KissMeData/123700/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	201900	37618001	2970	2970	2970	2970	749
3	20250328	201800	37618001	2970	2970	2970	2970	0
4	20250328	201700	37618001	2970	2970	2970	2970	0
5	20250328	201600	37618001	2970	2970	2970	2970	0
6	20250328	201500	37618001	2970	2970	2970	2970	0
7	20250328	201400	37618001	2970	2970	2970	2970	0
8	20250328	201300	37618001	2970	2970	2970	2970	0
9	20250328	201200	37618001	2970	2970	2970	2970	0
10	20250328	201100	37618001	2970	2970	2970	2970	0
11	20250328	201000	37618001	2970	2970	2970	2970	0
12	20250328	200900	37618001	2970	2970	2970	2970	0
13	20250328	200800	37618001	2970	2970	2970	2970	0
14	20250328	200700	37618001	2970	2970	2970	2970	0
15	20250328	200600	37618001	2970	2970	2970	2970	0
16	20250328	200500	37618001	2970	2970	2970	2970	0
17	20250328	200400	37618001	2970	2970	2970	2970	0
18	20250328	200300	37618001	2970	2970	2970	2970	0
19	20250328	200200	37618001	2970	2970	2970	2970	0
20	20250328	200100	37618001	2970	2970	2970	2970	0
21	20250328	200000	37618001	2970	2970	2970	2970	0
22	20250328	195900	37618001	2970	2970	2970	2970	0
23	20250328	195800	37618001	2970	2970	2970	2970	0
24	20250328	195700	37618001	2970	2970	2970	2970	0
25	20250328	195600	37618001	2970	2970	2970	2970	0
26	20250328	195500	37618001	2970	2970	2970	2970	0
27	20250328	195400	37618001	2970	2970	2970	2970	0
28	20250328	195300	37618001	2970	2970	2970	2970	0
29	20250328	195200	37618001	2970	2970	2970	2970	0
30	20250328	195100	37618001	2970	2970	2970	2970	0
31	20250328	195000	37618001	2970	2970	2970	2970	0
32	20250328	194900	37618001	2970	2970	2970	2970	749
33	20250328	194800	37618001	2970	2970	2970	2970	0
34	20250328	194700	37618001	2970	2970	2970	2970	0
35	20250328	194600	37618001	2970	2970	2970	2970	0
36	20250328	194500	37618001	2970	2970	2970	2970	0
37	20250328	194400	37618001	2970	2970	2970	2970	0
38	20250328	194300	37618001	2970	2970	2970	2970	0
39	20250328	194200	37618001	2970	2970	2970	2970	0
40	20250328	194100	37618001	2970	2970	2970	2970	0
41	20250328	194000	37618001	2970	2970	2970	2970	0
42	20250328	193900	37618001	2970	2970	2970	2970	0
43	20250328	193800	37618001	2970	2970	2970	2970	0
44	20250328	193700	37618001	2970	2970	2970	2970	0
45	20250328	193600	37618001	2970	2970	2970	2970	0
46	20250328	193500	37618001	2970	2970	2970	2970	0
47	20250328	193400	37618001	2970	2970	2970	2970	0
48	20250328	193300	37618001	2970	2970	2970	2970	0
49	20250328	193200	37618001	2970	2970	2970	2970	0
50	20250328	193100	37618001	2970	2970	2970	2970	0
51	20250328	193000	37618001	2970	2970	2970	2970	0
52	20250328	192900	37618001	2970	2970	2970	2970	0
53	20250328	192800	37618001	2970	2970	2970	2970	0
54	20250328	192700	37618001	2970	2970	2970	2970	0
55	20250328	192600	37618001	2970	2970	2970	2970	0
56	20250328	192500	37618001	2970	2970	2970	2970	0
57	20250328	192400	37618001	2970	2970	2970	2970	0
58	20250328	192300	37618001	2970	2970	2970	2970	0
59	20250328	192200	37618001	2970	2970	2970	2970	0
60	20250328	192100	37618001	2970	2970	2970	2970	0
61	20250328	192000	37618001	2970	2970	2970	2970	0
62	20250328	191900	37618001	2970	2970	2970	2970	749
63	20250328	191800	37618001	2970	2970	2970	2970	0
64	20250328	191700	37618001	2970	2970	2970	2970	0
65	20250328	191600	37618001	2970	2970	2970	2970	0
66	20250328	191500	37618001	2970	2970	2970	2970	0
67	20250328	191400	37618001	2970	2970	2970	2970	0
68	20250328	191300	37618001	2970	2970	2970	2970	0
69	20250328	191200	37618001	2970	2970	2970	2970	0
70	20250328	191100	37618001	2970	2970	2970	2970	0
71	20250328	191000	37618001	2970	2970	2970	2970	0
72	20250328	190900	37618001	2970	2970	2970	2970	0
73	20250328	190800	37618001	2970	2970	2970	2970	0
74	20250328	190700	37618001	2970	2970	2970	2970	0
75	20250328	190600	37618001	2970	2970	2970	2970	0
76	20250328	190500	37618001	2970	2970	2970	2970	0
77	20250328	190400	37618001	2970	2970	2970	2970	0
78	20250328	190300	37618001	2970	2970	2970	2970	0
79	20250328	190200	37618001	2970	2970	2970	2970	0
80	20250328	190100	37618001	2970	2970	2970	2970	0
81	20250328	190000	37618001	2970	2970	2970	2970	0
82	20250328	185900	37618001	2970	2970	2970	2970	0
83	20250328	185800	37618001	2970	2970	2970	2970	0
84	20250328	185700	37618001	2970	2970	2970	2970	0
85	20250328	185600	37618001	2970	2970	2970	2970	0
86	20250328	185500	37618001	2970	2970	2970	2970	0
87	20250328	185400	37618001	2970	2970	2970	2970	0
