KissMeData/119500/min/candle-20250328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250328	201700	454414890	2915	2915	2915	2915	1621
3	20250328	201600	454414890	2915	2915	2915	2915	0
4	20250328	201500	454414890	2915	2915	2915	2915	0
5	20250328	201400	454414890	2915	2915	2915	2915	0
6	20250328	201300	454414890	2915	2915	2915	2915	0
7	20250328	201200	454414890	2915	2915	2915	2915	0
8	20250328	201100	454414890	2915	2915	2915	2915	0
9	20250328	201000	454414890	2915	2915	2915	2915	0
10	20250328	200900	454414890	2915	2915	2915	2915	0
11	20250328	200800	454414890	2915	2915	2915	2915	0
12	20250328	200700	454414890	2915	2915	2915	2915	0
13	20250328	200600	454414890	2915	2915	2915	2915	0
14	20250328	200500	454414890	2915	2915	2915	2915	0
15	20250328	200400	454414890	2915	2915	2915	2915	0
16	20250328	200300	454414890	2915	2915	2915	2915	0
17	20250328	200200	454414890	2915	2915	2915	2915	0
18	20250328	200100	454414890	2915	2915	2915	2915	0
19	20250328	200000	454414890	2915	2915	2915	2915	0
20	20250328	195900	454414890	2915	2915	2915	2915	0
21	20250328	195800	454414890	2915	2915	2915	2915	0
22	20250328	195700	454414890	2915	2915	2915	2915	0
23	20250328	195600	454414890	2915	2915	2915	2915	0
24	20250328	195500	454414890	2915	2915	2915	2915	0
25	20250328	195400	454414890	2915	2915	2915	2915	0
26	20250328	195300	454414890	2915	2915	2915	2915	0
27	20250328	195200	454414890	2915	2915	2915	2915	0
28	20250328	195100	454414890	2915	2915	2915	2915	0
29	20250328	195000	454414890	2915	2915	2915	2915	0
30	20250328	194900	454414890	2915	2915	2915	2915	0
31	20250328	194800	454414890	2915	2915	2915	2915	0
32	20250328	194700	454414890	2915	2915	2915	2915	1621
33	20250328	194600	454414890	2915	2915	2915	2915	0
34	20250328	194500	454414890	2915	2915	2915	2915	0
35	20250328	194400	454414890	2915	2915	2915	2915	0
36	20250328	194300	454414890	2915	2915	2915	2915	0
37	20250328	194200	454414890	2915	2915	2915	2915	0
38	20250328	194100	454414890	2915	2915	2915	2915	0
39	20250328	194000	454414890	2915	2915	2915	2915	0
40	20250328	193900	454414890	2915	2915	2915	2915	0
41	20250328	193800	454414890	2915	2915	2915	2915	0
42	20250328	193700	454414890	2915	2915	2915	2915	0
43	20250328	193600	454414890	2915	2915	2915	2915	0
44	20250328	193500	454414890	2915	2915	2915	2915	0
45	20250328	193400	454414890	2915	2915	2915	2915	0
46	20250328	193300	454414890	2915	2915	2915	2915	0
47	20250328	193200	454414890	2915	2915	2915	2915	0
48	20250328	193100	454414890	2915	2915	2915	2915	0
49	20250328	193000	454414890	2915	2915	2915	2915	0
50	20250328	192900	454414890	2915	2915	2915	2915	0
51	20250328	192800	454414890	2915	2915	2915	2915	0
52	20250328	192700	454414890	2915	2915	2915	2915	0
53	20250328	192600	454414890	2915	2915	2915	2915	0
54	20250328	192500	454414890	2915	2915	2915	2915	0
55	20250328	192400	454414890	2915	2915	2915	2915	0
56	20250328	192300	454414890	2915	2915	2915	2915	0
57	20250328	192200	454414890	2915	2915	2915	2915	0
58	20250328	192100	454414890	2915	2915	2915	2915	0
59	20250328	192000	454414890	2915	2915	2915	2915	0
60	20250328	191900	454414890	2915	2915	2915	2915	0
61	20250328	191800	454414890	2915	2915	2915	2915	0
62	20250328	191700	454414890	2915	2915	2915	2915	1621
63	20250328	191600	454414890	2915	2915	2915	2915	0
64	20250328	191500	454414890	2915	2915	2915	2915	0
65	20250328	191400	454414890	2915	2915	2915	2915	0
66	20250328	191300	454414890	2915	2915	2915	2915	0
67	20250328	191200	454414890	2915	2915	2915	2915	0
68	20250328	191100	454414890	2915	2915	2915	2915	0
69	20250328	191000	454414890	2915	2915	2915	2915	0
70	20250328	190900	454414890	2915	2915	2915	2915	0
71	20250328	190800	454414890	2915	2915	2915	2915	0
72	20250328	190700	454414890	2915	2915	2915	2915	0
73	20250328	190600	454414890	2915	2915	2915	2915	0
74	20250328	190500	454414890	2915	2915	2915	2915	0
75	20250328	190400	454414890	2915	2915	2915	2915	0
76	20250328	190300	454414890	2915	2915	2915	2915	0
77	20250328	190200	454414890	2915	2915	2915	2915	0
78	20250328	190100	454414890	2915	2915	2915	2915	0
79	20250328	190000	454414890	2915	2915	2915	2915	0
80	20250328	185900	454414890	2915	2915	2915	2915	0
81	20250328	185800	454414890	2915	2915	2915	2915	0
82	20250328	185700	454414890	2915	2915	2915	2915	0
83	20250328	185600	454414890	2915	2915	2915	2915	0
84	20250328	185500	454414890	2915	2915	2915	2915	0
85	20250328	185400	454414890	2915	2915	2915	2915	0
86	20250328	185300	454414890	2915	2915	2915	2915	0
