	5050	5050	5050	5050	0
464	20250328	111800	95552520	5050	5050	5050	5050	0
465	20250328	111700	95552520	5050	5050	5050	5050	0
466	20250328	111600	95552520	5050	5050	5050	5050	2
467	20250328	111500	95542420	5050	5050	5050	5050	39
468	20250328	111400	95345470	5050	5050	5050	5050	23
469	20250328	111300	95229320	5050	5050	5050	5050	27
470	20250328	111200	95092970	5050	5050	5050	5050	23
471	20250328	111100	94976820	5050	5050	5050	5050	0
472	20250328	111000	94976820	5050	5050	5050	5050	0
473	20250328	110900	94976820	5050	5050	5050	5050	0
474	20250328	110800	94976820	5050	5050	5050	5050	0
475	20250328	110700	94976820	5050	5050	5050	5050	0
476	20250328	110600	94976820	5050	5050	5050	5050	1
477	20250328	110500	94971770	5080	5080	5080	5080	0
478	20250328	110400	94971770	5080	5080	5080	5080	0
479	20250328	110300	94971770	5080	5080	5080	5080	0
480	20250328	110200	94971770	5080	5080	5080	5080	0
481	20250328	110100	94971770	5080	5080	5080	5080	0
482	20250328	110000	94971770	5080	5080	5080	5080	0
483	20250328	105900	94971770	5080	5080	5080	5080	0
484	20250328	105800	94971770	5080	5080	5080	5080	200
485	20250328	105700	93955770	5080	5080	5080	5080	183
486	20250328	105600	93026130	5080	5080	5080	5080	0
487	20250328	105500	93026130	5080	5080	5080	5080	1
488	20250328	105400	93021050	5080	5080	5080	5080	0
489	20250328	105300	93021050	5080	5040	5080	5040	22
490	20250328	105200	92909970	5080	5080	5080	5080	0
491	20250328	105100	92909970	5080	5080	5080	5080	0
492	20250328	105000	92909970	5080	5080	5080	5080	2
493	20250328	104900	92899810	5080	5080	5080	5080	20
494	20250328	104800	92798210	5080	5080	5080	5080	50
495	20250328	104700	92544210	5080	5080	5080	5080	0
496	20250328	104600	92544210	5080	5080	5080	5080	0
497	20250328	104500	92544210	5080	5080	5080	5080	0
498	20250328	104400	92544210	5080	5080	5080	5080	0
499	20250328	104300	92544210	5080	5080	5080	5080	0
500	20250328	104200	92544210	5080	5080	5080	5080	0
501	20250328	104100	92544210	5080	5080	5080	5080	0
502	20250328	104000	92544210	5080	5080	5080	5080	2
503	20250328	103900	92534050	5070	5070	5070	5070	0
504	20250328	103800	92534050	5070	5070	5070	5070	638
505	20250328	103700	89299390	5090	5090	5090	5090	2
506	20250328	103600	89289210	5090	5090	5090	5090	0
507	20250328	103500	89289210	5090	5090	5090	5090	50
508	20250328	103400	89034710	5100	5100	5100	5100	0
509	20250328	103300	89034710	5100	5100	5100	5100	1
510	20250328	103200	89029610	5100	5100	5100	5100	100
511	20250328	103100	88519610	5090	5090	5090	5090	0
512	20250328	103000	88519610	5090	5090	5090	5090	0
513	20250328	102900	88519610	5090	5080	5090	5080	79
514	20250328	102800	88118000	5070	5060	5070	5060	421
515	20250328	102700	85984120	5060	5060	5060	5060	10
516	20250328	102600	85933520	5060	5060	5060	5060	0
517	20250328	102500	85933520	5060	5060	5060	5040	50
518	20250328	102400	85681140	5030	5030	5030	5030	0
519	20250328	102300	85681140	5030	5030	5030	5030	0
520	20250328	102200	85681140	5030	5030	5030	5030	400
521	20250328	102100	83669140	5030	5030	5030	5030	0
522	20250328	102000	83669140	5030	5040	5040	5030	40
523	20250328	101900	83467930	5040	5050	5050	5040	19
524	20250328	101800	83372070	5050	5060	5060	5050	11
525	20250328	101700	83316510	5050	5050	5050	5050	0
526	20250328	101600	83316510	5050	5050	5050	5050	115
527	20250328	101500	82735760	5030	5030	5030	5030	0
528	20250328	101400	82735760	5030	5030	5030	5030	7
529	20250328	101300	82700550	5030	5030	5030	5030	0
530	20250328	101200	82700550	5030	5030	5030	5030	0
531	20250328	101100	82700550	5030	5020	5030	5020	202
532	20250328	101000	81686490	5020	5020	5020	5020	0
533	20250328	100900	81686490	5020	5030	5030	5020	1230