88	20250328	185300	37618001	2970	2970	2970	2970	0
89	20250328	185200	37618001	2970	2970	2970	2970	0
90	20250328	185100	37618001	2970	2970	2970	2970	0
91	20250328	185000	37618001	2970	2970	2970	2970	0
92	20250328	184900	37618001	2970	2970	2970	2970	749
93	20250328	184800	37618001	2970	2970	2970	2970	0
94	20250328	184700	37618001	2970	2970	2970	2970	0
95	20250328	184600	37618001	2970	2970	2970	2970	0
96	20250328	184500	37618001	2970	2970	2970	2970	0
97	20250328	184400	37618001	2970	2970	2970	2970	0
98	20250328	184300	37618001	2970	2970	2970	2970	0
99	20250328	184200	37618001	2970	2970	2970	2970	0
100	20250328	184100	37618001	2970	2970	2970	2970	0
101	20250328	184000	37618001	2970	2970	2970	2970	0
102	20250328	183900	37618001	2970	2970	2970	2970	0
103	20250328	183800	37618001	2970	2970	2970	2970	0
104	20250328	183700	37618001	2970	2970	2970	2970	0
105	20250328	183600	37618001	2970	2970	2970	2970	0
106	20250328	183500	37618001	2970	2970	2970	2970	0
107	20250328	183400	37618001	2970	2970	2970	2970	0
108	20250328	183300	37618001	2970	2970	2970	2970	0
109	20250328	183200	37618001	2970	2970	2970	2970	0
110	20250328	183100	37618001	2970	2970	2970	2970	0
111	20250328	183000	37618001	2970	2970	2970	2970	0
112	20250328	182900	37618001	2970	2970	2970	2970	0
113	20250328	182800	37618001	2970	2970	2970	2970	0
114	20250328	182700	37618001	2970	2970	2970	2970	0
115	20250328	182600	37618001	2970	2970	2970	2970	0
116	20250328	182500	37618001	2970	2970	2970	2970	0
117	20250328	182400	37618001	2970	2970	2970	2970	0
118	20250328	182300	37618001	2970	2970	2970	2970	0
119	20250328	182200	37618001	2970	2970	2970	2970	0
120	20250328	182100	37618001	2970	2970	2970	2970	0
121	20250328	182000	37618001	2970	2970	2970	2970	0
122	20250328	181900	37618001	2970	2970	2970	2970	749
123	20250328	181800	37618001	2970	2970	2970	2970	0
124	20250328	181700	37618001	2970	2970	2970	2970	0
125	20250328	181600	37618001	2970	2970	2970	2970	0
126	20250328	181500	37618001	2970	2970	2970	2970	0
127	20250328	181400	37618001	2970	2970	2970	2970	0
128	20250328	181300	37618001	2970	2970	2970	2970	0
129	20250328	181200	37618001	2970	2970	2970	2970	0
130	20250328	181100	37618001	2970	2970	2970	2970	0
131	20250328	181000	37618001	2970	2970	2970	2970	0
132	20250328	180900	37618001	2970	2970	2970	2970	0
133	20250328	180800	37618001	2970	2970	2970	2970	0
134	20250328	180700	37618001	2970	2970	2970	2970	0
135	20250328	180600	37618001	2970	2970	2970	2970	0
136	20250328	180500	37618001	2970	2970	2970	2970	0
137	20250328	180400	37618001	2970	2970	2970	2970	0
138	20250328	180300	37618001	2970	2970	2970	2970	0
139	20250328	180200	37618001	2970	2970	2970	2970	0
140	20250328	180100	37618001	2970	2970	2970	2970	0
141	20250328	180000	37618001	2970	2970	2970	2970	0
142	20250328	175900	37618001	2970	2970	2970	2970	0
143	20250328	175800	37618001	2970	2970	2970	2970	0
144	20250328	175700	37618001	2970	2970	2970	2970	0
145	20250328	175600	37618001	2970	2970	2970	2970	0
146	20250328	175500	37618001	2970	2970	2970	2970	0
147	20250328	175400	37618001	2970	2970	2970	2970	0
148	20250328	175300	37618001	2970	2970	2970	2970	0
149	20250328	175200	37618001	2970	2970	2970	2970	0
150	20250328	175100	37618001	2970	2970	2970	2970	0
151	20250328	175000	37618001	2970	2970	2970	2970	0
152	20250328	174900	37618001	2970	2970	2970	2970	749
153	20250328	174800	37618001	2970	2970	2970	2970	0
154	20250328	174700	37618001	2970	2970	2970	2970	0
155	20250328	174600	37618001	2970	2970	2970	2970	0
156	20250328	174500	37618001	2970	2970	2970	2970	0
157	20250328	174400	37618001	2970	2970	2970	2970	0
158	20250328	174300	37618001	2970	2970	2970	2970	0
159	20250328	174200	37618001	2970	2970	2970	2970	0
160	20250328	174100	37618001	2970	2970	2970	2970	0
161	20250328	174000	37618001	2970	2970	2970	2970	0
162	20250328	173900	37618001	2970	2970	2970	2970	0
163	20250328	173800	37618001	2970	2970	2970	2970	0
164	20250328	173700	37618001	2970	2970	2970	2970	0
165	20250328	173600	37618001	2970	2970	2970	2970	0
166	20250328	173500	37618001	2970	2970	2970	2970	0
167	20250328	173400	37618001	2970	2970	2970	2970	0
168	20250328	173300	37618001	2970	2970	2970	2970	0
169	20250328	173200	37618001	2970	2970	2970	2970	0
170	20250328	173100	37618001	2970	2970	2970	2970	0
171	20250328	173000	37618001	2970	2970	2970	2970	0
172	20250328	172900	37618001	2970	2970	2970	2970	0