87	20250328	185200	454414890	2915	2915	2915	2915	0
88	20250328	185100	454414890	2915	2915	2915	2915	0
89	20250328	185000	454414890	2915	2915	2915	2915	0
90	20250328	184900	454414890	2915	2915	2915	2915	0
91	20250328	184800	454414890	2915	2915	2915	2915	0
92	20250328	184700	454414890	2915	2915	2915	2915	1621
93	20250328	184600	454414890	2915	2915	2915	2915	0
94	20250328	184500	454414890	2915	2915	2915	2915	0
95	20250328	184400	454414890	2915	2915	2915	2915	0
96	20250328	184300	454414890	2915	2915	2915	2915	0
97	20250328	184200	454414890	2915	2915	2915	2915	0
98	20250328	184100	454414890	2915	2915	2915	2915	0
99	20250328	184000	454414890	2915	2915	2915	2915	0
100	20250328	183900	454414890	2915	2915	2915	2915	0
101	20250328	183800	454414890	2915	2915	2915	2915	0
102	20250328	183700	454414890	2915	2915	2915	2915	0
103	20250328	183600	454414890	2915	2915	2915	2915	0
104	20250328	183500	454414890	2915	2915	2915	2915	0
105	20250328	183400	454414890	2915	2915	2915	2915	0
106	20250328	183300	454414890	2915	2915	2915	2915	0
107	20250328	183200	454414890	2915	2915	2915	2915	0
108	20250328	183100	454414890	2915	2915	2915	2915	0
109	20250328	183000	454414890	2915	2915	2915	2915	0
110	20250328	182900	454414890	2915	2915	2915	2915	0
111	20250328	182800	454414890	2915	2915	2915	2915	0
112	20250328	182700	454414890	2915	2915	2915	2915	0
113	20250328	182600	454414890	2915	2915	2915	2915	0
114	20250328	182500	454414890	2915	2915	2915	2915	0
115	20250328	182400	454414890	2915	2915	2915	2915	0
116	20250328	182300	454414890	2915	2915	2915	2915	0
117	20250328	182200	454414890	2915	2915	2915	2915	0
118	20250328	182100	454414890	2915	2915	2915	2915	0
119	20250328	182000	454414890	2915	2915	2915	2915	0
120	20250328	181900	454414890	2915	2915	2915	2915	0
121	20250328	181800	454414890	2915	2915	2915	2915	0
122	20250328	181700	454414890	2915	2915	2915	2915	1621
123	20250328	181600	454414890	2915	2915	2915	2915	0
124	20250328	181500	454414890	2915	2915	2915	2915	0
125	20250328	181400	454414890	2915	2915	2915	2915	0
126	20250328	181300	454414890	2915	2915	2915	2915	0
127	20250328	181200	454414890	2915	2915	2915	2915	0
128	20250328	181100	454414890	2915	2915	2915	2915	0
129	20250328	181000	454414890	2915	2915	2915	2915	0
130	20250328	180900	454414890	2915	2915	2915	2915	0
131	20250328	180800	454414890	2915	2915	2915	2915	0
132	20250328	180700	454414890	2915	2915	2915	2915	0
133	20250328	180600	454414890	2915	2915	2915	2915	0
134	20250328	180500	454414890	2915	2915	2915	2915	0
135	20250328	180400	454414890	2915	2915	2915	2915	0
136	20250328	180300	454414890	2915	2915	2915	2915	0
137	20250328	180200	454414890	2915	2915	2915	2915	0
138	20250328	180100	454414890	2915	2915	2915	2915	0
139	20250328	180000	454414890	2915	2915	2915	2915	0
140	20250328	175900	454414890	2915	2915	2915	2915	0
141	20250328	175800	454414890	2915	2915	2915	2915	0
142	20250328	175700	454414890	2915	2915	2915	2915	0
143	20250328	175600	454414890	2915	2915	2915	2915	0
144	20250328	175500	454414890	2915	2915	2915	2915	0
145	20250328	175400	454414890	2915	2915	2915	2915	0
146	20250328	175300	454414890	2915	2915	2915	2915	0
147	20250328	175200	454414890	2915	2915	2915	2915	0
148	20250328	175100	454414890	2915	2915	2915	2915	0
149	20250328	175000	454414890	2915	2915	2915	2915	0
150	20250328	174900	454414890	2915	2915	2915	2915	0
151	20250328	174800	454414890	2915	2915	2915	2915	0
152	20250328	174700	454414890	2915	2915	2915	2915	1621
153	20250328	174600	454414890	2915	2915	2915	2915	0
154	20250328	174500	454414890	2915	2915	2915	2915	0
155	20250328	174400	454414890	2915	2915	2915	2915	0
156	20250328	174300	454414890	2915	2915	2915	2915	0
157	20250328	174200	454414890	2915	2915	2915	2915	0
158	20250328	174100	454414890	2915	2915	2915	2915	0
159	20250328	174000	454414890	2915	2915	2915	2915	0
160	20250328	173900	454414890	2915	2915	2915	2915	0
161	20250328	173800	454414890	2915	2915	2915	2915	0
162	20250328	173700	454414890	2915	2915	2915	2915	0
163	20250328	173600	454414890	2915	2915	2915	2915	0
164	20250328	173500	454414890	2915	2915	2915	2915	0
165	20250328	173400	454414890	2915	2915	2915	2915	0
166	20250328	173300	454414890	2915	2915	2915	2915	0
167	20250328	173200	454414890	2915	2915	2915	2915	0
168	20250328	173100	454414890	2915	2915	2915	2915	0
169	20250328	173000	454414890	2915	2915	2915	2915	0
170	20250328	172900	454414890	2915	2915	2915	2915	0
171	20250328	172800	454414890	2915	2915	2915	2915	0
172	20250328	172700	454414890	2915	2915	2915	2915	0