534	20250328	100800	75511460	5030	5030	5030	5030	7
535	20250328	100700	75476250	5040	5040	5040	5040	0
536	20250328	100600	75476250	5040	5040	5040	5040	0
537	20250328	100500	75476250	5040	5040	5040	5040	62
538	20250328	100400	75163770	5030	5030	5030	5030	1018
539	20250328	100300	70043230	5040	5040	5040	5040	0
540	20250328	100200	70043230	5040	5040	5040	5040	0
541	20250328	100100	70043230	5040	5035	5040	5035	130
542	20250328	100000	69388530	5030	5030	5030	5030	39
543	20250328	095900	69192360	5030	5030	5030	5030	21
544	20250328	095800	69086730	5040	5040	5040	5040	1
545	20250328	095700	69081690	5040	5040	5040	5040	10
546	20250328	095600	69031290	5040	5040	5040	5040	0
547	20250328	095500	69031290	5040	5040	5040	5040	921
548	20250328	095400	64389450	5050	5050	5050	5050	0
549	20250328	095300	64389450	5050	5050	5050	5050	100
550	20250328	095200	63884450	5050	5050	5050	5050	66
551	20250328	095100	63551150	5070	5070	5070	5070	0
552	20250328	095000	63551150	5070	5070	5070	5070	0
553	20250328	094900	63551150	5070	5050	5070	5050	50
554	20250328	094800	63298630	5040	5040	5040	5040	0
555	20250328	094700	63298630	5040	5040	5040	5040	0
556	20250328	094600	63298630	5040	5040	5040	5040	50
557	20250328	094500	63046630	5040	5040	5040	5040	0
558	20250328	094400	63046630	5040	5050	5050	5040	722
559	20250328	094300	59403090	5070	5060	5070	5060	599
560	20250328	094200	56371160	5070	5070	5070	5070	5
561	20250328	094100	56345810	5070	5070	5070	5070	20
562	20250328	094000	56244410	5070	5070	5070	5050	211
563	20250328	093900	55176640	5050	5060	5060	5050	109
564	20250328	093800	54625800	5060	5060	5060	5060	0
565	20250328	093700	54625800	5060	5060	5060	5060	0
566	20250328	093600	54625800	5060	5080	5080	5060	136
567	20250328	093500	53937520	5080	5070	5080	5070	171
568	20250328	093400	53070450	5080	5090	5090	5080	12
569	20250328	093300	53009390	5090	5070	5090	5060	33
570	20250328	093200	52842270	5070	5070	5070	5070	122
571	20250328	093100	52223730	5070	5070	5070	5070	41
572	20250328	093000	52015860	5070	5070	5070	5070	0
573	20250328	092900	52015860	5070	5070	5070	5070	0
574	20250328	092800	52015860	5070	5070	5070	5070	4
575	20250328	092700	51995580	5110	5110	5110	5110	0
576	20250328	092600	51995580	5110	5110	5110	5110	1
577	20250328	092500	51990470	5110	5090	5110	5090	419
578	20250328	092400	49853840	5060	5060	5060	5060	49
579	20250328	092300	49605900	5050	5050	5050	5050	49
580	20250328	092200	49358450	5080	5080	5080	5080	300
581	20250328	092100	47834450	5050	5050	5050	5050	34
582	20250328	092000	47662750	5080	5080	5080	5080	0
583	20250328	091900	47662750	5080	5080	5080	5080	1
584	20250328	091800	47657670	5040	5040	5040	5040	38
585	20250328	091700	47466150	5040	5040	5040	5040	15
586	20250328	091600	47390550	5040	5050	5050	5040	235
587	20250328	091500	46205150	5050	5050	5050	5050	213
588	20250328	091400	45129500	5060	5060	5060	5060	55
589	20250328	091300	44851200	5060	5060	5060	5060	100
590	20250328	091200	44345200	5060	5060	5060	5060	29
591	20250328	091100	44198460	5060	5060	5070	5060	200
592	20250328	091000	43186360	5060	5060	5060	5060	1
593	20250328	090900	43181300	5100	5070	5100	5070	406
594	20250328	090800	41120130	5070	5070	5080	5040	879
595	20250328	090700	36675190	5070	5060	5080	5060	281
596	20250328	090600	35253170	5060	5060	5060	5060	101
597	20250328	090500	34742110	5060	5070	5070	5060	173
598	20250328	090400	33865230	5110	5090	5110	5070	3057
599	20250328	090300	18340040	5130	5090	5130	5080	1222
600	20250328	090200	12090660	5100	5120	5120	5090	1483
601	20250328	090100	4513250	5130	5140	5140	5130	182
602	20250328	090000	3579580	5180	5190	5190	5170	691