173	20250328	172800	37618001	2970	2970	2970	2970	0
174	20250328	172700	37618001	2970	2970	2970	2970	0
175	20250328	172600	37618001	2970	2970	2970	2970	0
176	20250328	172500	37618001	2970	2970	2970	2970	0
177	20250328	172400	37618001	2970	2970	2970	2970	0
178	20250328	172300	37618001	2970	2970	2970	2970	0
179	20250328	172200	37618001	2970	2970	2970	2970	0
180	20250328	172100	37618001	2970	2970	2970	2970	0
181	20250328	172000	37618001	2970	2970	2970	2970	0
182	20250328	171900	37618001	2970	2970	2970	2970	749
183	20250328	171800	37618001	2970	2970	2970	2970	0
184	20250328	171700	37618001	2970	2970	2970	2970	0
185	20250328	171600	37618001	2970	2970	2970	2970	0
186	20250328	171500	37618001	2970	2970	2970	2970	0
187	20250328	171400	37618001	2970	2970	2970	2970	0
188	20250328	171300	37618001	2970	2970	2970	2970	0
189	20250328	171200	37618001	2970	2970	2970	2970	0
190	20250328	171100	37618001	2970	2970	2970	2970	0
191	20250328	171000	37618001	2970	2970	2970	2970	0
192	20250328	170900	37618001	2970	2970	2970	2970	0
193	20250328	170800	37618001	2970	2970	2970	2970	0
194	20250328	170700	37618001	2970	2970	2970	2970	0
195	20250328	170600	37618001	2970	2970	2970	2970	0
196	20250328	170500	37618001	2970	2970	2970	2970	0
197	20250328	170400	37618001	2970	2970	2970	2970	0
198	20250328	170300	37618001	2970	2970	2970	2970	0
199	20250328	170200	37618001	2970	2970	2970	2970	0
200	20250328	170100	37618001	2970	2970	2970	2970	0
201	20250328	170000	37618001	2970	2970	2970	2970	0
202	20250328	165900	37618001	2970	2970	2970	2970	0
203	20250328	165800	37618001	2970	2970	2970	2970	0
204	20250328	165700	37618001	2970	2970	2970	2970	0
205	20250328	165600	37618001	2970	2970	2970	2970	0
206	20250328	165500	37618001	2970	2970	2970	2970	0
207	20250328	165400	37618001	2970	2970	2970	2970	0
208	20250328	165300	37618001	2970	2970	2970	2970	0
209	20250328	165200	37618001	2970	2970	2970	2970	0
210	20250328	165100	37618001	2970	2970	2970	2970	0
211	20250328	165000	37618001	2970	2970	2970	2970	0
212	20250328	164900	37618001	2970	2970	2970	2970	749
213	20250328	164800	37618001	2970	2970	2970	2970	0
214	20250328	164700	37618001	2970	2970	2970	2970	0
215	20250328	164600	37618001	2970	2970	2970	2970	0
216	20250328	164500	37618001	2970	2970	2970	2970	0
217	20250328	164400	37618001	2970	2970	2970	2970	0
218	20250328	164300	37618001	2970	2970	2970	2970	0
219	20250328	164200	37618001	2970	2970	2970	2970	0
220	20250328	164100	37618001	2970	2970	2970	2970	0
221	20250328	164000	37618001	2970	2970	2970	2970	0
222	20250328	163900	37618001	2970	2970	2970	2970	0
223	20250328	163800	37618001	2970	2970	2970	2970	0
224	20250328	163700	37618001	2970	2970	2970	2970	0
225	20250328	163600	37618001	2970	2970	2970	2970	0
226	20250328	163500	37618001	2970	2970	2970	2970	0
227	20250328	163400	37618001	2970	2970	2970	2970	0
228	20250328	163300	37618001	2970	2970	2970	2970	0
229	20250328	163200	37618001	2970	2970	2970	2970	0
230	20250328	163100	37618001	2970	2970	2970	2970	0
231	20250328	163000	37618001	2970	2970	2970	2970	0
232	20250328	162900	37618001	2970	2970	2970	2970	0
233	20250328	162800	37618001	2970	2970	2970	2970	0
234	20250328	162700	37618001	2970	2970	2970	2970	0
235	20250328	162600	37618001	2970	2970	2970	2970	0
236	20250328	162500	37618001	2970	2970	2970	2970	0
237	20250328	162400	37618001	2970	2970	2970	2970	0
238	20250328	162300	37618001	2970	2970	2970	2970	0
239	20250328	162200	37618001	2970	2970	2970	2970	0
240	20250328	162100	37618001	2970	2970	2970	2970	0
241	20250328	162000	37618001	2970	2970	2970	2970	0
242	20250328	161900	37618001	2970	2970	2970	2970	749
243	20250328	161800	37618001	2970	2970	2970	2970	0
244	20250328	161700	37618001	2970	2970	2970	2970	0
245	20250328	161600	37618001	2970	2970	2970	2970	0
246	20250328	161500	37618001	2970	2970	2970	2970	0
247	20250328	161400	37618001	2970	2970	2970	2970	0
248	20250328	161300	37618001	2970	2970	2970	2970	0
249	20250328	161200	37618001	2970	2970	2970	2970	0
250	20250328	161100	37618001	2970	2970	2970	2970	0
251	20250328	161000	37618001	2970	2970	2970	2970	0
252	20250328	160900	37618001	2970	2970	2970	2970	0
253	20250328	160800	37618001	2970	2970	2970	2970	0
254	20250328	160700	37618001	2970	2970	2970	2970	0
255	20250328	160600	37618001	2970	2970	2970	2970	0
256	20250328	160500	37618001	2970	2970	2970	2970	0
257	20250328	160400	37618001	2970	2970	2970	2970	0