173	20250328	172600	454414890	2915	2915	2915	2915	0
174	20250328	172500	454414890	2915	2915	2915	2915	0
175	20250328	172400	454414890	2915	2915	2915	2915	0
176	20250328	172300	454414890	2915	2915	2915	2915	0
177	20250328	172200	454414890	2915	2915	2915	2915	0
178	20250328	172100	454414890	2915	2915	2915	2915	0
179	20250328	172000	454414890	2915	2915	2915	2915	0
180	20250328	171900	454414890	2915	2915	2915	2915	0
181	20250328	171800	454414890	2915	2915	2915	2915	0
182	20250328	171700	454414890	2915	2915	2915	2915	1621
183	20250328	171600	454414890	2915	2915	2915	2915	0
184	20250328	171500	454414890	2915	2915	2915	2915	0
185	20250328	171400	454414890	2915	2915	2915	2915	0
186	20250328	171300	454414890	2915	2915	2915	2915	0
187	20250328	171200	454414890	2915	2915	2915	2915	0
188	20250328	171100	454414890	2915	2915	2915	2915	0
189	20250328	171000	454414890	2915	2915	2915	2915	0
190	20250328	170900	454414890	2915	2915	2915	2915	0
191	20250328	170800	454414890	2915	2915	2915	2915	0
192	20250328	170700	454414890	2915	2915	2915	2915	0
193	20250328	170600	454414890	2915	2915	2915	2915	0
194	20250328	170500	454414890	2915	2915	2915	2915	0
195	20250328	170400	454414890	2915	2915	2915	2915	0
196	20250328	170300	454414890	2915	2915	2915	2915	0
197	20250328	170200	454414890	2915	2915	2915	2915	0
198	20250328	170100	454414890	2915	2915	2915	2915	0
199	20250328	170000	454414890	2915	2915	2915	2915	0
200	20250328	165900	454414890	2915	2915	2915	2915	0
201	20250328	165800	454414890	2915	2915	2915	2915	0
202	20250328	165700	454414890	2915	2915	2915	2915	0
203	20250328	165600	454414890	2915	2915	2915	2915	0
204	20250328	165500	454414890	2915	2915	2915	2915	0
205	20250328	165400	454414890	2915	2915	2915	2915	0
206	20250328	165300	454414890	2915	2915	2915	2915	0
207	20250328	165200	454414890	2915	2915	2915	2915	0
208	20250328	165100	454414890	2915	2915	2915	2915	0
209	20250328	165000	454414890	2915	2915	2915	2915	0
210	20250328	164900	454414890	2915	2915	2915	2915	0
211	20250328	164800	454414890	2915	2915	2915	2915	0
212	20250328	164700	454414890	2915	2915	2915	2915	1621
213	20250328	164600	454414890	2915	2915	2915	2915	0
214	20250328	164500	454414890	2915	2915	2915	2915	0
215	20250328	164400	454414890	2915	2915	2915	2915	0
216	20250328	164300	454414890	2915	2915	2915	2915	0
217	20250328	164200	454414890	2915	2915	2915	2915	0
218	20250328	164100	454414890	2915	2915	2915	2915	0
219	20250328	164000	454414890	2915	2915	2915	2915	0
220	20250328	163900	454414890	2915	2915	2915	2915	0
221	20250328	163800	454414890	2915	2915	2915	2915	0
222	20250328	163700	454414890	2915	2915	2915	2915	0
223	20250328	163600	454414890	2915	2915	2915	2915	0
224	20250328	163500	454414890	2915	2915	2915	2915	0
225	20250328	163400	454414890	2915	2915	2915	2915	0
226	20250328	163300	454414890	2915	2915	2915	2915	0
227	20250328	163200	454414890	2915	2915	2915	2915	0
228	20250328	163100	454414890	2915	2915	2915	2915	0
229	20250328	163000	454414890	2915	2915	2915	2915	0
230	20250328	162900	454414890	2915	2915	2915	2915	0
231	20250328	162800	454414890	2915	2915	2915	2915	0
232	20250328	162700	454414890	2915	2915	2915	2915	0
233	20250328	162600	454414890	2915	2915	2915	2915	0
234	20250328	162500	454414890	2915	2915	2915	2915	0
235	20250328	162400	454414890	2915	2915	2915	2915	0
236	20250328	162300	454414890	2915	2915	2915	2915	0
237	20250328	162200	454414890	2915	2915	2915	2915	0
238	20250328	162100	454414890	2915	2915	2915	2915	0
239	20250328	162000	454414890	2915	2915	2915	2915	0
240	20250328	161900	454414890	2915	2915	2915	2915	0
241	20250328	161800	454414890	2915	2915	2915	2915	0
242	20250328	161700	454414890	2915	2915	2915	2915	1621
243	20250328	161600	454414890	2915	2915	2915	2915	0
244	20250328	161500	454414890	2915	2915	2915	2915	0
245	20250328	161400	454414890	2915	2915	2915	2915	0
246	20250328	161300	454414890	2915	2915	2915	2915	0
247	20250328	161200	454414890	2915	2915	2915	2915	0
248	20250328	161100	454414890	2915	2915	2915	2915	0
249	20250328	161000	454414890	2915	2915	2915	2915	0
250	20250328	160900	454414890	2915	2915	2915	2915	0
251	20250328	160800	454414890	2915	2915	2915	2915	0
252	20250328	160700	454414890	2915	2915	2915	2915	0
253	20250328	160600	454414890	2915	2915	2915	2915	0
254	20250328	160500	454414890	2915	2915	2915	2915	0
255	20250328	160400	454414890	2915	2915	2915	2915	0
256	20250328	160300	454414890	2915	2915	2915	2915	0
257	20250328	160200	454414890	2915	2915	2915	2915	0