258	20250328	160300	37618001	2970	2970	2970	2970	0
259	20250328	160200	37618001	2970	2970	2970	2970	0
260	20250328	160100	37618001	2970	2970	2970	2970	0
261	20250328	160000	37618001	2970	2970	2970	2970	0
262	20250328	155900	37618001	2970	2970	2970	2970	0
263	20250328	155800	37618001	2970	2970	2970	2970	0
264	20250328	155700	37618001	2970	2970	2970	2970	0
265	20250328	155600	37618001	2970	2970	2970	2970	0
266	20250328	155500	37618001	2970	2970	2970	2970	0
267	20250328	155400	37618001	2970	2970	2970	2970	0
268	20250328	155300	37618001	2970	2970	2970	2970	0
269	20250328	155200	37618001	2970	2970	2970	2970	0
270	20250328	155100	37618001	2970	2970	2970	2970	0
271	20250328	155000	37618001	2970	2970	2970	2970	0
272	20250328	154900	37618001	2970	2970	2970	2970	749
273	20250328	154800	37618001	2970	2970	2970	2970	0
274	20250328	154700	37618001	2970	2970	2970	2970	0
275	20250328	154600	37618001	2970	2970	2970	2970	0
276	20250328	154500	37618001	2970	2970	2970	2970	0
277	20250328	154400	37618001	2970	2970	2970	2970	0
278	20250328	154300	37618001	2970	2970	2970	2970	0
279	20250328	154200	37618001	2970	2970	2970	2970	0
280	20250328	154100	37618001	2970	2970	2970	2970	0
281	20250328	154000	37618001	2970	2970	2970	2970	0
282	20250328	153900	37618001	2970	2970	2970	2970	0
283	20250328	153800	37618001	2970	2970	2970	2970	0
284	20250328	153700	37618001	2970	2970	2970	2970	0
285	20250328	153600	37618001	2970	2970	2970	2970	0
286	20250328	153500	37618001	2970	2970	2970	2970	0
287	20250328	153400	37618001	2970	2970	2970	2970	0
288	20250328	153300	37618001	2970	2970	2970	2970	0
289	20250328	153200	37618001	2970	2970	2970	2970	0
290	20250328	153100	37618001	2970	2970	2970	2970	0
291	20250328	153000	37618001	2970	2970	2970	2970	749
292	20250328	152900	35393471	2955	2955	2955	2955	0
293	20250328	152800	35393471	2955	2955	2955	2955	0
294	20250328	152700	35393471	2955	2955	2955	2955	0
295	20250328	152600	35393471	2955	2955	2955	2955	0
296	20250328	152500	35393471	2955	2955	2955	2955	0
297	20250328	152400	35393471	2955	2955	2955	2955	0
298	20250328	152300	35393471	2955	2955	2955	2955	0
299	20250328	152200	35393471	2955	2955	2955	2955	0
300	20250328	152100	35393471	2955	2955	2955	2955	0
301	20250328	152000	35393471	2955	2955	2955	2955	0
302	20250328	151900	35393471	2955	2955	2955	2950	167
303	20250328	151800	34900750	2955	2955	2955	2955	105
304	20250328	151700	34590475	2960	2960	2960	2960	100
305	20250328	151600	34294475	2960	2960	2960	2960	50
306	20250328	151500	34146475	2950	2950	2950	2950	0
307	20250328	151400	34146475	2950	2960	2960	2950	426
308	20250328	151300	32885775	2960	2960	2960	2960	0
309	20250328	151200	32885775	2960	2960	2960	2960	0
310	20250328	151100	32885775	2960	2960	2960	2960	0
311	20250328	151000	32885775	2960	2960	2960	2960	0
312	20250328	150900	32885775	2960	2960	2960	2960	0
313	20250328	150800	32885775	2960	2960	2960	2960	0
314	20250328	150700	32885775	2960	2960	2960	2960	0
315	20250328	150600	32885775	2960	2960	2960	2960	0
316	20250328	150500	32885775	2960	2960	2960	2960	0
317	20250328	150400	32885775	2960	2950	2960	2950	2
318	20250328	150300	32879865	2960	2960	2960	2960	1
319	20250328	150200	32876905	2960	2960	2960	2960	0
320	20250328	150100	32876905	2960	2955	2960	2955	5
321	20250328	150000	32862125	2960	2960	2960	2960	1
322	20250328	145900	32859165	2955	2955	2955	2955	0
323	20250328	145800	32859165	2955	2955	2955	2955	0
324	20250328	145700	32859165	2955	2955	2955	2955	0
325	20250328	145600	32859165	2955	2955	2955	2955	0
326	20250328	145500	32859165	2955	2955	2955	2955	0
327	20250328	145400	32859165	2955	2955	2955	2955	0
328	20250328	145300	32859165	2955	2955	2955	2955	0
329	20250328	145200	32859165	2955	2955	2955	2955	0
330	20250328	145100	32859165	2955	2955	2955	2955	109
331	20250328	145000	32537070	2955	2955	2955	2955	0
332	20250328	144900	32537070	2955	2955	2955	2955	0
333	20250328	144800	32537070	2955	2955	2955	2955	0
334	20250328	144700	32537070	2955	2955	2955	2955	0
335	20250328	144600	32537070	2955	2955	2955	2955	17
336	20250328	144500	32486835	2960	2960	2960	2960	0
337	20250328	144400	32486835	2960	2960	2960	2960	0
338	20250328	144300	32486835	2960	2960	2960	2960	0
339	20250328	144200	32486835	2960	2960	2960	2960	0
340	20250328	144100	32486835	2960	2960	2960	2960	0
341	20250328	144000	32486835	2960	2960	2960	2960	0
342	20250328	143900	32486835	2960	2960	2960	2960	0