258	20250328	160100	454414890	2915	2915	2915	2915	0
259	20250328	160000	454414890	2915	2915	2915	2915	0
260	20250328	155900	454414890	2915	2915	2915	2915	0
261	20250328	155800	454414890	2915	2915	2915	2915	0
262	20250328	155700	454414890	2915	2915	2915	2915	0
263	20250328	155600	454414890	2915	2915	2915	2915	0
264	20250328	155500	454414890	2915	2915	2915	2915	0
265	20250328	155400	454414890	2915	2915	2915	2915	0
266	20250328	155300	454414890	2915	2915	2915	2915	0
267	20250328	155200	454414890	2915	2915	2915	2915	0
268	20250328	155100	454414890	2915	2915	2915	2915	0
269	20250328	155000	454414890	2915	2915	2915	2915	0
270	20250328	154900	454414890	2915	2915	2915	2915	0
271	20250328	154800	454414890	2915	2915	2915	2915	0
272	20250328	154700	454414890	2915	2915	2915	2915	1621
273	20250328	154600	454414890	2915	2915	2915	2915	0
274	20250328	154500	454414890	2915	2915	2915	2915	0
275	20250328	154400	454414890	2915	2915	2915	2915	0
276	20250328	154300	454414890	2915	2915	2915	2915	0
277	20250328	154200	454414890	2915	2915	2915	2915	0
278	20250328	154100	454414890	2915	2915	2915	2915	0
279	20250328	154000	454414890	2915	2915	2915	2915	0
280	20250328	153900	454414890	2915	2915	2915	2915	0
281	20250328	153800	454414890	2915	2915	2915	2915	0
282	20250328	153700	454414890	2915	2915	2915	2915	0
283	20250328	153600	454414890	2915	2915	2915	2915	0
284	20250328	153500	454414890	2915	2915	2915	2915	0
285	20250328	153400	454414890	2915	2915	2915	2915	0
286	20250328	153300	454414890	2915	2915	2915	2915	0
287	20250328	153200	454414890	2915	2915	2915	2915	0
288	20250328	153100	454414890	2915	2915	2915	2915	0
289	20250328	153000	454414890	2915	2915	2915	2915	1621
290	20250328	152900	449689675	2920	2920	2920	2920	0
291	20250328	152800	449689675	2920	2920	2920	2920	0
292	20250328	152700	449689675	2920	2920	2920	2920	0
293	20250328	152600	449689675	2920	2920	2920	2920	0
294	20250328	152500	449689675	2920	2920	2920	2920	0
295	20250328	152400	449689675	2920	2920	2920	2920	0
296	20250328	152300	449689675	2920	2920	2920	2920	0
297	20250328	152200	449689675	2920	2920	2920	2920	0
298	20250328	152100	449689675	2920	2920	2920	2920	0
299	20250328	152000	449689675	2920	2920	2920	2920	0
300	20250328	151900	449689675	2920	2910	2920	2910	1040
301	20250328	151800	446662875	2915	2915	2915	2915	0
302	20250328	151700	446662875	2915	2915	2915	2915	100
303	20250328	151600	446371375	2915	2915	2915	2915	0
304	20250328	151500	446371375	2915	2915	2915	2915	321
305	20250328	151400	445435660	2915	2915	2915	2915	0
306	20250328	151300	445435660	2915	2915	2915	2915	100
307	20250328	151200	445144160	2915	2915	2915	2915	466
308	20250328	151100	443785770	2910	2910	2910	2910	0
309	20250328	151000	443785770	2910	2910	2910	2910	0
310	20250328	150900	443785770	2910	2910	2910	2910	0
311	20250328	150800	443785770	2910	2910	2910	2910	35
312	20250328	150700	443683920	2915	2915	2915	2915	0
313	20250328	150600	443683920	2915	2915	2915	2915	991
314	20250328	150500	440795155	2910	2910	2910	2910	0
315	20250328	150400	440795155	2910	2910	2910	2910	456
316	20250328	150300	439468195	2910	2910	2910	2910	0
317	20250328	150200	439468195	2910	2910	2910	2910	0
318	20250328	150100	439468195	2910	2910	2910	2910	198
319	20250328	150000	438892015	2905	2905	2905	2905	731
320	20250328	145900	436768460	2900	2900	2900	2900	0
321	20250328	145800	436768460	2900	2900	2900	2900	166
322	20250328	145700	436287060	2890	2890	2890	2890	0
323	20250328	145600	436287060	2890	2890	2890	2890	0
324	20250328	145500	436287060	2890	2895	2895	2890	500
325	20250328	145400	434841310	2895	2895	2910	2895	896
326	20250328	145300	432243365	2910	2910	2910	2910	1
327	20250328	145200	432240455	2910	2910	2910	2910	1100
328	20250328	145100	429039455	2910	2910	2910	2910	0
329	20250328	145000	429039455	2910	2910	2910	2910	0
330	20250328	144900	429039455	2910	2905	2910	2900	1803
331	20250328	144800	423793505	2905	2910	2915	2905	1061
332	20250328	144700	420705995	2905	2905	2905	2905	76
333	20250328	144600	420485215	2905	2895	2905	2890	1897
334	20250328	144500	414983925	2890	2890	2890	2890	200
335	20250328	144400	414405925	2890	2890	2890	2890	0
336	20250328	144300	414405925	2890	2890	2890	2880	2129
337	20250328	144200	408265495	2890	2885	2890	2880	1079
338	20250328	144100	405152580	2900	2895	2900	2895	52
339	20250328	144000	405002025	2895	2890	2895	2885	712
340	20250328	143900	402941685	2895	2895	2895	2885	8398
341	20250328	143800	378666165	2920	2920	2920	2920	0
342	20250328	143700	378666165	2920	2910	2920	2910	1019
343	20250328	143600	375695000	2900	2915	2915	2895	22639
344	20250328	143500	309925290	2920	2922	2922	2920	1589
345	20250328	143400	305284726	2920	2920	2920	2920	0
346	20250328	143300	305284726	2920	2920	2920	2920	0
347	20250328	143200	305284726	2920	2920	2920	2920	300
348	20250328	143100	304408726	2925	2925	2925	2925	0
349	20250328	143000	304408726	2925	2925	2925	2925	4
350	20250328	142900	304397026	2925	2925	2925	2925	0
351	20250328	142800	304397026	2925	2920	2925	2920	1001
352	20250328	142700	301474101	2925	2925	2925	2920	1129
353	20250328	142600	298176776	2925	2925	2925	2925	452
354	20250328	142500	296854676	2925	2925	2925	2925	0
355	20250328	142400	296854676	2925	2925	2925	2925	1007
356	20250328	142300	293909201	2925	2930	2930	2925	1825
357	20250328	142200	288569451	2930	2930	2930	2930	600
358	20250328	142100	286811451	2930	2930	2930	2930	0
359	20250328	142000	286811451	2930	2930	2930	2930	0
360	20250328	141900	286811451	2930	2930	2930	2930	0
361	20250328	141800	286811451	2930	2930	2930	2930	1
362	20250328	141700	286808521	2930	2930	2930	2930	0
363	20250328	141600	286808521	2930	2930	2930	2930	1
364	20250328	141500	286805591	2930	2930	2930	2930	15
365	20250328	141400	286761641	2940	2940	2940	2940	0
366	20250328	141300	286761641	2940	2940	2940	2940	0
367	20250328	141200	286761641	2940	2935	2940	2935	101
368	20250328	141100	286465201	2940	2940	2940	2940	0
369	20250328	141000	286465201	2940	2940	2940	2940	0
370	20250328	140900	286465201	2940	2940	2940	2940	0
371	20250328	140800	286465201	2940	2940	2940	2940	0
372	20250328	140700	286465201	2940	2940	2940	2940	0
373	20250328	140600	286465201	2940	2940	2940	2940	0
374	20250328	140500	286465201	2940	2940	2940	2940	0
375	20250328	140400	286465201	2940	2940	2940	2940	500
376	20250328	140300	284995201	2930	2930	2930	2930	1000
377	20250328	140200	282065201	2940	2940	2940	2940	5
378	20250328	140100	282050501	2940	2940	2940	2940	0
379	20250328	140000	282050501	2940	2940	2940	2940	0
380	20250328	135900	282050501	2940	2940	2940	2940	187
381	20250328	135800	281500721	2930	2930	2930	2930	0
382	20250328	135700	281500721	2930	2940	2940	2930	84
383	20250328	135600	281254591	2940	2940	2940	2940	0
384	20250328	135500	281254591	2940	2940	2940	2940	5
385	20250328	135400	281239891	2930	2930	2930	2930	0
386	20250328	135300	281239891	2930	2930	2930	2930	0
387	20250328	135200	281239891	2930	2930	2930	2930	323
388	20250328	135100	280293501	2930	2930	2930	2930	18
389	20250328	135000	280240761	2940	2940	2940	2940	0
390	20250328	134900	280240761	2940	2940	2940	2940	0
391	20250328	134800	280240761	2940	2940	2940	2940	11
392	20250328	134700	280208421	2940	2940	2940	2940	1
393	20250328	134600	280205481	2930	2930	2930	2930	0
394	20250328	134500	280205481	2930	2930	2930	2930	0
395	20250328	134400	280205481	2930	2930	2930	2930	0
396	20250328	134300	280205481	2930	2930	2930	2930	0
397	20250328	134200	280205481	2930	2930	2930	2930	99
398	20250328	134100	279915411	2935	2935	2935	2935	0
399	20250328	134000	279915411	2935	2935	2935	2935	355
400	20250328	133900	278873486	2935	2935	2935	2935	0
401	20250328	133800	278873486	2935	2935	2935	2935	0
402	20250328	133700	278873486	2935	2935	2935	2935	692
403	20250328	133600	276842466	2940	2940	2940	2940	19
404	20250328	133500	276786606	2940	2940	2940	2940	0
405	20250328	133400	276786606	2940	2940	2940	2940	281
406	20250328	133300	275960466	2940	2940	2940	2940	12
407	20250328	133200	275925186	2940	2940	2940	2940	0
408	20250328	133100	275925186	2940	2940	2940	2940	0
409	20250328	133000	275925186	2940	2940	2940	2940	12
410	20250328	132900	275889906	2940	2940	2940	2940	102
411	20250328	132800	275590026	2935	2935	2935	2935	1000
412	20250328	132700	272655026	2935	2935	2935	2935	0
413	20250328	132600	272655026	2935	2935	2935	2935	0
414	20250328	132500	272655026	2935	2935	2935	2935	314
415	20250328	132400	271733436	2935	2935	2935	2935	0
416	20250328	132300	271733436	2935	2935	2935	2935	0
417	20250328	132200	271733436	2935	2935	2935	2935	0
418	20250328	132100	271733436	2935	2935	2935	2935	0
419	20250328	132000	271733436	2935	2935	2935	2935	0
420	20250328	131900	271733436	2935	2935	2935	2935	0
421	20250328	131800	271733436	2935	2935	2935	2935	200
422	20250328	131700	271146436	2935	2935	2935	2935	0
423	20250328	131600	271146436	2935	2935	2935	2935	0
424	20250328	131500	271146436	2935	2935	2935	2935	0
425	20250328	131400	271146436	2935	2935	2935	2935	0
426	20250328	131300	271146436	2935	2935	2935	2935	363