343	20250328	143800	32486835	2960	2960	2960	2960	0
344	20250328	143700	32486835	2960	2960	2960	2960	0
345	20250328	143600	32486835	2960	2960	2960	2960	0
346	20250328	143500	32486835	2960	2960	2960	2960	0
347	20250328	143400	32486835	2960	2960	2960	2960	0
348	20250328	143300	32486835	2960	2960	2960	2960	0
349	20250328	143200	32486835	2960	2960	2960	2960	0
350	20250328	143100	32486835	2960	2960	2960	2960	0
351	20250328	143000	32486835	2960	2960	2960	2960	0
352	20250328	142900	32486835	2960	2960	2960	2960	0
353	20250328	142800	32486835	2960	2960	2960	2960	0
354	20250328	142700	32486835	2960	2960	2960	2960	84
355	20250328	142600	32238195	2955	2955	2955	2955	0
356	20250328	142500	32238195	2955	2955	2955	2955	0
357	20250328	142400	32238195	2955	2955	2955	2955	0
358	20250328	142300	32238195	2955	2955	2955	2955	0
359	20250328	142200	32238195	2955	2955	2955	2955	0
360	20250328	142100	32238195	2955	2955	2955	2955	0
361	20250328	142000	32238195	2955	2955	2955	2955	0
362	20250328	141900	32238195	2955	2955	2955	2955	0
363	20250328	141800	32238195	2955	2955	2955	2955	0
364	20250328	141700	32238195	2955	2955	2955	2955	0
365	20250328	141600	32238195	2955	2955	2955	2955	0
366	20250328	141500	32238195	2955	2955	2955	2955	104
367	20250328	141400	31930875	2960	2960	2960	2960	0
368	20250328	141300	31930875	2960	2960	2960	2960	0
369	20250328	141200	31930875	2960	2960	2960	2960	0
370	20250328	141100	31930875	2960	2960	2960	2960	0
371	20250328	141000	31930875	2960	2960	2960	2960	20
372	20250328	140900	31871675	2960	2960	2960	2960	0
373	20250328	140800	31871675	2960	2960	2960	2960	0
374	20250328	140700	31871675	2960	2960	2960	2960	1
375	20250328	140600	31868715	2955	2955	2955	2955	0
376	20250328	140500	31868715	2955	2955	2955	2955	17
377	20250328	140400	31818480	2955	2955	2955	2955	0
378	20250328	140300	31818480	2955	2955	2955	2955	0
379	20250328	140200	31818480	2955	2955	2955	2955	0
380	20250328	140100	31818480	2955	2955	2955	2955	0
381	20250328	140000	31818480	2955	2955	2955	2955	52
382	20250328	135900	31664820	2960	2960	2960	2960	0
383	20250328	135800	31664820	2960	2960	2960	2960	0
384	20250328	135700	31664820	2960	2960	2960	2960	0
385	20250328	135600	31664820	2960	2960	2960	2960	1
386	20250328	135500	31661860	2955	2955	2955	2955	0
387	20250328	135400	31661860	2955	2955	2955	2955	10
388	20250328	135300	31632310	2955	2955	2955	2955	0
389	20250328	135200	31632310	2955	2955	2955	2955	0
390	20250328	135100	31632310	2955	2955	2955	2955	274
391	20250328	135000	30822640	2960	2960	2960	2960	15
392	20250328	134900	30778240	2955	2955	2955	2955	0
393	20250328	134800	30778240	2955	2955	2955	2955	0
394	20250328	134700	30778240	2955	2955	2955	2955	0
395	20250328	134600	30778240	2955	2955	2955	2955	100
396	20250328	134500	30482740	2955	2955	2955	2955	0
397	20250328	134400	30482740	2955	2955	2955	2955	0
398	20250328	134300	30482740	2955	2955	2960	2955	184
399	20250328	134200	29939015	2955	2955	2955	2955	20
400	20250328	134100	29879915	2960	2960	2960	2960	0
401	20250328	134000	29879915	2960	2960	2960	2960	0
402	20250328	133900	29879915	2960	2960	2960	2960	0
403	20250328	133800	29879915	2960	2960	2960	2960	0
404	20250328	133700	29879915	2960	2960	2960	2960	0
405	20250328	133600	29879915	2960	2960	2960	2960	0
406	20250328	133500	29879915	2960	2960	2960	2960	0
407	20250328	133400	29879915	2960	2960	2960	2960	0
408	20250328	133300	29879915	2960	2960	2960	2960	0
409	20250328	133200	29879915	2960	2960	2960	2960	0
410	20250328	133100	29879915	2960	2960	2960	2960	0
411	20250328	133000	29879915	2960	2960	2960	2960	20
412	20250328	132900	29820715	2960	2960	2960	2960	13
413	20250328	132800	29782235	2960	2960	2960	2960	0
414	20250328	132700	29782235	2960	2965	2965	2960	18
415	20250328	132600	29728940	2970	2970	2970	2970	0
416	20250328	132500	29728940	2970	2970	2970	2970	0
417	20250328	132400	29728940	2970	2970	2970	2970	0
418	20250328	132300	29728940	2970	2970	2970	2970	0
419	20250328	132200	29728940	2970	2970	2970	2970	0
420	20250328	132100	29728940	2970	2970	2970	2970	0
421	20250328	132000	29728940	2970	2970	2970	2970	0
422	20250328	131900	29728940	2970	2970	2970	2970	0
423	20250328	131800	29728940	2970	2970	2970	2970	0
424	20250328	131700	29728940	2970	2970	2970	2970	0
425	20250328	131600	29728940	2970	2970	2970	2970	1
426	20250328	131500	29725970	2965	2965	2965	2965	0