427	20250328	131200	270081031	2935	2935	2935	2935	0
428	20250328	131100	270081031	2935	2935	2935	2935	6
429	20250328	131000	270063421	2935	2935	2935	2935	30
430	20250328	130900	269975371	2925	2925	2925	2925	0
431	20250328	130800	269975371	2925	2925	2925	2925	406
432	20250328	130700	268787821	2925	2925	2925	2925	3000
433	20250328	130600	260012821	2925	2925	2925	2925	1941
434	20250328	130500	254335396	2925	2925	2925	2925	0
435	20250328	130400	254335396	2925	2925	2925	2925	1261
436	20250328	130300	250646971	2925	2925	2925	2925	0
437	20250328	130200	250646971	2925	2925	2925	2925	0
438	20250328	130100	250646971	2925	2925	2925	2925	0
439	20250328	130000	250646971	2925	2925	2925	2925	0
440	20250328	125900	250646971	2925	2925	2925	2925	20
441	20250328	125800	250588471	2925	2925	2925	2925	0
442	20250328	125700	250588471	2925	2925	2925	2925	0
443	20250328	125600	250588471	2925	2925	2925	2925	0
444	20250328	125500	250588471	2925	2925	2925	2925	0
445	20250328	125400	250588471	2925	2925	2925	2925	100
446	20250328	125300	250295971	2925	2925	2925	2925	500
447	20250328	125200	248833471	2925	2925	2925	2925	0
448	20250328	125100	248833471	2925	2925	2925	2925	1
449	20250328	125000	248830546	2925	2925	2925	2925	0
450	20250328	124900	248830546	2925	2925	2925	2925	0
451	20250328	124800	248830546	2925	2925	2925	2925	0
452	20250328	124700	248830546	2925	2925	2925	2925	0
453	20250328	124600	248830546	2925	2925	2925	2925	0
454	20250328	124500	248830546	2925	2925	2925	2925	0
455	20250328	124400	248830546	2925	2930	2930	2925	300
456	20250328	124300	247951666	2930	2930	2930	2930	0
457	20250328	124200	247951666	2930	2930	2930	2930	150
458	20250328	124100	247512166	2930	2930	2930	2930	0
459	20250328	124000	247512166	2930	2930	2930	2930	0
460	20250328	123900	247512166	2930	2930	2930	2930	200
461	20250328	123800	246926166	2940	2940	2940	2940	0
462	20250328	123700	246926166	2940	2940	2940	2940	0
463	20250328	123600	246926166	2940	2940	2940	2940	0
464	20250328	123500	246926166	2940	2940	2940	2940	0
465	20250328	123400	246926166	2940	2940	2940	2940	0
466	20250328	123300	246926166	2940	2940	2940	2940	0
467	20250328	123200	246926166	2940	2940	2940	2940	1
468	20250328	123100	246923226	2925	2925	2925	2925	0
469	20250328	123000	246923226	2925	2925	2925	2925	0
470	20250328	122900	246923226	2925	2925	2925	2925	0
471	20250328	122800	246923226	2925	2925	2925	2925	0
472	20250328	122700	246923226	2925	2925	2925	2925	4
473	20250328	122600	246911526	2940	2940	2940	2940	1
474	20250328	122500	246908586	2935	2935	2935	2935	364
475	20250328	122400	245840246	2935	2935	2935	2935	0
476	20250328	122300	245840246	2935	2935	2935	2935	6
477	20250328	122200	245822636	2935	2935	2935	2935	0
478	20250328	122100	245822636	2935	2925	2935	2925	1494
479	20250328	122000	241451806	2925	2940	2940	2925	1641
480	20250328	121900	236646761	2950	2950	2950	2950	0
481	20250328	121800	236646761	2950	2950	2950	2950	0
482	20250328	121700	236646761	2950	2950	2950	2950	0
483	20250328	121600	236646761	2950	2950	2950	2950	0
484	20250328	121500	236646761	2950	2950	2950	2950	0
485	20250328	121400	236646761	2950	2950	2950	2950	0
486	20250328	121300	236646761	2950	2950	2950	2950	0
487	20250328	121200	236646761	2950	2950	2950	2950	0
488	20250328	121100	236646761	2950	2950	2950	2950	1
489	20250328	121000	236643811	2925	2925	2925	2925	0
490	20250328	120900	236643811	2925	2925	2925	2925	0
491	20250328	120800	236643811	2925	2925	2925	2925	0
492	20250328	120700	236643811	2925	2925	2925	2925	0
493	20250328	120600	236643811	2925	2925	2925	2925	0
494	20250328	120500	236643811	2925	2925	2925	2925	0
495	20250328	120400	236643811	2925	2925	2925	2925	0
496	20250328	120300	236643811	2925	2925	2925	2925	0
497	20250328	120200	236643811	2925	2925	2925	2925	0
498	20250328	120100	236643811	2925	2925	2925	2925	0
499	20250328	120000	236643811	2925	2925	2925	2925	0
500	20250328	115900	236643811	2925	2925	2925	2925	0
501	20250328	115800	236643811	2925	2940	2940	2925	1104
502	20250328	115700	233406916	2940	2940	2940	2940	0
503	20250328	115600	233406916	2940	2940	2940	2940	0
504	20250328	115500	233406916	2940	2940	2940	2940	1
505	20250328	115400	233403976	2945	2945	2945	2945	4
506	20250328	115300	233392196	2935	2935	2935	2935	0
507	20250328	115200	233392196	2935	2935	2935	2935	0
508	20250328	115100	233392196	2935	2935	2935	2935	0
509	20250328	115000	233392196	2935	2935	2935	2935	0
510	20250328	114900	233392196	2935	2935	2935	2935	0