427	20250328	131400	29725970	2965	2965	2965	2965	0
428	20250328	131300	29725970	2965	2965	2965	2965	1
429	20250328	131200	29723005	2970	2970	2970	2970	9
430	20250328	131100	29696275	2970	2970	2970	2970	0
431	20250328	131000	29696275	2970	2970	2970	2970	0
432	20250328	130900	29696275	2970	2970	2970	2970	0
433	20250328	130800	29696275	2970	2970	2970	2970	0
434	20250328	130700	29696275	2970	2970	2970	2970	0
435	20250328	130600	29696275	2970	2970	2970	2970	0
436	20250328	130500	29696275	2970	2970	2970	2970	0
437	20250328	130400	29696275	2970	2970	2970	2970	0
438	20250328	130300	29696275	2970	2970	2970	2970	0
439	20250328	130200	29696275	2970	2970	2970	2970	0
440	20250328	130100	29696275	2970	2970	2970	2970	0
441	20250328	130000	29696275	2970	2970	2970	2970	0
442	20250328	125900	29696275	2970	2970	2970	2970	0
443	20250328	125800	29696275	2970	2970	2970	2970	0
444	20250328	125700	29696275	2970	2970	2970	2970	0
445	20250328	125600	29696275	2970	2970	2970	2970	1
446	20250328	125500	29693305	2965	2965	2965	2965	15
447	20250328	125400	29648830	2965	2965	2965	2965	0
448	20250328	125300	29648830	2965	2965	2965	2965	0
449	20250328	125200	29648830	2965	2965	2965	2965	0
450	20250328	125100	29648830	2965	2965	2965	2965	0
451	20250328	125000	29648830	2965	2965	2965	2965	0
452	20250328	124900	29648830	2965	2965	2965	2965	0
453	20250328	124800	29648830	2965	2965	2965	2965	2
454	20250328	124700	29642900	2965	2965	2965	2965	1
455	20250328	124600	29639935	2965	2965	2965	2965	5
456	20250328	124500	29625110	2965	2965	2965	2965	5
457	20250328	124400	29610285	2965	2965	2965	2965	0
458	20250328	124300	29610285	2965	2965	2965	2965	0
459	20250328	124200	29610285	2965	2965	2965	2965	0
460	20250328	124100	29610285	2965	2965	2965	2965	0
461	20250328	124000	29610285	2965	2965	2965	2965	0
462	20250328	123900	29610285	2965	2965	2965	2965	3
463	20250328	123800	29601390	2965	2965	2965	2965	0
464	20250328	123700	29601390	2965	2965	2965	2965	0
465	20250328	123600	29601390	2965	2965	2965	2965	1
466	20250328	123500	29598425	2965	2965	2965	2965	0
467	20250328	123400	29598425	2965	2965	2965	2965	1
468	20250328	123300	29595460	2965	2965	2965	2965	0
469	20250328	123200	29595460	2965	2965	2965	2965	0
470	20250328	123100	29595460	2965	2965	2965	2965	0
471	20250328	123000	29595460	2965	2965	2965	2965	0
472	20250328	122900	29595460	2965	2965	2965	2965	1
473	20250328	122800	29592495	2965	2965	2965	2965	0
474	20250328	122700	29592495	2965	2965	2965	2965	0
475	20250328	122600	29592495	2965	2965	2965	2965	0
476	20250328	122500	29592495	2965	2965	2965	2965	0
477	20250328	122400	29592495	2965	2965	2965	2965	0
478	20250328	122300	29592495	2965	2965	2965	2965	0
479	20250328	122200	29592495	2965	2965	2965	2965	1
480	20250328	122100	29589530	2965	2965	2965	2965	0
481	20250328	122000	29589530	2965	2965	2965	2965	0
482	20250328	121900	29589530	2965	2965	2965	2965	100
483	20250328	121800	29293030	2960	2960	2960	2960	0
484	20250328	121700	29293030	2960	2960	2960	2960	6
485	20250328	121600	29275270	2965	2965	2965	2965	0
486	20250328	121500	29275270	2965	2965	2965	2965	0
487	20250328	121400	29275270	2965	2965	2965	2965	0
488	20250328	121300	29275270	2965	2965	2965	2965	0
489	20250328	121200	29275270	2965	2965	2965	2965	5
490	20250328	121100	29260445	2965	2965	2965	2965	0
491	20250328	121000	29260445	2965	2965	2965	2965	0
492	20250328	120900	29260445	2965	2965	2965	2965	0
493	20250328	120800	29260445	2965	2965	2965	2965	0
494	20250328	120700	29260445	2965	2965	2965	2965	1
495	20250328	120600	29257480	2955	2955	2955	2955	0
496	20250328	120500	29257480	2955	2960	2960	2955	238
497	20250328	120400	28553155	2960	2960	2960	2960	30
498	20250328	120300	28464355	2960	2960	2960	2960	0
499	20250328	120200	28464355	2960	2960	2960	2960	1
500	20250328	120100	28461395	2980	2965	2980	2960	71
501	20250328	120000	28250950	2965	2965	2965	2965	500
502	20250328	115900	26768450	2965	2965	2965	2965	0
503	20250328	115800	26768450	2965	2965	2965	2965	0
504	20250328	115700	26768450	2965	2965	2965	2965	2
505	20250328	115600	26762520	2975	2975	2975	2975	0
506	20250328	115500	26762520	2975	2975	2975	2975	0
507	20250328	115400	26762520	2975	2975	2975	2975	0
508	20250328	115300	26762520	2975	2975	2975	2975	0
509	20250328	115200	26762520	2975	2975	2975	2975	0
510	20250328	115100	26762520	2975	2975	2975	2975	0
511	20250328	115000	26762520	2975	2975	2975	2975	0
512	20250328	114900	26762520	2975	2975	2975	2975	0
513	20250328	114800	26762520	2975	2975	2975	2975	0
514	20250328	114700	26762520	2975	2975	2975	2975	0
515	20250328	114600	26762520	2975	2975	2975	2975	0
516	20250328	114500	26762520	2975	2975	2975	2975	0
517	20250328	114400	26762520	2975	2975	2975	2975	0
518	20250328	114300	26762520	2975	2975	2975	2975	0
519	20250328	114200	26762520	2975	2975	2975	2975	0
520	20250328	114100	26762520	2975	2975	2975	2975	0
521	20250328	114000	26762520	2975	2975	2975	2975	0
522	20250328	113900	26762520	2975	2975	2975	2975	0
523	20250328	113800	26762520	2975	2975	2975	2975	0
524	20250328	113700	26762520	2975	2975	2975	2975	0
525	20250328	113600	26762520	2975	2975	2975	2975	0
526	20250328	113500	26762520	2975	2975	2975	2975	0
527	20250328	113400	26762520	2975	2975	2975	2975	0
528	20250328	113300	26762520	2975	2975	2975	2975	0
529	20250328	113200	26762520	2975	2975	2975	2975	0
530	20250328	113100	26762520	2975	2975	2975	2975	0
531	20250328	113000	26762520	2975	2975	2975	2975	0
532	20250328	112900	26762520	2975	2975	2975	2975	1
533	20250328	112800	26759545	2955	2955	2955	2955	245
534	20250328	112700	26035570	2975	2975	2975	2975	0
535	20250328	112600	26035570	2975	2975	2975	2975	0
536	20250328	112500	26035570	2975	2975	2975	2975	0
537	20250328	112400	26035570	2975	2975	2975	2975	0
538	20250328	112300	26035570	2975	2975	2975	2975	0
539	20250328	112200	26035570	2975	2975	2975	2975	101
540	20250328	112100	25735095	2980	2980	2980	2980	0
541	20250328	112000	25735095	2980	2980	2980	2980	0
542	20250328	111900	25735095	2980	2980	2980	2980	0
543	20250328	111800	25735095	2980	2980	2980	2980	0
544	20250328	111700	25735095	2980	2980	2980	2980	0
545	20250328	111600	25735095	2980	2980	2980	2980	0
546	20250328	111500	25735095	2980	2980	2980	2980	0
547	20250328	111400	25735095	2980	2980	2980	2980	0
548	20250328	111300	25735095	2980	2980	2980	2980	0
549	20250328	111200	25735095	2980	2980	2980	2980	0
550	20250328	111100	25735095	2980	2980	2980	2980	0
551	20250328	111000	25735095	2980	2980	2980	2980	0
552	20250328	110900	25735095	2980	2980	2980	2980	0
553	20250328	110800	25735095	2980	2980	2980	2980	0
554	20250328	110700	25735095	2980	2980	2980	2980	0
555	20250328	110600	25735095	2980	2980	2980	2980	0
556	20250328	110500	25735095	2980	2980	2980	2980	0
557	20250328	110400	25735095	2980	2980	2980	2980	0
558	20250328	110300	25735095	2980	2980	2980	2980	0
559	20250328	110200	25735095	2980	2980	2980	2980	0
560	20250328	110100	25735095	2980	2980	2980	2980	0
561	20250328	110000	25735095	2980	2980	2980	2980	1
562	20250328	105900	25732115	2955	2955	2955	2955	0
563	20250328	105800	25732115	2955	2955	2955	2955	0
564	20250328	105700	25732115	2955	2955	2955	2955	288
565	20250328	105600	24881075	2960	2960	2960	2960	1
566	20250328	105500	24878115	2955	2955	2955	2955	0
567	20250328	105400	24878115	2955	2955	2955	2955	258
568	20250328	105300	24115725	2960	2960	2960	2960	0
569	20250328	105200	24115725	2960	2960	2960	2960	0
570	20250328	105100	24115725	2960	2960	2960	2960	96
571	20250328	105000	23831565	2960	2960	2960	2960	0
572	20250328	104900	23831565	2960	2960	2960	2960	0
573	20250328	104800	23831565	2960	2960	2960	2960	0
574	20250328	104700	23831565	2960	2960	2960	2960	0
575	20250328	104600	23831565	2960	2960	2960	2960	673
576	20250328	104500	21839485	2960	2960	2960	2960	0
577	20250328	104400	21839485	2960	2960	2960	2960	6
578	20250328	104300	21821725	2955	2960	2960	2955	418
579	20250328	104200	20584930	2985	2985	2985	2985	0
580	20250328	104100	20584930	2985	2985	2985	2985	0
581	20250328	104000	20584930	2985	2985	2985	2985	0
582	20250328	103900	20584930	2985	2985	2985	2985	0
583	20250328	103800	20584930	2985	2980	2985	2980	33
584	20250328	103700	20486460	2980	2980	2980	2980	0
585	20250328	103600	20486460	2980	2980	2980	2980	0
586	20250328	103500	20486460	2980	2980	2980	2980	0
587	20250328	103400	20486460	2980	2980	2980	2980	0
588	20250328	103300	20486460	2980	2980	2980	2980	0
589	20250328	103200	20486460	2980	2980	2980	2980	0
590	20250328	103100	20486460	2980	2980	2980	2980	0
591	20250328	103000	20486460	2980	2980	2980	2980	0
592	20250328	102900	20486460	2980	2980	2980	2980	0
593	20250328	102800	20486460	2980	2980	2980	2980	0
594	20250328	102700	20486460	2980	2980	2980	2980	0
595	20250328	102600	20486460	2980	2980	2980	2980	0
596	20250328	102500	20486460	2980	2980	2980	2980	0