511	20250328	114800	233392196	2935	2935	2935	2935	0
512	20250328	114700	233392196	2935	2935	2935	2935	0
513	20250328	114600	233392196	2935	2935	2935	2935	0
514	20250328	114500	233392196	2935	2935	2935	2935	0
515	20250328	114400	233392196	2935	2935	2935	2935	0
516	20250328	114300	233392196	2935	2935	2935	2935	0
517	20250328	114200	233392196	2935	2935	2935	2935	50
518	20250328	114100	233245446	2935	2935	2935	2935	100
519	20250328	114000	232951946	2935	2935	2935	2935	0
520	20250328	113900	232951946	2935	2940	2940	2935	845
521	20250328	113800	230469366	2930	2930	2930	2930	0
522	20250328	113700	230469366	2930	2930	2930	2930	0
523	20250328	113600	230469366	2930	2930	2930	2930	0
524	20250328	113500	230469366	2930	2930	2930	2930	0
525	20250328	113400	230469366	2930	2930	2930	2930	0
526	20250328	113300	230469366	2930	2930	2930	2930	600
527	20250328	113200	228711366	2930	2930	2930	2930	187
528	20250328	113100	228163456	2955	2955	2955	2955	6
529	20250328	113000	228145726	2955	2950	2955	2950	231
530	20250328	112900	227463221	2950	2950	2950	2950	0
531	20250328	112800	227463221	2950	2950	2950	2950	0
532	20250328	112700	227463221	2950	2950	2950	2950	0
533	20250328	112600	227463221	2950	2935	2950	2935	904
534	20250328	112500	224809366	2935	2935	2935	2935	0
535	20250328	112400	224809366	2935	2935	2935	2935	232
536	20250328	112300	224128446	2935	2925	2935	2925	482
537	20250328	112200	222717776	2925	2925	2925	2925	0
538	20250328	112100	222717776	2925	2940	2940	2925	548
539	20250328	112000	221113391	2940	2940	2940	2940	0
540	20250328	111900	221113391	2940	2940	2940	2940	2
541	20250328	111800	221107511	2940	2940	2940	2940	2190
542	20250328	111700	214668911	2940	2940	2940	2940	0
543	20250328	111600	214668911	2940	2940	2940	2940	2
544	20250328	111500	214663031	2945	2945	2945	2945	505
545	20250328	111400	213175806	2945	2945	2945	2945	500
546	20250328	111300	211703306	2940	2940	2940	2940	0
547	20250328	111200	211703306	2940	2940	2940	2940	755
548	20250328	111100	209483606	2940	2940	2940	2940	232
549	20250328	111000	208801526	2940	2940	2940	2940	0
550	20250328	110900	208801526	2940	2940	2940	2940	1241
551	20250328	110800	205152986	2920	2920	2920	2920	0
552	20250328	110700	205152986	2920	2940	2940	2920	3
553	20250328	110600	205144186	2940	2940	2940	2940	37
554	20250328	110500	205035406	2920	2940	2950	2920	5620
555	20250328	110400	188607511	2945	2945	2945	2945	662
556	20250328	110300	186657921	2955	2955	2955	2955	0
557	20250328	110200	186657921	2955	2955	2955	2955	5
558	20250328	110100	186643146	2955	2955	2955	2955	0
559	20250328	110000	186643146	2955	2955	2955	2955	0
560	20250328	105900	186643146	2955	2955	2955	2955	337
561	20250328	105800	185647311	2965	2965	2965	2965	0
562	20250328	105700	185647311	2965	2965	2965	2965	200
563	20250328	105600	185054311	2965	2965	2965	2965	362
564	20250328	105500	183980981	2965	2965	2965	2965	0
565	20250328	105400	183980981	2965	2965	2965	2965	100
566	20250328	105300	183684481	2945	2950	2950	2945	603
567	20250328	105200	181908641	2965	2955	2965	2955	3
568	20250328	105100	181899756	2970	2970	2970	2970	0
569	20250328	105000	181899756	2970	2970	2970	2970	2
570	20250328	104900	181893816	2970	2970	2970	2970	1
571	20250328	104800	181890846	2970	2970	2970	2970	0
572	20250328	104700	181890846	2970	2970	2970	2970	0
573	20250328	104600	181890846	2970	2970	2970	2970	0
574	20250328	104500	181890846	2970	2970	2970	2970	0
575	20250328	104400	181890846	2970	2970	2970	2970	0
576	20250328	104300	181890846	2970	2950	2970	2950	273
577	20250328	104200	181085476	2950	2950	2955	2950	150
578	20250328	104100	180642971	2950	2950	2950	2950	0
579	20250328	104000	180642971	2950	2950	2950	2950	914
580	20250328	103900	177946671	2950	2950	2950	2950	120
581	20250328	103800	177592671	2950	2950	2950	2950	250
582	20250328	103700	176855171	2950	2950	2950	2950	0
583	20250328	103600	176855171	2950	2950	2950	2950	64
584	20250328	103500	176666371	2950	2950	2950	2950	0
585	20250328	103400	176666371	2950	2950	2950	2950	0
586	20250328	103300	176666371	2950	2950	2950	2950	2003
587	20250328	103200	170757521	2950	2950	2950	2950	0
588	20250328	103100	170757521	2950	2950	2950	2950	3003
589	20250328	103000	161898671	2950	2950	2950	2950	0
590	20250328	102900	161898671	2950	2950	2950	2950	774
591	20250328	102800	159615371	2950	2955	2970	2950	7957
592	20250328	102700	136137686	2955	2955	2955	2955	33
593	20250328	102600	136040171	2970	2970	2970	2970	0
594	20250328	102500	136040171	2970	2970	2970	2970	2
595	20250328	102400	136034231	2970	2970	2970	2970	0