597	20250328	102400	20486460	2980	2980	2980	2980	0
598	20250328	102300	20486460	2980	2980	2980	2980	0
599	20250328	102200	20486460	2980	2980	2980	2980	0
600	20250328	102100	20486460	2980	2980	2980	2980	0
601	20250328	102000	20486460	2980	2980	2980	2980	0
602	20250328	101900	20486460	2980	2960	2980	2960	8
603	20250328	101800	20462740	2960	2960	2960	2960	0
604	20250328	101700	20462740	2960	2960	2960	2960	0
605	20250328	101600	20462740	2960	2960	2960	2960	9
606	20250328	101500	20436100	2985	2985	2985	2985	0
607	20250328	101400	20436100	2985	2985	2985	2985	0
608	20250328	101300	20436100	2985	2985	2985	2985	0
609	20250328	101200	20436100	2985	2985	2985	2985	0
610	20250328	101100	20436100	2985	2985	2985	2985	0
611	20250328	101000	20436100	2985	2980	2985	2980	2
612	20250328	100900	20430135	2960	2960	2960	2960	0
613	20250328	100800	20430135	2960	2960	2960	2960	0
614	20250328	100700	20430135	2960	2960	2960	2960	0
615	20250328	100600	20430135	2960	2960	2960	2960	1
616	20250328	100500	20427175	2980	2980	2980	2980	0
617	20250328	100400	20427175	2980	2980	2980	2980	10
618	20250328	100300	20397375	2980	2980	2980	2980	6
619	20250328	100200	20379495	2950	2950	2950	2950	0
620	20250328	100100	20379495	2950	2950	2950	2950	0
621	20250328	100000	20379495	2950	2950	2950	2950	0
622	20250328	095900	20379495	2950	2960	2960	2950	1193
623	20250328	095800	16856940	2980	2980	2980	2980	0
624	20250328	095700	16856940	2980	2980	2980	2980	0
625	20250328	095600	16856940	2980	2980	2980	2980	0
626	20250328	095500	16856940	2980	2980	2980	2980	0
627	20250328	095400	16856940	2980	2980	2980	2980	0
628	20250328	095300	16856940	2980	2980	2980	2980	10
629	20250328	095200	16827140	3000	3000	3000	3000	0
630	20250328	095100	16827140	3000	3000	3000	3000	15
631	20250328	095000	16782140	3000	3000	3000	3000	0
632	20250328	094900	16782140	3000	3000	3000	3000	0
633	20250328	094800	16782140	3000	3000	3000	3000	0
634	20250328	094700	16782140	3000	3000	3000	3000	0
635	20250328	094600	16782140	3000	3000	3000	3000	0
636	20250328	094500	16782140	3000	3000	3000	3000	0
637	20250328	094400	16782140	3000	3000	3000	3000	0
638	20250328	094300	16782140	3000	3000	3000	3000	3
639	20250328	094200	16773140	3005	3005	3005	3005	0
640	20250328	094100	16773140	3005	3005	3005	3005	0
641	20250328	094000	16773140	3005	3005	3005	3005	0
642	20250328	093900	16773140	3005	3005	3005	3005	0
643	20250328	093800	16773140	3005	3005	3005	3005	0
644	20250328	093700	16773140	3005	3005	3005	3005	0
645	20250328	093600	16773140	3005	2975	3005	2975	64
646	20250328	093500	16582675	2975	2975	2975	2975	0
647	20250328	093400	16582675	2975	2975	2975	2975	0
648	20250328	093300	16582675	2975	2975	2975	2975	0
649	20250328	093200	16582675	2975	2975	2975	2975	0
650	20250328	093100	16582675	2975	2975	2975	2975	3
651	20250328	093000	16573750	2975	2975	2975	2975	9
652	20250328	092900	16546975	2965	2965	2965	2965	0
653	20250328	092800	16546975	2965	2965	2965	2965	50
654	20250328	092700	16398725	2965	2965	2965	2965	0
655	20250328	092600	16398725	2965	2965	2965	2965	0
656	20250328	092500	16398725	2965	2965	2965	2965	0
657	20250328	092400	16398725	2965	2965	2965	2965	10
658	20250328	092300	16369075	2950	2950	2950	2950	468
659	20250328	092200	14988475	2950	2960	2960	2950	809
660	20250328	092100	12601205	2960	2965	2965	2960	140
661	20250328	092000	12186795	2965	2965	2965	2965	249
662	20250328	091900	11448510	2965	2970	2970	2965	1571
663	20250328	091800	6789060	2975	2975	2975	2975	0
664	20250328	091700	6789060	2975	2970	2975	2970	29
665	20250328	091600	6702795	2970	2970	2970	2970	0
666	20250328	091500	6702795	2970	2970	2970	2970	0
667	20250328	091400	6702795	2970	2970	2970	2970	0
668	20250328	091300	6702795	2970	2970	2970	2970	0
669	20250328	091200	6702795	2970	2970	2970	2970	0
670	20250328	091100	6702795	2970	2975	2975	2970	65
671	20250328	091000	6509680	2975	2975	2975	2975	15
672	20250328	090900	6465055	2985	2985	2985	2985	0
673	20250328	090800	6465055	2985	2985	2985	2985	1
674	20250328	090700	6462070	2975	2980	2980	2975	934
675	20250328	090600	3681660	2995	2995	2995	2995	1
676	20250328	090500	3678665	2980	2985	2985	2980	50
677	20250328	090400	3529645	2985	2985	2985	2985	0
678	20250328	090300	3529645	2985	2995	2995	2985	1130
679	20250328	090200	152745	2995	2995	2995	2995	0
680	20250328	090100	152745	2995	2995	2995	2995	0
681	20250328	090000	152745	2995	2995	2995	2995	51