596	20250328	102300	136034231	2970	2970	2970	2970	10
597	20250328	102200	136004531	2970	2970	2970	2970	0
598	20250328	102100	136004531	2970	2970	2970	2970	0
599	20250328	102000	136004531	2970	2970	2970	2970	0
600	20250328	101900	136004531	2970	2970	2970	2970	1
601	20250328	101800	136001561	2970	2970	2970	2970	0
602	20250328	101700	136001561	2970	2960	2970	2960	932
603	20250328	101600	133241456	2945	2945	2945	2945	1
604	20250328	101500	133238511	2960	2960	2960	2945	3453
605	20250328	101400	123059806	2960	2955	2960	2955	477
606	20250328	101300	121650246	2950	2950	2950	2950	203
607	20250328	101200	121051396	2950	2945	2950	2940	1316
608	20250328	101100	117174326	2940	2940	2940	2940	300
609	20250328	101000	116292326	2950	2950	2950	2950	3
610	20250328	100900	116283476	2950	2940	2950	2940	1810
611	20250328	100800	110955496	2940	2940	2940	2940	0
612	20250328	100700	110955496	2940	2940	2940	2940	1
613	20250328	100600	110952556	2940	2940	2940	2940	0
614	20250328	100500	110952556	2940	2940	2940	2940	84
615	20250328	100400	110705596	2940	2940	2940	2940	0
616	20250328	100300	110705596	2940	2940	2940	2940	0
617	20250328	100200	110705596	2940	2940	2940	2940	0
618	20250328	100100	110705596	2940	2940	2940	2935	781
619	20250328	100000	108411656	2940	2945	2945	2940	2579
620	20250328	095900	100828271	2950	2950	2950	2950	11
621	20250328	095800	100795821	2945	2945	2945	2945	222
622	20250328	095700	100142031	2960	2960	2960	2960	10
623	20250328	095600	100112431	2960	2960	2960	2960	0
624	20250328	095500	100112431	2960	2960	2960	2960	0
625	20250328	095400	100112431	2960	2960	2960	2960	0
626	20250328	095300	100112431	2960	2945	2960	2945	651
627	20250328	095200	98190111	2945	2945	2945	2945	32
628	20250328	095100	98095871	2945	2945	2945	2945	32
629	20250328	095000	98001631	2955	2955	2955	2955	0
630	20250328	094900	98001631	2955	2955	2955	2955	0
631	20250328	094800	98001631	2955	2955	2955	2955	0
632	20250328	094700	98001631	2955	2955	2955	2945	170
633	20250328	094600	97499291	2955	2955	2955	2955	86
634	20250328	094500	97245161	2955	2945	2955	2945	1363
635	20250328	094400	93231086	2950	2950	2950	2950	900
636	20250328	094300	90576086	2955	2950	2955	2950	537
637	20250328	094200	88991751	2955	2950	2955	2950	783
638	20250328	094100	86681821	2950	2955	2955	2950	1155
639	20250328	094000	83274536	2955	2955	2955	2955	107
640	20250328	093900	82958351	2955	2955	2960	2955	97
641	20250328	093800	82671711	2955	2955	2955	2955	4
642	20250328	093700	82659891	2955	2955	2955	2955	277
643	20250328	093600	81841356	2960	2960	2960	2960	3
644	20250328	093500	81832476	2960	2960	2960	2960	10
645	20250328	093400	81802876	2965	2965	2965	2965	0
646	20250328	093300	81802876	2965	2960	2965	2960	227
647	20250328	093200	81130951	2960	2960	2960	2960	100
648	20250328	093100	80834951	2965	2960	2965	2960	311
649	20250328	093000	79914386	2955	2950	2955	2950	20
650	20250328	092900	79855336	2965	2965	2965	2910	12716
651	20250328	092800	42471276	2970	2970	2970	2970	100
652	20250328	092700	42174276	2980	2980	2980	2980	0
653	20250328	092600	42174276	2980	2980	2980	2980	0
654	20250328	092500	42174276	2980	2980	2980	2980	0
655	20250328	092400	42174276	2980	2960	2980	2960	102
656	20250328	092300	41872316	2960	2960	2960	2960	115
657	20250328	092200	41531916	2960	2980	2980	2960	23
658	20250328	092100	41463776	2960	2960	2960	2960	0
659	20250328	092000	41463776	2960	2975	2975	2960	240
660	20250328	091900	40751876	2975	2975	2975	2975	0
661	20250328	091800	40751876	2975	2975	2975	2975	2
662	20250328	091700	40745926	2975	2960	2975	2960	586
663	20250328	091600	39011321	2960	2970	2970	2960	314
664	20250328	091500	38078826	2970	2975	2975	2970	36
665	20250328	091400	37971886	2975	2965	2975	2965	217
666	20250328	091300	37327521	2975	2965	2975	2965	15
667	20250328	091200	37282906	2965	2965	2965	2965	0
668	20250328	091100	37282906	2965	2975	2975	2965	1587
669	20250328	091000	32576451	2975	2975	2975	2975	9
670	20250328	090900	32549676	2970	2975	2975	2970	93
671	20250328	090800	32273386	2975	2955	2975	2950	637
672	20250328	090700	30391431	2960	2975	2975	2960	405
673	20250328	090600	29189410	2950	2980	2980	2950	1416
674	20250328	090500	25006480	2980	2965	2980	2950	1793
675	20250328	090400	19702390	2960	2995	2995	2960	1499
676	20250328	090300	15253800	2995	2995	2995	2995	77
677	20250328	090200	15023185	2980	2980	3000	2965	3047
678	20250328	090100	5973785	2985	3000	3000	2985	504
679	20250328	090000	4467005	3005	3000	3005	3000	1489